安桥公司

ENB
🏛️ 德国 →
42.84
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
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 36.72 36.76 36.43 36.72 0.0M
2022-12-29 36.60 36.93 36.06 36.88 0.0M
2022-12-28 37.30 37.34 36.78 36.78 0.0M
2022-12-27 37.24 37.42 36.94 37.27 0.0M
2022-12-23 36.72 37.23 36.64 37.23 0.0M
2022-12-22 37.07 37.38 36.30 36.30 0.0M
2022-12-21 36.46 37.04 36.09 36.93 0.0M
2022-12-20 35.88 36.50 35.46 36.40 0.0M
2022-12-19 36.10 36.56 35.56 35.82 0.0M
2022-12-16 36.60 36.60 35.91 35.98 0.0M
2022-12-15 37.27 37.45 36.39 36.67 0.0M
2022-12-14 37.57 37.64 37.23 37.36 0.0M
2022-12-13 37.35 38.00 37.35 37.51 0.0M
2022-12-12 37.10 37.35 36.88 37.20 0.0M
2022-12-09 37.33 37.55 37.08 37.33 0.0M
2022-12-08 37.47 37.99 37.17 37.21 0.0M
2022-12-07 37.79 37.86 37.30 37.45 0.0M
2022-12-06 38.01 38.28 37.60 37.61 0.0M
2022-12-05 38.61 39.15 38.05 38.09 0.0M
2022-12-02 38.99 39.22 38.60 38.66 0.0M
2022-12-01 39.58 39.96 38.86 38.92 0.0M
2022-11-30 39.66 40.29 39.54 39.54 0.0M
2022-11-29 40.21 40.53 39.59 39.72 0.0M
2022-11-28 39.81 39.97 39.31 39.92 0.0M
2022-11-25 39.88 40.48 39.88 40.25 0.0M
2022-11-24 39.86 40.14 39.68 39.92 0.0M
2022-11-23 39.51 40.30 39.51 39.91 0.0M
2022-11-22 39.33 39.99 39.06 39.86 0.0M
2022-11-21 39.05 39.46 38.63 39.23 0.0M
2022-11-18 39.00 39.18 38.62 38.84 0.0M
2022-11-17 38.98 39.15 38.71 38.83 0.0M
2022-11-16 38.94 39.02 38.60 38.97 0.0M
2022-11-15 39.34 39.40 38.76 38.96 0.0M
2022-11-14 40.59 40.65 38.88 38.90 0.0M
2022-11-11 40.52 40.59 40.02 40.52 0.0M
2022-11-10 39.05 40.06 39.05 40.06 0.0M
2022-11-09 39.95 40.37 39.17 39.43 0.0M
2022-11-08 40.15 40.33 39.61 39.66 0.0M
2022-11-07 41.00 41.00 39.73 39.94 0.0M
2022-11-04 40.40 41.00 40.07 40.44 0.0M
2022-11-03 39.39 40.23 39.18 40.02 0.0M
2022-11-02 39.66 39.77 39.18 39.40 0.0M
2022-11-01 39.54 39.83 39.45 39.46 0.0M
2022-10-31 39.21 39.64 39.12 39.48 0.0M
2022-10-28 39.00 39.59 38.78 39.08 0.0M
2022-10-27 38.42 39.40 38.42 39.08 0.0M
2022-10-26 38.34 38.81 37.84 38.45 0.0M
2022-10-25 38.31 38.49 37.80 38.12 0.0M
2022-10-24 38.41 39.20 38.20 38.24 0.0M
2022-10-21 38.15 38.58 37.74 38.53 0.0M
2022-10-20 38.44 38.52 38.00 38.00 0.0M
2022-10-19 38.07 38.46 38.00 38.28 0.0M
2022-10-18 37.83 38.13 37.51 37.60 0.0M
2022-10-17 37.63 37.99 37.09 37.95 0.0M
2022-10-14 38.12 38.55 37.00 37.00 0.0M
2022-10-13 36.92 37.93 36.46 37.91 0.0M
2022-10-12 37.33 37.40 36.71 36.87 0.0M
2022-10-11 37.25 37.51 36.93 37.16 0.0M
2022-10-10 38.16 38.80 37.51 37.69 0.0M
2022-10-07 38.06 38.67 37.75 38.07 0.0M
2022-10-06 39.49 39.86 37.80 38.02 0.0M
2022-10-05 39.41 39.89 39.10 39.50 0.0M
