Enphase Energy Inc

ENPH
🏛️ 德国 →
30.75
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 164.26 164.26 163.12 163.12 0.0M
2021-12-29 166.38 167.06 159.48 164.82 0.0M
2021-12-28 166.88 168.38 163.48 163.48 0.0M
2021-12-27 167.22 168.38 163.76 164.78 0.0M
2021-12-23 168.90 169.36 165.62 167.24 0.0M
2021-12-22 168.00 168.82 164.32 167.66 0.0M
2021-12-21 163.54 165.88 160.22 162.60 0.0M
2021-12-20 168.00 168.00 157.70 158.28 0.0M
2021-12-17 166.40 170.30 159.04 169.10 0.0M
2021-12-16 184.50 185.90 176.12 176.12 0.0M
2021-12-15 181.44 181.44 173.44 173.44 0.0M
2021-12-14 188.00 188.04 172.88 176.14 0.0M
2021-12-13 189.22 193.44 188.96 188.96 0.0M
2021-12-10 190.28 197.54 190.28 190.60 0.0M
2021-12-09 200.15 201.65 195.00 197.16 0.0M
2021-12-08 200.20 200.40 197.18 197.36 0.0M
2021-12-07 190.88 202.65 190.46 198.74 0.0M
2021-12-06 194.00 194.74 184.72 188.48 0.0M
2021-12-03 208.90 213.75 195.60 198.46 0.0M
2021-12-02 212.50 215.00 206.60 207.50 0.0M
2021-12-01 225.95 225.95 220.65 221.85 0.0M
2021-11-30 224.55 226.40 219.00 219.00 0.0M
2021-11-29 218.00 227.00 218.00 225.35 0.0M
2021-11-26 220.00 225.05 215.50 218.40 0.0M
2021-11-25 229.90 230.10 229.45 229.45 0.0M
2021-11-24 225.65 226.05 219.25 225.65 0.0M
2021-11-23 230.00 233.00 224.60 224.60 0.0M
2021-11-22 236.05 249.80 236.05 241.35 0.0M
2021-11-19 223.75 234.85 223.75 234.85 0.0M
2021-11-18 227.95 227.95 220.00 224.60 0.0M
2021-11-17 222.25 229.35 222.25 227.85 0.0M
2021-11-16 215.15 217.55 213.35 215.50 0.0M
2021-11-15 220.05 221.85 212.30 216.35 0.0M
2021-11-12 221.25 221.60 217.45 221.30 0.0M
2021-11-11 203.45 216.35 202.55 214.55 0.0M
2021-11-10 204.40 205.15 198.52 204.50 0.0M
2021-11-09 209.50 209.90 205.35 207.00 0.0M
2021-11-08 204.40 211.35 204.40 209.60 0.0M
2021-11-05 211.00 211.65 205.15 206.80 0.0M
2021-11-04 203.80 210.00 203.35 209.60 0.0M
2021-11-03 203.55 204.10 201.00 202.40 0.0M
2021-11-02 205.25 207.20 197.54 202.90 0.0M
2021-11-01 202.65 204.50 200.85 204.35 0.0M
2021-10-29 193.34 202.85 191.08 198.72 0.0M
2021-10-28 187.56 191.74 185.00 187.68 0.0M
2021-10-27 167.98 186.70 167.54 183.04 0.0M
2021-10-26 155.74 156.78 150.88 150.88 0.0M
2021-10-25 151.60 155.04 151.46 155.04 0.0M
2021-10-22 154.04 155.66 151.84 151.84 0.0M
2021-10-21 155.66 156.24 153.28 153.92 0.0M
2021-10-20 161.98 161.98 155.60 155.60 0.0M
2021-10-19 154.94 163.84 154.94 163.84 0.0M
2021-10-18 148.42 154.34 147.70 154.24 0.0M
2021-10-15 151.66 151.66 149.86 150.46 0.0M
2021-10-14 150.44 151.02 147.68 147.68 0.0M
2021-10-13 147.78 149.52 147.78 148.48 0.0M
2021-10-12 139.92 147.56 139.92 146.72 0.0M
2021-10-11 133.26 142.46 131.72 141.76 0.0M
2021-10-08 136.10 137.68 132.80 132.80 0.0M
2021-10-07 133.60 139.32 133.60 137.16 0.0M
2021-10-06 126.68 131.06 124.62 131.06 0.0M
2021-10-05 125.72 128.50 125.16 127.36 0.0M
