2G energy AG

2GBG
🏛️ 德国 →
32.55
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 32.95 32.95 32.80 32.95 0.0K
08:45 32.95 32.95 32.95 32.95 0.1K
09:05 32.90 32.90 32.90 32.90 0.1K
09:10 33.00 33.00 33.00 33.00 0.1K
09:20 32.85 33.00 32.85 33.00 0.2K
09:25 33.00 33.00 33.00 33.00 0.0K
09:30 33.00 33.00 33.00 33.00 0.0K
09:35 33.05 33.05 33.05 33.05 0.0K
09:40 33.05 33.05 33.05 33.05 0.0K
09:45 33.10 33.10 33.10 33.10 0.2K
09:55 33.05 33.05 32.90 32.90 0.0K
10:00 33.00 33.00 33.00 33.00 0.0K
10:05 32.85 33.05 32.85 33.05 0.2K
10:15 33.10 33.10 33.05 33.05 0.3K
10:20 33.05 33.15 33.05 33.15 0.3K
10:25 33.05 33.10 33.05 33.10 0.1K
10:30 33.10 33.10 33.10 33.10 0.1K
10:35 33.10 33.10 33.10 33.10 0.3K
10:40 33.10 33.10 33.10 33.10 0.0K
10:55 33.15 33.15 33.05 33.05 0.0K
11:25 32.95 32.95 32.95 32.95 0.0K
11:30 33.05 33.05 33.05 33.05 0.2K
11:35 32.95 32.95 32.95 32.95 0.5K
11:45 32.95 32.95 32.95 32.95 0.1K
12:35 32.75 32.75 32.75 32.75 0.1K
12:50 32.75 32.75 32.75 32.75 0.3K
12:55 32.75 32.75 32.75 32.75 0.0K
13:00 32.75 32.75 32.75 32.75 0.0K
13:25 32.60 32.60 32.60 32.60 0.0K
13:35 32.75 32.75 32.75 32.75 0.0K
13:40 32.75 32.80 32.65 32.65 0.8K
13:45 32.80 32.80 32.80 32.80 0.0K
13:50 32.80 32.80 32.80 32.80 0.1K
14:00 32.80 32.80 32.80 32.80 0.0K
14:15 32.70 32.70 32.70 32.70 0.1K
14:45 32.80 32.80 32.80 32.80 0.1K
14:50 32.65 32.65 32.55 32.55 0.8K
15:10 32.65 32.65 32.65 32.65 0.0K
15:20 32.60 32.60 32.60 32.60 0.3K
15:25 32.65 32.65 32.55 32.55 0.2K
15:35 32.65 32.65 32.65 32.65 0.1K
15:50 32.65 32.65 32.60 32.60 0.5K
16:05 32.60 32.60 32.60 32.60 0.0K
16:15 32.65 32.65 32.65 32.65 0.1K
16:30 32.55 32.55 32.55 32.55 0.1K
16:40 32.55 32.55 32.55 32.55 0.0K
16:50 32.50 32.50 32.50 32.50 0.0K
17:10 32.40 32.60 32.40 32.50 0.4K
17:15 32.50 32.60 32.50 32.60 0.2K
17:20 32.45 32.45 32.45 32.45 0.0K
17:25 32.65 32.65 32.65 32.65 0.1K
17:40 32.80 32.80 32.45 32.45 0.4K
18:10 32.75 32.80 32.75 32.80 0.4K
18:15 32.90 32.90 32.90 32.90 0.1K
18:55 32.95 32.95 32.95 32.95 0.0K
19:40 32.55 32.55 32.55 32.55 0.3K
19:45 32.55 32.55 32.55 32.55 0.0K
20:00 32.55 32.55 32.55 32.55 0.1K
20:15 32.60 32.60 32.60 32.60 0.1K
20:25 32.65 32.65 32.55 32.55 0.2K
20:35 32.55 32.55 32.55 32.55 0.1K
21:00 32.65 32.65 32.55 32.55 0.2K
21:05 32.65 32.65 32.65 32.65 0.1K
21:10 32.65 32.65 32.65 32.65 0.1K
22:00 32.65 32.65 32.65 32.65 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 31.60 32.70 31.55 32.55 0.0M
2025-09-29 31.95 32.05 31.50 31.75 0.0M
2025-09-26 32.10 32.25 31.65 31.85 0.0M
