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
2022-12-30 247.55 249.15 245.30 245.60 0.0M
2022-12-29 252.80 255.60 249.80 250.60 0.0M
2022-12-28 256.05 258.45 247.80 248.65 0.0M
2022-12-27 278.90 278.90 259.20 262.40 0.0M
2022-12-23 280.40 285.45 272.25 278.35 0.0M
2022-12-22 300.10 300.20 284.25 284.25 0.0M
2022-12-21 285.00 288.25 273.70 285.00 0.0M
2022-12-20 284.00 290.75 277.60 286.00 0.0M
2022-12-19 285.20 291.85 285.20 285.20 0.0M
2022-12-16 295.40 295.40 283.50 283.50 0.0M
2022-12-15 311.95 311.95 299.40 299.40 0.0M
2022-12-14 304.60 311.70 304.60 311.65 0.0M
2022-12-13 306.45 316.25 304.60 307.60 0.0M
2022-12-12 303.00 305.60 297.85 303.50 0.0M
2022-12-09 303.20 306.65 298.00 306.65 0.0M
2022-12-08 303.45 304.35 301.90 304.35 0.0M
2022-12-07 294.65 300.15 290.80 297.70 0.0M
2022-12-06 319.70 321.70 297.35 299.50 0.0M
2022-12-05 318.40 319.70 311.85 319.35 0.0M
2022-12-02 299.15 322.05 294.05 319.25 0.0M
2022-12-01 307.05 307.20 298.60 301.70 0.0M
2022-11-30 292.55 300.50 292.55 298.60 0.0M
2022-11-29 301.75 304.00 295.05 300.75 0.0M
2022-11-28 307.20 307.20 300.35 305.60 0.0M
2022-11-25 307.15 310.10 302.40 309.15 0.0M
2022-11-24 306.55 307.75 305.75 305.75 0.0M
2022-11-23 310.65 312.50 306.50 306.50 0.0M
2022-11-22 296.40 305.30 296.40 305.30 0.0M
2022-11-21 301.05 301.80 294.70 294.70 0.0M
2022-11-18 300.00 311.05 300.00 300.95 0.0M
2022-11-17 298.60 299.25 288.40 298.70 0.0M
2022-11-16 293.10 297.15 288.40 297.15 0.0M
2022-11-15 293.50 299.60 291.50 293.90 0.0M
2022-11-14 283.45 290.80 278.75 290.05 0.0M
2022-11-11 307.00 308.45 291.60 291.60 0.0M
2022-11-10 286.50 297.20 282.75 297.20 0.0M
2022-11-09 277.40 294.00 276.55 291.00 0.0M
2022-11-08 267.45 277.60 267.45 277.60 0.0M
2022-11-07 284.95 287.60 264.75 268.20 0.0M
2022-11-04 301.70 308.80 284.00 284.20 0.0M
2022-11-03 294.75 304.80 292.85 303.05 0.0M
2022-11-02 306.25 306.25 298.80 301.95 0.0M
2022-11-01 311.95 315.60 306.60 306.60 0.0M
2022-10-31 308.95 308.95 301.00 305.60 0.0M
2022-10-28 304.95 311.50 299.05 301.90 0.0M
2022-10-27 294.50 311.30 287.15 309.40 0.0M
2022-10-26 278.00 301.60 277.00 298.95 0.0M
2022-10-25 256.25 267.70 254.60 267.70 0.0M
2022-10-24 257.30 260.50 246.75 254.00 0.0M
2022-10-21 245.75 250.00 245.55 249.95 0.0M
2022-10-20 245.05 250.70 237.10 249.15 0.0M
2022-10-19 255.00 257.00 244.80 249.90 0.0M
2022-10-18 251.00 256.55 248.15 251.05 0.0M
2022-10-17 246.95 254.10 244.55 251.20 0.0M
2022-10-14 258.00 258.15 248.85 249.70 0.0M
2022-10-13 258.55 258.55 243.25 252.10 0.0M
2022-10-12 270.00 270.00 258.90 258.90 0.0M
2022-10-11 262.00 264.75 254.00 262.45 0.0M
2022-10-10 262.15 264.65 254.55 260.35 0.0M
2022-10-07 262.25 268.05 256.60 265.75 0.0M
2022-10-06 264.05 273.15 259.60 262.60 0.0M
2022-10-05 288.50 288.60 253.85 253.85 0.0M
2022-10-04 298.95 300.00 294.75 296.00 0.0M