2022-10-04 39.32 39.66 39.20 39.36 0.0M
2022-10-03 38.02 39.51 38.02 39.45 0.0M
2022-09-30 38.23 38.84 37.88 37.96 0.0M
2022-09-29 40.05 40.43 38.21 38.21 0.0M
2022-09-28 39.13 39.84 38.84 39.62 0.0M
2022-09-27 38.75 39.48 38.75 39.22 0.0M
2022-09-26 39.70 39.70 38.45 38.67 0.0M
2022-09-23 40.36 40.74 39.11 39.28 0.0M
2022-09-22 40.92 41.24 40.87 40.87 0.0M
2022-09-21 41.00 41.70 41.00 41.01 0.0M
2022-09-20 41.45 41.51 40.46 40.73 0.0M
2022-09-19 40.88 41.02 40.49 41.02 0.0M
2022-09-16 42.14 42.36 40.79 40.99 0.0M
2022-09-15 42.13 42.53 41.72 41.72 0.0M
2022-09-14 41.74 42.50 41.73 42.45 0.0M
2022-09-13 42.55 42.60 42.13 42.17 0.0M
2022-09-12 41.49 42.50 41.26 42.44 0.0M
2022-09-09 41.24 41.68 40.96 41.65 0.0M
2022-09-08 41.38 41.61 40.91 41.11 0.0M
2022-09-07 41.17 41.52 40.70 41.11 0.0M
2022-09-06 41.91 42.17 41.19 41.19 0.0M
2022-09-05 41.50 42.21 41.31 41.98 0.0M
2022-09-02 41.61 41.99 41.25 41.61 0.0M
2022-09-01 41.53 41.53 40.80 41.11 0.0M
2022-08-31 42.53 42.60 41.28 41.28 0.0M
2022-08-30 43.77 43.77 42.61 42.61 0.0M
2022-08-29 44.40 44.40 43.24 43.92 0.0M
2022-08-26 44.81 44.81 43.57 43.87 0.0M
2022-08-25 44.31 44.66 44.10 44.46 0.0M
2022-08-24 44.00 44.39 43.83 44.21 0.0M
2022-08-23 43.54 43.88 43.40 43.86 0.0M
2022-08-22 43.17 43.48 42.81 43.24 0.0M
2022-08-19 42.90 43.15 42.69 43.15 0.0M
2022-08-18 42.36 43.06 42.31 43.06 0.0M
2022-08-17 42.57 42.61 42.10 42.17 0.0M
2022-08-16 42.00 42.59 41.99 42.53 0.0M
2022-08-15 42.49 42.60 41.54 42.14 0.0M
2022-08-12 42.19 42.59 42.19 42.30 0.0M
2022-08-11 42.72 43.20 42.69 43.00 0.0M
2022-08-10 42.20 42.73 42.20 42.63 0.0M
2022-08-09 42.75 42.93 42.20 42.65 0.0M
2022-08-08 42.39 42.74 41.92 42.74 0.0M
2022-08-05 42.45 42.49 41.69 41.90 0.0M
2022-08-04 43.58 43.83 42.20 42.32 0.0M
2022-08-03 43.43 43.66 42.85 43.62 0.0M
2022-08-02 43.41 43.76 43.39 43.39 0.0M
2022-08-01 44.03 44.05 42.80 43.37 0.0M
2022-07-29 43.93 44.29 43.61 43.87 0.0M
2022-07-28 43.98 44.31 43.61 44.06 0.0M
2022-07-27 43.48 43.89 43.34 43.76 0.0M
2022-07-26 43.47 43.82 43.17 43.46 0.0M
2022-07-25 42.38 42.97 42.13 42.97 0.0M
2022-07-22 42.44 42.44 42.02 42.02 0.0M
2022-07-21 41.92 42.21 41.40 42.02 0.0M
2022-07-20 42.13 42.45 41.85 41.85 0.0M
2022-07-19 41.42 42.27 41.29 42.27 0.0M
2022-07-18 41.60 42.14 41.34 42.06 0.0M
2022-07-15 41.01 41.39 40.77 41.27 0.0M
2022-07-14 41.80 41.80 40.19 40.90 0.0M
2022-07-13 41.70 41.89 41.04 41.36 0.0M
2022-07-12 41.95 41.95 41.08 41.69 0.0M
2022-07-11 41.48 41.89 41.21 41.89 0.0M
2022-07-08 41.69 41.69 41.41 41.58 0.0M
2022-07-07 40.61 41.51 40.61 41.36 0.0M
2022-07-06 40.58 40.84 39.82 40.37 0.0M