2025-09-25 32.25 32.50 31.50 32.10 0.0M
2025-09-24 32.60 32.90 32.10 32.10 0.0M
2025-09-23 32.95 33.15 32.40 32.65 0.0M
2025-09-22 33.15 33.15 32.25 32.95 0.0M
2025-09-19 31.85 33.75 31.75 33.20 0.0M
2025-09-18 32.55 32.70 31.60 31.90 0.0M
2025-09-17 31.65 32.50 31.55 32.50 0.0M
2025-09-16 32.75 33.05 31.30 31.70 0.0M
2025-09-15 32.65 33.05 32.40 33.00 0.0M
2025-09-12 32.80 33.10 31.70 32.75 0.0M
2025-09-11 34.50 34.65 31.90 32.65 0.0M
2025-09-10 34.40 35.15 34.35 34.55 0.0M
2025-09-09 35.10 35.70 34.05 34.35 0.0M
2025-09-08 34.75 35.95 34.10 35.90 0.0M
2025-09-05 35.55 36.15 34.25 34.75 0.0M
2025-09-04 36.40 38.25 34.40 35.55 0.0M
2025-09-03 35.45 36.70 35.45 36.10 0.0M
2025-09-02 36.15 36.15 35.35 35.45 0.0M
2025-09-01 36.65 37.00 35.75 36.35 0.0M
2025-08-29 36.80 37.45 36.40 36.90 0.0M
2025-08-28 37.15 37.90 36.80 36.80 0.0M
2025-08-27 37.45 37.80 37.00 37.45 0.0M
2025-08-26 38.25 38.45 37.20 37.45 0.0M
2025-08-25 38.40 38.65 37.00 38.50 0.0M
2025-08-22 38.10 38.75 38.10 38.15 0.0M
2025-08-21 37.45 38.40 36.55 38.20 0.0M
2025-08-20 38.75 38.90 37.10 37.50 0.0M
2025-08-19 39.20 39.60 38.90 39.00 0.0M
2025-08-18 38.25 39.25 38.05 39.05 0.0M
2025-08-15 38.55 38.85 37.55 37.90 0.0M
2025-08-14 37.80 38.75 37.55 38.45 0.0M
2025-08-13 37.65 38.60 37.65 37.90 0.0M
2025-08-12 36.70 37.80 36.65 37.45 0.0M
2025-08-11 37.30 37.75 36.35 36.60 0.0M
2025-08-08 36.95 37.85 36.50 37.30 0.0M
2025-08-07 36.75 37.90 36.35 37.20 0.0M
2025-08-06 37.05 37.40 36.00 36.70 0.0M
2025-08-05 35.05 37.30 35.05 37.30 0.0M
2025-08-04 33.75 35.30 33.55 35.20 0.0M
2025-08-01 36.30 36.30 32.70 33.00 0.0M
2025-07-31 35.90 36.70 35.75 36.35 0.0M
2025-07-30 35.60 36.20 34.85 35.60 0.0M
2025-07-29 34.30 36.10 34.30 35.60 0.0M
2025-07-28 34.35 35.00 34.05 34.20 0.0M
2025-07-25 33.70 34.40 33.30 34.15 0.0M
2025-07-24 32.60 34.65 32.15 33.90 0.0M
2025-07-23 31.85 32.75 31.55 32.70 0.0M
2025-07-22 32.20 32.45 31.35 31.70 0.0M
2025-07-21 32.15 32.95 32.00 32.40 0.0M
2025-07-18 33.05 33.20 31.70 32.05 0.0M
2025-07-17 32.40 32.95 32.00 32.95 0.0M
2025-07-16 31.80 32.30 31.55 32.30 0.0M
2025-07-15 31.25 32.30 31.25 31.55 0.0M
2025-07-14 31.70 31.80 31.15 31.25 0.0M
2025-07-11 32.50 33.15 31.85 31.95 0.0M
2025-07-10 32.45 32.95 32.00 32.75 0.0M
2025-07-09 31.55 32.50 30.90 32.50 0.0M
2025-07-08 30.85 31.85 30.85 31.85 0.0M
2025-07-07 30.70 31.10 30.55 31.05 0.0M
2025-07-04 31.90 31.90 30.60 30.95 0.0M
2025-07-03 31.10 31.95 30.95 31.95 0.0M
2025-07-02 31.05 31.50 30.85 31.35 0.0M
2025-07-01 31.30 31.30 30.70 30.90 0.0M