2022-10-03 282.95 293.20 282.50 291.30 0.0M
2022-09-30 284.50 300.00 282.15 291.25 0.0M
2022-09-29 299.75 299.75 284.30 284.30 0.0M
2022-09-28 297.75 298.70 291.20 296.85 0.0M
2022-09-27 284.40 306.90 284.40 301.55 0.0M
2022-09-26 285.00 297.50 285.00 288.15 0.0M
2022-09-23 287.55 301.15 279.35 284.65 0.0M
2022-09-22 308.05 310.60 290.60 291.10 0.0M
2022-09-21 308.80 315.25 301.00 315.25 0.0M
2022-09-20 317.25 317.25 312.40 312.50 0.0M
2022-09-19 319.00 319.00 313.35 313.45 0.0M
2022-09-16 307.90 314.20 304.30 313.90 0.0M
2022-09-15 321.95 325.25 307.65 313.75 0.0M
2022-09-14 306.40 311.80 302.30 311.25 0.0M
2022-09-13 304.45 307.35 292.65 307.35 0.0M
2022-09-12 305.95 305.95 296.65 297.10 0.0M
2022-09-09 319.35 320.00 293.40 297.70 0.0M
2022-09-08 319.40 324.85 314.25 319.35 0.0M
2022-09-07 295.95 313.80 290.20 303.85 0.0M
2022-09-06 281.05 296.25 278.05 295.60 0.0M
2022-09-05 304.00 304.00 277.00 288.50 0.0M
2022-09-02 301.00 301.00 276.05 285.20 0.0M
2022-09-01 284.00 284.00 274.75 276.35 0.0M
2022-08-31 276.15 291.20 276.15 281.75 0.0M
2022-08-30 282.50 291.30 282.50 283.05 0.0M
2022-08-29 285.00 294.45 282.85 285.90 0.0M
2022-08-26 298.70 303.30 292.25 292.25 0.0M
2022-08-25 298.95 299.00 291.65 293.95 0.0M
2022-08-24 288.00 295.75 284.50 295.25 0.0M
2022-08-23 285.20 285.50 279.85 284.80 0.0M
2022-08-22 278.15 283.60 274.70 283.60 0.0M
2022-08-19 290.80 290.80 280.00 280.55 0.0M
2022-08-18 287.00 299.15 287.00 293.65 0.0M
2022-08-17 276.50 287.40 274.50 283.90 0.0M
2022-08-16 296.75 299.00 286.25 288.00 0.0M
2022-08-15 293.75 295.80 287.00 295.80 0.0M
2022-08-12 284.10 292.70 284.05 291.10 0.0M
2022-08-11 296.95 296.95 286.85 286.85 0.0M
2022-08-10 285.00 291.00 280.00 289.50 0.0M
2022-08-09 283.95 287.70 275.10 284.50 0.0M
2022-08-08 300.00 302.15 283.70 286.20 0.0M
2022-08-05 290.00 298.00 286.60 286.60 0.0M
2022-08-04 284.45 286.45 280.80 283.25 0.0M
2022-08-03 283.05 287.05 273.15 278.95 0.0M
2022-08-02 274.45 289.05 264.95 286.50 0.0M
2022-08-01 276.05 282.30 272.05 278.45 0.0M
2022-07-29 267.60 279.75 264.85 270.25 0.0M
2022-07-28 255.60 275.00 255.60 270.80 0.0M
2022-07-27 232.50 250.75 228.10 250.75 0.0M
2022-07-26 211.55 215.00 211.55 213.40 0.0M
2022-07-25 207.05 210.45 205.90 209.85 0.0M
2022-07-22 215.30 218.75 210.75 210.75 0.0M
2022-07-21 214.00 215.60 209.15 212.30 0.0M
2022-07-20 211.40 215.45 208.00 214.05 0.0M
2022-07-19 201.35 206.00 199.00 205.30 0.0M
2022-07-18 193.20 205.65 193.20 204.45 0.0M
2022-07-15 196.66 198.42 175.72 187.52 0.0M
2022-07-14 190.04 191.36 186.58 191.36 0.0M
2022-07-13 192.18 194.96 181.52 192.30 0.0M
2022-07-12 204.25 205.50 189.10 191.00 0.0M
2022-07-11 211.85 214.50 202.55 204.10 0.0M
2022-07-08 204.55 211.70 198.80 211.00 0.0M
2022-07-07 193.38 209.10 192.40 204.40 0.0M
2022-07-06 186.36 194.70 186.36 187.60 0.0M
2022-07-05 190.00 190.14 175.90 175.90 0.0M