2022-07-05 40.38 41.32 39.50 40.39 0.0M
2022-07-04 40.89 41.08 40.62 40.62 0.0M
2022-07-01 40.40 40.91 40.36 40.84 0.0M
2022-06-30 40.83 40.94 40.06 40.33 0.0M
2022-06-29 40.60 40.84 40.49 40.80 0.0M
2022-06-28 40.22 40.95 40.18 40.44 0.0M
2022-06-27 39.39 40.07 39.39 39.99 0.0M
2022-06-24 38.63 39.75 38.63 39.67 0.0M
2022-06-23 38.70 39.45 38.60 38.79 0.0M
2022-06-22 39.20 39.25 38.46 39.24 0.0M
2022-06-21 38.90 39.54 38.74 39.48 0.0M
2022-06-20 38.56 38.74 38.03 38.74 0.0M
2022-06-17 38.86 39.37 37.73 38.74 0.0M
2022-06-16 40.74 40.80 38.68 38.84 0.0M
2022-06-15 41.30 41.34 40.50 40.68 0.0M
2022-06-14 41.93 42.47 41.09 41.10 0.0M
2022-06-13 43.47 43.55 41.91 42.43 0.0M
2022-06-10 43.41 43.68 43.01 43.27 0.0M
2022-06-09 44.10 44.10 43.57 43.65 0.0M
2022-06-08 44.57 45.05 43.99 44.10 0.0M
2022-06-07 44.38 44.53 43.92 44.41 0.0M
2022-06-06 43.71 44.06 43.30 44.01 0.0M
2022-06-03 43.69 43.92 43.50 43.69 0.0M
2022-06-02 43.05 43.83 42.65 43.83 0.0M
2022-06-01 43.30 43.53 43.08 43.43 0.0M
2022-05-31 43.84 43.93 43.01 43.01 0.0M
2022-05-30 43.10 43.55 43.10 43.38 0.0M
2022-05-27 42.75 43.41 42.75 43.32 0.0M
2022-05-26 42.10 42.85 42.10 42.83 0.0M
2022-05-25 42.21 42.70 42.00 42.37 0.0M
2022-05-24 41.68 42.04 41.21 41.87 0.0M
2022-05-23 41.92 42.36 41.83 42.36 0.0M
2022-05-20 41.91 42.26 41.64 41.64 0.0M
2022-05-19 42.51 42.51 41.67 41.86 0.0M
2022-05-18 42.72 43.27 42.04 42.22 0.0M
2022-05-17 42.74 42.82 42.31 42.56 0.0M
2022-05-16 42.04 42.89 41.77 42.72 0.0M
2022-05-13 41.30 42.37 41.01 42.07 0.0M
2022-05-12 40.08 41.05 39.78 41.05 0.0M
2022-05-11 41.27 41.75 41.00 41.22 0.0M
2022-05-10 40.91 41.76 40.46 40.81 0.0M
2022-05-09 43.29 44.10 41.14 41.35 0.0M
2022-05-06 42.94 44.06 41.96 42.85 0.0M
2022-05-05 42.87 43.50 42.09 42.09 0.0M
2022-05-04 42.02 42.52 41.64 42.52 0.0M
2022-05-03 41.03 41.80 41.01 41.75 0.0M
2022-05-02 41.30 41.78 40.96 41.32 0.0M
2022-04-29 42.21 42.52 41.56 41.56 0.0M
2022-04-28 41.57 42.47 41.55 42.47 0.0M
2022-04-27 41.31 41.66 41.31 41.58 0.0M
2022-04-26 40.95 41.59 40.95 41.36 0.0M
2022-04-25 41.35 41.35 40.49 41.15 0.0M
2022-04-22 42.84 42.91 41.55 41.55 0.0M
2022-04-21 43.55 43.55 42.80 42.80 0.0M
2022-04-20 43.28 43.28 42.78 43.17 0.0M
2022-04-19 42.95 43.09 42.30 42.97 0.0M
2022-04-14 42.70 43.04 42.45 42.62 0.0M
2022-04-13 42.94 43.12 42.52 42.67 0.0M
2022-04-12 42.62 43.01 42.59 42.68 0.0M
2022-04-11 42.83 42.83 42.27 42.30 0.0M
2022-04-08 42.67 43.02 42.12 42.96 0.0M
2022-04-07 42.93 42.99 41.89 42.42 0.0M
2022-04-06 43.38 43.38 42.56 42.67 0.0M
2022-04-05 42.66 43.24 42.48 42.94 0.0M
2022-04-04 42.28 43.16 42.01 42.65 0.0M