2021-10-04 133.04 133.04 124.80 124.80 0.0M
2021-10-01 130.96 133.28 129.10 133.28 0.0M
2021-09-30 128.50 129.90 128.50 129.90 0.0M
2021-09-29 130.28 131.00 129.36 129.36 0.0M
2021-09-28 130.38 131.60 128.64 128.80 0.0M
2021-09-27 132.26 133.72 128.58 133.68 0.0M
2021-09-24 133.96 133.96 130.72 130.72 0.0M
2021-09-23 136.06 136.44 133.74 134.94 0.0M
2021-09-22 132.18 133.92 131.28 133.92 0.0M
2021-09-21 131.74 133.00 128.52 133.00 0.0M
2021-09-20 136.14 136.14 128.88 131.02 0.0M
2021-09-17 133.32 133.32 131.36 132.40 0.0M
2021-09-16 132.16 133.16 130.14 132.40 0.0M
2021-09-15 135.52 135.52 128.80 130.02 0.0M
2021-09-14 135.94 136.76 135.06 135.06 0.0M
2021-09-13 135.46 135.46 132.42 133.36 0.0M
2021-09-10 137.56 139.44 135.90 136.32 0.0M
2021-09-09 135.54 138.92 135.54 137.82 0.0M
2021-09-08 141.80 145.68 139.38 139.90 0.0M
2021-09-07 145.64 145.64 141.70 142.56 0.0M
2021-09-06 147.02 147.02 147.02 147.02 0.0M
2021-09-03 149.78 149.78 146.40 146.40 0.0M
2021-09-02 149.60 151.36 149.60 151.36 0.0M
2021-09-01 150.52 152.72 146.16 150.96 0.0M
2021-08-31 151.66 152.52 145.02 145.02 0.0M
2021-08-30 149.34 150.38 148.94 149.28 0.0M
2021-08-27 147.62 150.06 147.62 148.22 0.0M
2021-08-26 145.58 149.16 145.26 146.88 0.0M
2021-08-25 147.80 148.10 146.70 148.10 0.0M
2021-08-24 147.96 150.00 147.40 147.84 0.0M
2021-08-23 142.46 144.38 142.46 143.76 0.0M
2021-08-20 138.32 142.96 138.32 142.96 0.0M
2021-08-19 138.38 140.70 135.86 140.08 0.0M
2021-08-18 140.10 141.44 139.92 140.96 0.0M
2021-08-17 141.30 141.72 137.66 137.94 0.0M
2021-08-16 150.36 150.36 143.60 143.60 0.0M
2021-08-13 154.10 154.10 149.58 150.08 0.0M
2021-08-12 154.40 155.20 153.68 153.68 0.0M
2021-08-11 157.90 158.04 153.00 153.00 0.0M
2021-08-10 157.58 160.90 157.58 159.36 0.0M
2021-08-09 153.00 156.72 152.52 156.72 0.0M
2021-08-06 155.72 157.82 152.88 152.88 0.0M
2021-08-05 163.98 163.98 159.44 160.24 0.0M
2021-08-04 162.40 165.00 161.70 164.08 0.0M
2021-08-03 157.04 167.50 156.74 162.88 0.0M
2021-08-02 162.60 162.60 155.50 155.60 0.0M
2021-07-30 152.18 156.52 150.28 156.00 0.0M
2021-07-29 155.08 156.16 151.76 154.08 0.0M
2021-07-28 143.72 144.62 140.60 140.60 0.0M
2021-07-27 148.76 149.60 142.92 142.92 0.0M
2021-07-26 149.82 152.72 149.38 150.42 0.0M
2021-07-23 151.80 151.80 148.64 151.80 0.0M
2021-07-22 150.74 154.40 150.74 152.50 0.0M
2021-07-21 144.32 152.40 144.32 152.16 0.0M
2021-07-20 140.62 143.54 140.36 143.54 0.0M
2021-07-19 137.26 137.88 131.74 137.88 0.0M
2021-07-16 140.00 141.62 139.44 139.60 0.0M
2021-07-15 144.66 147.48 143.20 143.20 0.0M
2021-07-14 153.74 157.52 153.74 157.52 0.0M
2021-07-13 157.44 158.42 156.18 156.88 0.0M
2021-07-12 157.36 157.36 153.52 157.12 0.0M
2021-07-09 151.74 154.88 149.72 154.88 0.0M
2021-07-08 152.22 152.28 144.82 149.60 0.0M
