卓越能源

XEL
🏛️ 英国 →
78.72
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
2025-09-26 77.21 78.84 77.08 78.72 0.0M
2025-09-25 78.29 78.53 77.08 77.43 0.0M
2025-09-24 73.08 75.35 72.59 75.35 0.0M
2025-09-23 72.29 72.72 71.86 72.43 0.0M
2025-09-22 72.34 72.62 71.83 71.94 0.0M
2025-09-19 72.22 72.52 71.92 72.31 0.0M
2025-09-18 71.60 72.61 71.49 72.22 0.0M
2025-09-17 72.55 72.85 72.00 72.30 0.0M
2025-09-16 73.02 73.03 72.38 72.54 0.0M
2025-09-15 73.42 73.89 72.66 73.09 0.0M
2025-09-12 73.06 73.48 72.65 73.19 0.0M
2025-09-11 72.40 72.91 72.22 72.80 0.0M
2025-09-10 72.08 72.36 71.75 72.14 0.0M
2025-09-09 71.87 72.08 71.30 72.08 0.0M
2025-09-08 72.51 72.51 71.49 71.75 0.0M
2025-09-05 72.81 72.81 72.24 72.25 0.0M
2025-09-04 72.97 73.14 71.56 71.94 0.0M
2025-09-03 71.96 72.32 71.62 72.02 0.0M
2025-09-02 72.01 72.05 71.57 71.99 0.0M
2025-08-29 72.56 72.85 72.34 72.56 0.0M
2025-08-28 72.57 73.18 72.57 72.57 0.0M
2025-08-27 72.42 72.72 72.25 72.42 0.0M
2025-08-26 72.65 72.98 72.39 72.65 0.0M
2025-08-25 73.35 74.06 73.24 73.35 0.0M
2025-08-22 73.38 74.09 73.35 73.38 0.0M
2025-08-21 72.82 73.66 72.78 72.82 0.0M
2025-08-20 73.03 74.36 73.03 73.03 0.0M
2025-08-19 72.92 72.92 72.08 72.92 0.0M
2025-08-18 72.13 72.33 71.86 72.13 0.0M
2025-08-15 72.52 72.58 69.25 72.52 0.0M
2025-08-14 72.71 73.32 72.43 72.71 0.0M
2025-08-13 72.53 72.83 72.44 72.53 0.0M
2025-08-12 71.67 72.85 71.42 71.67 0.0M
2025-08-11 72.87 75.04 72.48 72.87 0.0M
2025-08-08 73.31 73.75 73.15 73.31 0.0M
2025-08-07 73.35 73.53 73.11 73.35 0.0M
2025-08-06 73.64 74.07 73.37 73.64 0.0M
2025-08-05 73.85 74.50 73.64 73.85 0.0M
2025-08-04 73.68 74.38 73.52 73.68 0.0M
2025-08-01 73.37 74.13 73.11 73.37 0.0M
2025-07-31 73.18 73.84 72.41 73.18 0.0M
2025-07-30 73.08 73.08 72.25 73.08 0.0M
2025-07-29 72.17 72.22 71.06 72.17 0.0M
2025-07-28 71.82 73.65 71.58 71.82 0.0M
2025-07-25 72.69 74.31 72.52 72.69 0.0M
2025-07-24 72.63 72.95 72.11 72.63 0.0M
2025-07-23 73.17 73.50 72.29 73.17 0.0M
2025-07-22 72.70 73.01 71.61 72.70 0.0M
2025-07-21 71.01 71.75 70.36 71.01 0.0M
2025-07-18 70.46 70.84 69.82 70.46 0.0M
2025-07-17 69.44 69.79 69.00 69.44 0.0M
2025-07-16 68.65 68.91 68.32 68.65 0.0M
2025-07-15 68.40 69.01 68.30 68.40 0.0M
2025-07-14 68.88 69.14 68.33 68.88 0.0M
2025-07-11 68.56 68.87 67.81 68.56 0.0M
2025-07-10 68.24 68.24 67.21 68.24 0.0M
2025-07-09 67.15 67.80 67.15 67.15 0.0M
2025-07-08 67.68 67.69 66.77 67.68 0.0M
2025-07-07 68.23 68.25 67.74 68.23 0.0M
2025-07-03 68.30 68.39 67.32 68.30 0.0M