2022-04-01 41.24 42.19 41.24 41.94 0.0M
2022-03-31 40.70 41.96 40.70 41.96 0.0M
2022-03-30 41.84 42.28 41.26 41.57 0.0M
2022-03-29 42.50 42.50 40.83 41.68 0.0M
2022-03-28 41.70 42.28 41.45 41.80 0.0M
2022-03-25 41.40 42.28 40.81 42.28 0.0M
2022-03-24 40.80 41.35 40.80 40.98 0.0M
2022-03-23 41.22 42.00 41.05 41.09 0.0M
2022-03-22 41.00 41.23 40.10 41.02 0.0M
2022-03-21 41.19 41.50 40.70 41.09 0.0M
2022-03-18 41.00 41.00 40.34 40.64 0.0M
2022-03-17 40.49 40.72 40.06 40.35 0.0M
2022-03-16 40.40 40.60 39.80 39.80 0.0M
2022-03-15 38.92 40.30 38.58 40.30 0.0M
2022-03-14 40.44 40.55 40.00 40.09 0.0M
2022-03-11 40.88 41.05 40.16 40.77 0.0M
2022-03-10 39.73 40.55 39.73 40.41 0.0M
2022-03-09 40.26 40.41 38.45 39.80 0.0M
2022-03-08 41.15 41.71 40.09 40.34 0.0M
2022-03-07 41.50 42.50 40.62 40.62 0.0M
2022-03-04 40.38 41.06 40.23 41.01 0.0M
2022-03-03 41.09 41.32 39.93 40.08 0.0M
2022-03-02 40.08 40.50 38.49 39.84 0.0M
2022-03-01 39.06 39.49 38.42 38.81 0.0M
2022-02-28 39.38 39.68 37.56 38.50 0.0M
2022-02-25 37.30 37.55 37.00 37.54 0.0M
2022-02-24 37.88 38.10 36.33 36.97 0.0M
2022-02-23 36.64 37.09 36.38 36.64 0.0M
2022-02-22 36.65 36.81 35.88 36.34 0.0M
2022-02-21 36.12 36.55 36.05 36.09 0.0M
2022-02-18 36.13 36.66 35.97 36.46 0.0M
2022-02-17 36.96 37.15 36.36 36.45 0.0M
2022-02-16 36.50 37.04 36.34 36.58 0.0M
2022-02-15 36.63 37.00 35.95 36.35 0.0M
2022-02-14 38.20 38.20 36.49 36.57 0.0M
2022-02-11 37.41 38.49 37.41 38.49 0.0M
2022-02-10 37.41 37.90 37.41 37.50 0.0M
2022-02-09 37.65 37.77 37.20 37.56 0.0M
2022-02-08 38.27 38.34 37.44 37.44 0.0M
2022-02-07 37.69 38.20 37.50 38.07 0.0M
2022-02-04 37.38 38.30 37.37 37.37 0.0M
2022-02-03 38.15 38.22 37.37 37.66 0.0M
2022-02-02 37.92 38.25 37.80 38.25 0.0M
2022-02-01 37.77 37.94 37.15 37.68 0.0M
2022-01-31 37.20 37.70 37.08 37.70 0.0M
2022-01-28 37.36 37.36 36.76 37.00 0.0M
2022-01-27 36.59 37.44 36.59 37.05 0.0M
2022-01-26 36.54 37.35 36.54 36.72 0.0M
2022-01-25 35.72 36.38 35.50 36.38 0.0M
2022-01-24 36.01 36.30 34.50 35.50 0.0M
2022-01-21 36.86 37.08 35.65 35.65 0.0M
2022-01-20 37.21 37.48 36.84 37.27 0.0M
2022-01-19 37.05 37.31 36.76 37.12 0.0M
2022-01-18 37.02 37.33 36.80 37.33 0.0M
2022-01-17 36.33 36.99 36.30 36.91 0.0M
2022-01-14 36.73 36.88 36.19 36.58 0.0M
2022-01-13 36.21 36.70 36.10 36.48 0.0M
2022-01-12 36.37 36.63 36.12 36.41 0.0M
2022-01-11 36.23 36.58 36.10 36.42 0.0M
2022-01-10 36.09 36.15 35.73 35.80 0.0M
2022-01-07 35.54 35.89 34.89 35.77 0.0M
2022-01-06 35.24 35.41 34.78 35.36 0.0M
2022-01-05 34.76 35.30 34.55 34.68 0.0M
2022-01-04 34.56 35.58 34.56 34.71 0.0M
2022-01-03 34.28 35.27 34.01 34.85 0.0M