2021-07-07 161.00 166.00 155.84 155.84 0.0M
2021-07-06 154.62 158.64 154.62 158.64 0.0M
2021-07-05 155.82 159.32 155.66 158.04 0.0M
2021-07-02 154.00 160.48 151.54 156.16 0.0M
2021-07-01 154.72 155.10 150.64 150.64 0.0M
2021-06-30 155.02 156.32 154.24 156.32 0.0M
2021-06-29 158.12 160.82 155.30 156.16 0.0M
2021-06-28 147.90 155.08 145.50 154.40 0.0M
2021-06-25 145.46 150.74 143.56 148.08 0.0M
2021-06-24 140.94 144.10 140.94 142.64 0.0M
2021-06-23 140.50 141.54 140.48 141.36 0.0M
2021-06-22 135.22 137.70 135.22 135.96 0.0M
2021-06-21 140.48 140.48 134.58 137.76 0.0M
2021-06-18 137.30 140.20 134.18 139.04 0.0M
2021-06-17 126.98 135.48 126.14 134.64 0.0M
2021-06-16 121.44 124.72 120.06 124.72 0.0M
2021-06-15 122.50 122.50 119.26 119.26 0.0M
2021-06-14 121.96 123.04 121.88 123.04 0.0M
2021-06-11 117.86 120.32 116.86 120.32 0.0M
2021-06-10 111.62 116.84 111.62 114.96 0.0M
2021-06-09 113.24 113.86 112.34 112.72 0.0M
2021-06-08 113.50 116.28 112.08 112.08 0.0M
2021-06-07 110.24 111.60 109.92 111.60 0.0M
2021-06-04 111.44 111.44 111.44 111.44 0.0M
2021-06-03 112.52 112.54 109.16 112.48 0.0M
2021-06-02 113.72 113.92 113.52 113.52 0.0M
2021-06-01 118.24 118.24 112.80 113.68 0.0M
2021-05-31 117.72 117.72 117.72 117.72 0.0M
2021-05-28 117.50 118.62 117.24 118.62 0.0M
2021-05-27 118.58 118.58 117.58 117.58 0.0M
2021-05-26 113.22 115.28 113.22 115.28 0.0M
2021-05-25 117.62 117.62 112.56 112.56 0.0M
2021-05-21 117.02 118.12 115.18 117.36 0.0M
2021-05-20 106.36 115.84 106.36 115.76 0.0M
2021-05-19 98.60 106.00 97.30 104.88 0.0M
2021-05-18 97.79 100.88 97.79 100.88 0.0M
2021-05-17 99.66 99.66 96.69 97.69 0.0M
2021-05-14 96.26 96.57 96.26 96.57 0.0M
2021-05-13 96.23 98.45 95.42 96.24 0.0M
2021-05-12 99.69 99.76 97.25 98.05 0.0M
2021-05-11 94.10 98.66 88.45 98.66 0.0M
2021-05-10 102.82 102.82 96.65 98.27 0.0M
2021-05-07 101.32 104.82 100.80 103.12 0.0M
2021-05-06 105.54 105.54 100.02 101.68 0.0M
2021-05-05 107.04 108.78 106.00 107.12 0.0M
2021-05-04 113.10 113.10 106.32 106.32 0.0M
2021-05-03 116.00 116.34 111.74 113.28 0.0M
2021-04-30 117.96 119.00 117.76 117.76 0.0M
2021-04-29 122.38 123.32 116.62 117.68 0.0M
2021-04-28 131.20 132.44 120.18 120.18 0.0M
2021-04-27 145.74 145.74 141.80 143.84 0.0M
2021-04-26 138.76 140.96 138.76 140.96 0.0M
2021-04-23 134.78 137.72 133.50 137.12 0.0M
2021-04-22 130.20 133.58 129.86 133.58 0.0M
2021-04-21 120.32 125.28 120.32 125.28 0.0M
2021-04-20 116.94 118.80 116.00 117.76 0.0M
2021-04-19 124.70 126.80 118.08 118.08 0.0M
2021-04-16 121.80 125.28 120.66 125.20 0.0M
2021-04-15 126.08 126.08 122.72 122.72 0.0M
2021-04-14 127.70 130.60 127.10 127.14 0.0M
2021-04-13 125.60 128.50 125.50 126.64 0.0M
2021-04-12 125.40 127.50 124.48 124.48 0.0M
2021-04-09 127.02 127.28 123.68 127.28 0.0M
2021-04-08 128.48 130.24 128.48 130.24 0.0M