2025-06-30 31.10 31.30 30.85 31.00 0.0M
2025-06-27 30.55 30.95 30.30 30.95 0.0M
2025-06-26 30.65 31.10 30.35 30.60 0.0M
2025-06-25 30.65 30.90 30.15 30.35 0.0M
2025-06-24 29.95 31.05 29.80 30.40 0.0M
2025-06-23 29.65 29.85 29.10 29.50 0.0M
2025-06-20 30.15 30.30 29.70 29.75 0.0M
2025-06-19 30.80 31.00 29.70 29.70 0.0M
2025-06-18 32.00 32.30 30.90 31.00 0.0M
2025-06-17 32.20 32.55 31.30 32.05 0.0M
2025-06-16 30.40 32.60 30.00 32.20 0.0M
2025-06-13 32.65 32.80 30.10 30.70 0.0M
2025-06-12 32.70 33.45 32.20 32.90 0.0M
2025-06-11 32.75 33.30 32.55 32.80 0.0M
2025-06-10 33.15 33.20 32.30 32.75 0.0M
2025-06-09 32.55 33.20 32.30 33.15 0.0M
2025-06-06 32.25 32.90 31.85 32.60 0.0M
2025-06-05 31.50 33.00 31.10 32.00 0.0M
2025-06-04 29.70 31.65 29.55 31.30 0.0M
2025-06-03 30.80 30.85 29.30 29.70 0.0M
2025-06-02 30.55 31.20 30.55 30.65 0.0M
2025-05-30 31.35 31.35 30.55 30.60 0.0M
2025-05-29 31.15 31.60 31.00 31.30 0.0M
2025-05-28 30.80 31.40 30.35 31.25 0.0M
2025-05-27 31.25 31.45 30.45 30.85 0.0M
2025-05-26 31.80 32.45 30.80 31.25 0.0M
2025-05-23 31.45 31.95 30.25 31.20 0.0M
2025-05-22 33.40 33.60 29.00 31.55 0.0M
2025-05-21 34.45 34.45 32.50 33.25 0.0M
2025-05-20 34.35 34.70 34.05 34.55 0.0M
2025-05-19 33.95 34.45 33.80 34.40 0.0M
2025-05-16 33.70 34.25 33.70 34.15 0.0M
2025-05-15 33.85 33.95 33.20 33.70 0.0M
2025-05-14 32.75 33.95 32.75 33.45 0.0M
2025-05-13 32.35 33.10 32.35 32.70 0.0M
2025-05-12 31.95 33.10 31.85 32.50 0.0M
2025-05-09 32.30 32.75 31.70 31.70 0.0M
2025-05-08 31.40 32.25 31.15 32.05 0.0M
2025-05-07 32.15 32.70 31.15 31.50 0.0M
2025-05-06 31.75 32.45 30.60 32.10 0.0M
2025-05-05 29.75 31.95 29.75 31.65 0.0M
2025-05-02 28.40 30.35 28.30 29.65 0.0M
2025-04-30 28.85 28.85 27.40 28.60 0.0M
2025-04-29 28.60 29.75 28.10 29.10 0.0M
2025-04-28 27.60 29.35 27.55 28.65 0.0M
2025-04-25 27.15 27.85 27.15 27.65 0.0M
2025-04-24 27.65 27.65 26.65 27.15 0.0M
2025-04-23 26.75 27.95 26.45 27.30 0.0M
2025-04-22 26.35 26.45 25.90 26.45 0.0M
2025-04-17 26.00 26.55 26.00 26.45 0.0M
2025-04-16 26.85 27.15 25.85 25.90 0.0M
2025-04-15 26.35 27.30 26.15 26.95 0.0M
2025-04-14 24.95 26.40 24.85 26.35 0.0M
2025-04-11 25.10 25.15 24.15 24.70 0.0M
2025-04-10 25.00 25.35 23.90 24.80 0.0M
2025-04-09 22.95 25.50 22.65 25.50 0.0M
2025-04-08 23.45 24.35 22.80 23.10 0.0M
2025-04-07 22.70 24.25 20.70 23.30 0.1M
2025-04-04 25.00 25.10 23.05 23.10 0.0M
2025-04-03 24.45 25.35 23.75 25.05 0.0M
2025-04-02 26.15 26.45 24.80 24.85 0.0M
2025-04-01 24.60 26.95 24.30 26.30 0.0M