2025-07-02 67.80 68.64 67.52 67.80 0.0M
2025-07-01 68.36 68.59 67.18 68.36 0.0M
2025-06-30 67.40 67.83 66.82 67.40 0.0M
2025-06-27 67.92 68.31 67.57 67.92 0.0M
2025-06-26 67.36 67.75 67.20 67.36 0.0M
2025-06-25 67.77 68.12 67.22 67.77 0.0M
2025-06-24 68.28 68.59 67.91 68.28 0.0M
2025-06-23 67.36 67.51 66.82 67.36 0.0M
2025-06-20 66.97 66.97 66.43 66.97 0.0M
2025-06-18 66.27 66.30 65.40 66.27 0.0M
2025-06-17 65.75 66.73 65.73 65.75 0.0M
2025-06-16 66.84 68.09 66.74 66.84 0.0M
2025-06-13 67.82 68.66 67.80 67.82 0.0M
2025-06-12 68.40 68.76 68.29 68.40 0.0M
2025-06-11 68.46 69.00 68.26 68.46 0.0M
2025-06-10 68.86 68.86 68.33 68.86 0.0M
2025-06-09 68.20 69.21 68.13 68.20 0.0M
2025-06-06 68.41 68.99 68.20 68.41 0.0M
2025-06-05 68.58 68.61 68.26 68.58 0.0M
2025-06-04 69.32 69.39 68.52 69.32 0.0M
2025-06-03 69.47 69.73 68.80 69.47 0.0M
2025-06-02 69.53 69.71 69.29 69.53 0.0M
2025-05-30 69.94 69.94 69.30 69.94 0.0M
2025-05-29 69.55 69.55 68.69 69.55 0.0M
2025-05-28 69.34 69.73 68.77 69.34 0.0M
2025-05-27 69.85 70.55 69.53 69.85 0.0M
2025-05-23 69.45 69.57 68.79 69.45 0.0M
2025-05-22 69.58 69.96 68.50 69.58 0.0M
2025-05-21 70.21 71.99 70.21 70.21 0.0M
2025-05-20 72.51 72.72 72.30 72.51 0.0M
2025-05-19 72.10 72.10 71.70 72.10 0.0M
2025-05-16 72.31 72.36 71.01 72.31 0.0M
2025-05-15 70.74 70.78 69.20 70.74 0.0M
2025-05-14 68.05 68.48 67.43 68.05 0.0M
2025-05-13 68.69 68.69 66.98 68.69 0.0M
2025-05-12 68.41 70.35 68.18 68.41 0.0M
2025-05-09 70.29 70.82 70.00 70.29 0.0M
2025-05-08 70.63 71.37 70.63 70.63 0.0M
2025-05-07 71.87 71.88 70.76 71.87 0.0M
2025-05-06 71.07 71.27 70.50 71.07 0.0M
2025-05-05 70.21 70.81 70.04 70.21 0.0M
2025-05-02 70.45 71.00 69.98 70.45 0.0M
2025-05-01 70.71 71.35 70.21 70.71 0.0M
2025-04-30 70.08 70.90 69.70 70.08 0.0M
2025-04-29 70.06 70.25 69.29 70.06 0.0M
2025-04-28 69.28 69.46 68.49 69.28 0.0M
2025-04-25 68.78 70.76 68.54 68.78 0.0M
2025-04-24 70.33 70.59 69.65 70.33 0.0M
2025-04-23 71.17 71.70 70.63 71.17 0.0M
2025-04-22 70.46 71.35 69.61 70.46 0.0M
2025-04-17 70.94 70.94 69.65 70.94 0.0M
2025-04-16 69.62 70.88 69.62 69.62 0.0M
2025-04-15 70.55 71.46 70.55 70.55 0.0M
2025-04-14 70.61 70.62 68.89 70.61 0.0M
2025-04-11 69.51 69.60 67.76 69.51 0.0M
2025-04-10 67.58 68.92 67.32 67.58 0.0M
2025-04-09 66.02 68.71 65.44 66.02 0.0M
2025-04-08 68.44 69.00 67.41 68.44 0.0M
2025-04-07 67.95 68.02 65.82 67.95 0.0M
2025-04-04 69.29 75.00 68.90 69.29 0.0M
2025-04-03 71.39 72.37 71.39 71.39 0.0M