2021-04-07 132.32 132.32 126.72 126.72 0.0M
2021-04-06 127.44 135.20 124.86 135.20 0.0M
2021-04-01 140.44 145.30 139.36 139.36 0.0M
2021-03-31 128.50 135.10 128.50 134.80 0.0M
2021-03-30 118.90 127.32 118.88 127.32 0.0M
2021-03-29 127.02 127.20 122.52 122.52 0.0M
2021-03-26 126.24 127.68 125.76 127.52 0.0M
2021-03-25 126.00 126.12 116.62 116.96 0.0M
2021-03-24 131.92 131.92 131.92 131.92 0.0M
2021-03-23 137.42 137.46 133.76 133.76 0.0M
2021-03-22 135.68 135.68 134.88 134.88 0.0M
2021-03-19 126.52 130.40 126.52 130.40 0.0M
2021-03-18 135.12 135.36 129.68 129.68 0.0M
2021-03-17 135.30 136.54 129.56 131.28 0.0M
2021-03-16 147.04 148.20 143.22 145.04 0.0M
2021-03-15 140.76 145.08 139.38 145.08 0.0M
2021-03-12 138.32 138.32 131.48 136.32 0.0M
2021-03-11 133.00 135.02 129.26 134.72 0.0M
2021-03-10 128.00 135.50 126.50 132.00 0.0M
2021-03-09 112.00 124.46 112.00 124.46 0.0M
2021-03-08 117.54 123.50 117.54 117.92 0.0M
2021-03-05 122.00 125.42 108.84 110.94 0.0M
2021-03-04 129.20 131.84 125.12 128.00 0.0M
2021-03-03 144.38 144.40 136.14 139.12 0.0M
2021-03-02 153.02 153.02 144.88 144.88 0.0M
2021-03-01 148.48 151.52 147.82 151.52 0.0M
2021-02-26 132.62 140.00 132.60 140.00 0.0M
2021-02-25 146.16 146.40 144.80 144.80 0.0M
2021-02-24 145.00 146.40 137.36 144.48 0.0M
2021-02-23 140.00 140.02 123.54 136.64 0.0M
2021-02-22 156.00 156.00 143.06 143.06 0.0M
2021-02-19 150.58 159.84 148.62 159.84 0.0M
2021-02-18 155.60 155.60 144.80 149.18 0.0M
2021-02-17 158.96 162.28 151.52 151.52 0.0M
2021-02-16 170.00 171.40 165.36 165.36 0.0M
2021-02-15 175.48 175.66 170.00 171.46 0.0M
2021-02-12 166.70 167.52 164.10 167.40 0.0M
2021-02-11 169.00 171.38 169.00 169.38 0.0M
2021-02-10 174.50 185.00 167.56 172.48 0.0M
2021-02-09 170.78 170.78 162.14 164.98 0.0M
2021-02-08 157.18 166.72 157.18 162.52 0.0M
2021-02-05 161.38 166.34 159.92 161.80 0.0M
2021-02-04 165.00 165.00 161.38 161.38 0.0M
2021-02-03 162.80 165.04 159.28 159.28 0.0M
2021-02-02 158.76 159.58 154.24 159.58 0.0M
2021-02-01 155.48 156.90 147.40 148.96 0.0M
2021-01-29 157.60 158.58 152.52 152.52 0.0M
2021-01-28 145.10 149.54 139.20 149.54 0.0M
2021-01-27 161.00 163.84 145.52 156.94 0.0M
2021-01-26 168.50 171.50 164.96 164.96 0.0M
2021-01-25 179.24 179.24 174.68 178.62 0.0M
2021-01-22 175.50 175.50 170.14 170.14 0.0M
2021-01-21 167.00 167.00 163.50 163.50 0.0M
2021-01-20 167.00 169.40 163.50 164.96 0.0M
2021-01-19 160.00 165.78 159.66 165.00 0.0M
2021-01-18 157.84 159.86 150.00 157.76 0.0M
2021-01-15 172.98 172.98 162.90 162.90 0.0M
2021-01-14 166.50 178.00 166.50 173.38 0.0M
2021-01-13 173.38 173.38 167.60 167.60 0.0M
2021-01-12 164.16 169.00 164.16 166.82 0.0M
2021-01-11 169.98 169.98 165.08 167.56 0.0M
2021-01-08 184.68 186.02 163.08 171.90 0.0M
2021-01-07 177.04 183.00 170.98 181.54 0.0M
2021-01-06 158.00 170.64 158.00 164.02 0.0M