2025-03-31 24.55 24.65 23.90 24.65 0.0M
2025-03-28 26.50 26.50 24.65 24.85 0.0M
2025-03-27 27.60 27.60 26.60 26.80 0.0M
2025-03-26 27.75 28.15 27.35 27.65 0.0M
2025-03-25 28.35 28.45 27.65 27.80 0.0M
2025-03-24 27.95 28.80 27.75 28.35 0.0M
2025-03-21 27.35 28.55 26.80 28.00 0.0M
2025-03-20 27.50 28.00 27.25 27.45 0.1M
2025-03-19 27.70 27.85 26.10 27.40 0.0M
2025-03-18 27.05 27.70 26.05 27.70 0.1M
2025-03-17 25.60 27.45 25.30 27.00 0.1M
2025-03-14 23.60 25.95 23.60 25.60 0.0M
2025-03-13 24.40 24.40 23.50 23.50 0.0M
2025-03-12 24.10 24.45 23.75 24.45 0.0M
2025-03-11 24.00 24.50 23.75 24.05 0.0M
2025-03-10 24.85 24.95 23.65 24.00 0.0M
2025-03-07 24.40 24.80 23.55 24.65 0.0M
2025-03-06 23.40 24.45 23.40 24.45 0.0M
2025-03-05 21.65 23.65 21.65 23.60 0.0M
2025-03-04 22.80 23.00 21.50 21.95 0.0M
2025-03-03 22.20 23.35 22.00 22.80 0.0M
2025-02-28 22.60 22.65 21.95 22.35 0.0M
2025-02-27 23.55 23.80 22.20 22.50 0.0M
2025-02-26 23.45 23.90 23.40 23.50 0.0M
2025-02-25 23.75 23.80 23.35 23.35 0.0M
2025-02-24 23.85 24.10 23.45 23.55 0.0M
2025-02-21 22.30 23.90 21.85 23.45 0.0M
2025-02-20 23.30 23.65 21.55 22.10 0.0M
2025-02-19 23.60 23.90 23.25 23.55 0.0M
2025-02-18 23.70 23.70 23.25 23.45 0.0M
2025-02-17 23.25 23.70 23.25 23.35 0.0M
2025-02-14 23.35 23.70 23.25 23.30 0.0M
2025-02-13 23.55 23.90 23.20 23.25 0.0M
2025-02-12 23.75 23.90 23.25 23.30 0.0M
2025-02-11 24.35 24.60 23.60 23.65 0.0M
2025-02-10 25.10 25.20 24.35 24.65 0.0M
2025-02-07 25.15 25.60 24.85 25.10 0.0M
2025-02-06 25.40 25.45 24.75 25.10 0.0M
2025-02-05 24.50 25.45 24.30 25.25 0.0M
2025-02-04 25.30 25.30 24.30 24.70 0.0M
2025-02-03 25.55 25.55 24.70 24.95 0.0M
2025-01-31 25.25 26.15 25.05 25.95 0.0M
2025-01-30 25.25 25.55 25.05 25.30 0.0M
2025-01-29 25.10 25.60 24.95 25.60 0.0M
2025-01-28 24.85 25.25 24.75 25.15 0.0M
2025-01-27 25.25 25.35 24.05 24.90 0.0M
2025-01-24 24.70 25.65 24.50 25.35 0.0M
2025-01-23 24.35 25.30 24.35 24.70 0.0M
2025-01-22 24.20 24.95 24.05 24.35 0.0M
2025-01-21 24.80 24.95 24.15 24.15 0.0M
2025-01-20 25.25 25.25 24.65 25.05 0.0M
2025-01-17 24.95 25.40 24.90 24.90 0.0M
2025-01-16 26.15 26.15 25.00 25.05 0.0M
2025-01-15 25.25 26.30 25.25 26.30 0.0M
2025-01-14 24.50 25.55 24.40 25.20 0.0M
2025-01-13 24.65 24.95 24.40 24.40 0.0M
2025-01-10 25.25 25.40 24.65 24.95 0.0M
2025-01-09 24.75 25.45 24.65 25.10 0.0M
2025-01-08 25.00 25.75 24.35 24.70 0.0M
2025-01-07 26.45 26.60 24.80 25.30 0.0M
2025-01-06 26.25 26.80 26.05 26.50 0.1M
2025-01-03 25.40 26.50 25.25 26.10 0.0M
2025-01-02 23.15 25.50 22.90 25.20 0.1M