2022-07-04 187.10 187.10 187.10 187.10 0.0M
2022-07-01 184.88 192.54 184.50 186.62 0.0M
2022-06-30 170.78 185.58 170.28 184.50 0.0M
2022-06-29 182.98 182.98 171.24 172.38 0.0M
2022-06-28 195.82 197.88 184.66 184.66 0.0M
2022-06-27 189.30 197.24 188.60 196.94 0.0M
2022-06-24 191.12 194.54 182.42 182.66 0.0M
2022-06-23 181.02 191.00 180.56 188.78 0.0M
2022-06-22 180.12 186.62 177.66 183.76 0.0M
2022-06-21 177.46 187.52 177.46 184.42 0.0M
2022-06-20 176.08 177.84 175.66 177.04 0.0M
2022-06-17 164.66 171.00 160.84 171.00 0.0M
2022-06-16 178.88 178.88 163.92 164.14 0.0M
2022-06-15 174.32 177.80 170.80 174.78 0.0M
2022-06-14 174.42 174.42 170.04 173.28 0.0M
2022-06-13 182.66 183.98 167.66 168.64 0.0M
2022-06-10 187.62 192.16 182.90 182.90 0.0M
2022-06-09 190.98 196.42 188.30 193.12 0.0M
2022-06-08 196.98 201.85 194.28 194.54 0.0M
2022-06-07 189.22 195.36 189.22 192.22 0.0M
2022-06-06 186.74 200.00 184.44 195.58 0.0M
2022-06-03 185.96 186.66 178.86 182.56 0.0M
2022-06-02 172.74 183.36 171.10 183.36 0.0M
2022-06-01 173.72 177.98 172.44 172.44 0.0M
2022-05-31 173.96 180.00 172.78 173.90 0.0M
2022-05-30 177.96 177.96 174.16 174.16 0.0M
2022-05-27 165.98 175.90 165.98 174.48 0.0M
2022-05-26 156.00 166.24 156.00 165.42 0.0M
2022-05-25 154.02 156.92 151.24 155.16 0.0M
2022-05-24 157.00 157.00 150.10 153.88 0.0M
2022-05-23 159.90 160.80 153.90 157.52 0.0M
2022-05-20 158.58 160.64 156.54 156.94 0.0M
2022-05-19 147.56 160.20 145.64 160.20 0.0M
2022-05-18 151.56 157.84 146.96 153.28 0.0M
2022-05-17 145.78 152.20 145.52 147.12 0.0M
2022-05-16 152.00 153.14 146.92 147.46 0.0M
2022-05-13 138.22 151.66 137.86 150.50 0.0M
2022-05-12 126.84 140.78 126.26 138.92 0.0M
2022-05-11 147.48 147.48 137.66 139.24 0.0M
2022-05-10 147.94 151.52 138.18 138.48 0.0M
2022-05-09 156.34 156.38 142.98 142.98 0.0M
2022-05-06 173.58 173.60 159.16 159.18 0.0M
2022-05-05 181.76 181.76 172.34 172.34 0.0M
2022-05-04 167.70 170.12 165.94 170.12 0.0M
2022-05-03 159.60 165.70 159.60 164.62 0.0M
2022-05-02 156.40 157.38 151.06 157.38 0.0M
2022-04-29 155.80 160.44 152.60 160.44 0.0M
2022-04-28 160.76 162.40 151.32 151.32 0.0M
2022-04-27 156.96 165.88 155.00 156.46 0.0M
2022-04-26 146.16 148.80 143.20 144.62 0.0M
2022-04-25 143.28 143.78 140.60 143.78 0.0M
2022-04-22 145.48 147.00 143.12 143.12 0.0M
2022-04-21 164.94 167.14 149.16 149.16 0.0M
2022-04-20 179.86 181.60 167.74 167.74 0.0M
2022-04-19 180.46 180.46 172.12 179.48 0.0M
2022-04-14 178.50 182.78 176.28 177.58 0.0M
2022-04-13 171.98 176.80 171.98 176.80 0.0M
2022-04-12 170.00 178.02 170.00 174.24 0.0M
2022-04-11 175.74 177.84 170.82 172.12 0.0M
2022-04-08 191.22 192.98 183.00 183.54 0.0M
2022-04-07 186.96 196.44 186.70 190.34 0.0M
2022-04-06 195.98 195.98 181.94 181.94 0.0M
2022-04-05 200.55 201.00 193.10 193.10 0.0M
2022-04-04 189.84 197.14 187.02 196.76 0.0M