2025-04-02 70.73 71.29 70.10 70.73 0.0M
2025-04-01 70.49 70.78 70.11 70.49 0.0M
2025-03-31 71.07 71.16 70.07 71.07 0.0M
2025-03-28 69.85 70.40 69.66 69.85 0.0M
2025-03-27 69.22 69.73 69.00 69.22 0.0M
2025-03-26 68.89 69.20 67.95 68.89 0.0M
2025-03-25 67.67 68.70 67.61 67.67 0.0M
2025-03-24 69.28 69.65 68.74 69.28 0.0M
2025-03-21 69.46 70.10 69.09 69.46 0.0M
2025-03-20 70.07 70.42 69.95 70.07 0.0M
2025-03-19 70.30 70.37 69.90 70.30 0.0M
2025-03-18 70.07 70.12 69.54 70.07 0.0M
2025-03-17 70.17 70.63 69.70 70.17 0.0M
2025-03-14 69.16 69.29 68.01 69.16 0.0M
2025-03-13 68.33 69.77 68.20 68.33 0.0M
2025-03-12 69.60 69.60 68.15 69.60 0.0M
2025-03-11 68.69 69.52 68.14 68.69 0.0M
2025-03-10 68.58 69.77 68.19 68.58 0.0M
2025-03-07 68.22 68.48 67.73 68.22 0.0M
2025-03-06 67.39 68.54 67.26 67.39 0.0M
2025-03-05 68.97 70.11 68.63 68.97 0.0M
2025-03-04 72.35 72.54 70.83 72.35 0.0M
2025-03-03 72.02 72.57 71.39 72.02 0.0M
2025-02-28 71.84 72.34 71.28 71.84 0.0M
2025-02-27 70.63 70.81 69.63 70.63 0.0M
2025-02-26 69.69 70.39 69.56 69.69 0.0M
2025-02-25 70.81 71.10 70.32 70.81 0.0M
2025-02-24 70.93 71.05 69.95 70.93 0.0M
2025-02-21 69.91 70.00 69.21 69.91 0.0M
2025-02-20 69.16 69.19 68.31 69.16 0.0M
2025-02-19 69.12 69.25 68.50 69.12 0.0M
2025-02-18 68.74 69.01 68.27 68.74 0.0M
2025-02-14 69.01 69.59 68.45 69.01 0.0M
2025-02-13 68.22 68.24 67.39 68.22 0.0M
2025-02-12 66.77 66.95 66.22 66.77 0.0M
2025-02-11 66.87 66.96 66.03 66.87 0.0M
2025-02-10 66.35 66.97 66.14 66.35 0.0M
2025-02-07 67.46 67.80 66.65 67.46 0.0M
2025-02-06 67.35 67.35 66.14 67.35 0.0M
2025-02-05 68.26 68.33 67.46 68.26 0.0M
2025-02-04 67.36 67.44 66.67 67.36 0.0M
2025-02-03 67.02 67.81 66.61 67.02 0.0M
2025-01-31 66.79 67.07 66.64 66.79 0.0M
2025-01-30 66.92 67.00 66.17 66.92 0.0M
2025-01-29 66.36 66.77 66.36 66.36 0.0M
2025-01-28 66.51 67.86 66.31 66.51 0.0M
2025-01-27 67.72 67.72 66.32 67.72 0.0M
2025-01-24 66.91 66.94 65.79 66.91 0.2M
2025-01-23 66.62 67.54 66.30 66.62 0.0M
2025-01-22 67.13 67.54 66.97 67.13 0.0M
2025-01-21 67.49 67.98 66.67 67.49 0.0M
2025-01-17 66.65 66.89 65.95 66.65 0.0M
2025-01-16 65.23 65.80 64.75 65.23 0.0M
2025-01-15 64.80 65.53 64.75 64.80 0.0M
2025-01-14 63.85 64.09 63.26 63.85 0.0M
2025-01-13 63.58 63.95 63.24 63.58 0.0M
2025-01-10 65.23 66.06 62.62 65.23 0.0M
2025-01-08 65.61 65.99 65.13 65.61 0.0M
2025-01-07 65.68 66.35 64.97 65.68 0.0M
2025-01-06 65.51 66.41 65.43 65.51 0.0M
2025-01-03 66.89 67.22 66.69 66.89 0.0M
2025-01-02 67.25 67.99 66.82 67.25 0.0M