2022-04-01 184.66 189.10 181.66 186.82 0.0M
2022-03-31 176.88 183.00 176.88 182.12 0.0M
2022-03-30 178.16 182.36 178.16 179.68 0.0M
2022-03-29 178.74 179.50 170.00 178.50 0.0M
2022-03-28 179.00 182.60 173.18 175.56 0.0M
2022-03-25 177.38 180.88 170.48 173.38 0.0M
2022-03-24 174.76 178.32 173.38 176.28 0.0M
2022-03-23 170.02 179.80 168.14 178.02 0.0M
2022-03-22 168.86 177.02 168.30 172.28 0.0M
2022-03-21 166.52 169.86 162.72 166.90 0.0M
2022-03-18 162.00 166.08 162.00 165.54 0.0M
2022-03-17 158.30 164.90 158.28 160.22 0.0M
2022-03-16 150.24 156.66 149.92 153.98 0.0M
2022-03-15 143.98 146.32 141.30 146.32 0.0M
2022-03-14 157.14 157.30 149.94 149.94 0.0M
2022-03-11 164.80 169.18 157.60 157.60 0.0M
2022-03-10 164.12 164.12 153.68 156.20 0.0M
2022-03-09 169.00 169.00 152.04 163.92 0.0M
2022-03-08 147.84 163.52 145.02 161.72 0.0M
2022-03-07 146.36 153.48 144.04 151.06 0.0M
2022-03-04 142.36 148.38 141.02 142.14 0.0M
2022-03-03 148.64 149.76 142.60 145.12 0.0M
2022-03-02 154.52 154.86 145.28 146.08 0.0M
2022-03-01 151.88 154.62 147.14 151.78 0.0M
2022-02-28 137.72 148.50 130.20 148.50 0.0M
2022-02-25 130.66 136.30 130.42 136.24 0.0M
2022-02-24 110.32 123.08 104.34 122.38 0.0M
2022-02-23 119.26 119.42 114.42 115.10 0.0M
2022-02-22 119.16 122.98 119.16 119.36 0.0M
2022-02-21 123.32 123.32 120.92 122.54 0.0M
2022-02-18 132.04 132.04 123.94 124.84 0.0M
2022-02-17 135.16 135.72 132.34 135.52 0.0M
2022-02-16 135.32 136.84 129.18 133.98 0.0M
2022-02-15 129.08 135.52 128.92 134.22 0.0M
2022-02-14 126.62 132.38 124.80 131.64 0.0M
2022-02-11 134.26 137.20 132.22 132.30 0.0M
2022-02-10 141.32 145.08 136.84 139.96 0.0M
2022-02-09 146.20 159.76 135.86 140.14 0.0M
2022-02-08 124.98 124.98 120.58 124.36 0.0M
2022-02-07 123.20 127.42 121.96 123.16 0.0M
2022-02-04 118.02 122.80 115.00 122.04 0.0M
2022-02-03 123.50 123.50 116.30 118.12 0.0M
2022-02-02 127.50 128.54 123.88 123.88 0.0M
2022-02-01 127.52 128.30 122.32 125.94 0.0M
2022-01-31 111.18 122.22 110.34 122.22 0.0M
2022-01-28 109.00 109.00 102.72 107.42 0.0M
2022-01-27 109.84 112.22 109.10 112.04 0.0M
2022-01-26 111.32 114.02 111.06 111.86 0.0M
2022-01-25 113.00 114.04 107.68 107.68 0.0M
2022-01-24 110.84 113.04 101.00 102.76 0.0M
2022-01-21 118.02 118.24 109.88 116.50 0.0M
2022-01-20 120.10 125.68 119.54 125.60 0.0M
2022-01-19 120.00 122.16 118.22 118.22 0.0M
2022-01-18 123.80 125.12 120.52 121.96 0.0M
2022-01-17 126.10 127.22 125.36 127.22 0.0M
2022-01-14 126.30 128.44 122.86 125.16 0.0M
2022-01-13 131.72 134.92 129.46 131.16 0.0M
2022-01-12 132.30 133.98 129.40 130.42 0.0M
2022-01-11 128.64 130.70 128.64 130.70 0.0M
2022-01-10 127.74 129.38 122.08 125.48 0.0M
2022-01-07 135.00 136.32 129.00 129.84 0.0M
2022-01-06 140.66 140.66 131.72 135.02 0.0M
2022-01-05 157.28 157.28 145.58 145.58 0.0M
2022-01-04 165.22 167.60 152.44 153.10 0.0M
2022-01-03 163.40 164.76 160.74 162.22 0.0M