弗密林能源

VET
🏛️ 德国 →
6.80
最后更新: 2025-10-02
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
2024-12-30 8.66 8.71 8.66 8.71 0.0M
2024-12-27 8.60 8.60 8.44 8.50 0.0M
2024-12-23 8.50 8.68 8.01 8.19 0.0M
2024-12-20 8.49 8.60 8.49 8.60 0.0M
2024-12-19 8.71 8.71 8.51 8.53 0.0M
2024-12-18 8.53 8.61 8.50 8.50 0.0M
2024-12-17 8.71 8.71 8.71 8.71 0.0M
2024-12-16 9.02 9.03 8.62 8.62 0.0M
2024-12-13 9.02 9.02 9.01 9.01 0.0M
2024-12-12 9.09 9.18 9.09 9.18 0.0M
2024-12-10 9.17 9.17 9.17 9.17 0.0M
2024-12-09 9.24 9.36 9.21 9.36 0.0M
2024-12-06 9.35 9.35 9.11 9.11 0.0M
2024-12-05 9.50 9.68 9.50 9.68 0.0M
2024-12-04 9.49 9.49 9.47 9.47 0.0M
2024-12-03 9.62 9.71 9.62 9.62 0.0M
2024-11-29 9.70 9.70 9.70 9.70 0.0M
2024-11-26 9.90 9.90 9.90 9.90 0.0M
2024-11-25 10.15 10.15 10.15 10.15 0.0M
2024-11-22 10.32 10.32 10.24 10.24 0.0M
2024-11-21 10.00 10.33 10.00 10.33 0.0M
2024-11-19 9.74 9.83 9.68 9.68 0.0M
2024-11-18 9.67 9.67 9.67 9.67 0.0M
2024-11-15 9.32 9.32 9.32 9.32 0.0M
2024-11-14 9.30 9.30 9.30 9.30 0.0M
2024-11-13 8.82 8.90 8.82 8.90 0.0M
2024-11-11 9.17 9.17 9.17 9.17 0.0M
2024-11-07 9.12 9.37 9.12 9.37 0.0M
2024-11-04 8.56 8.90 8.56 8.80 0.0M
2024-11-01 8.67 8.77 8.67 8.77 0.0M
2024-10-31 8.69 8.69 8.56 8.56 0.0M
2024-10-30 8.80 8.80 8.80 8.80 0.0M
2024-10-29 8.96 8.98 8.96 8.98 0.0M
2024-10-28 8.95 9.02 8.92 8.94 0.0M
2024-10-25 9.13 9.13 9.13 9.13 0.0M
2024-10-24 8.94 9.05 8.94 9.04 0.0M
2024-10-23 9.07 9.11 8.84 8.84 0.0M
2024-10-22 8.90 8.90 8.90 8.90 0.0M
2024-10-21 9.10 9.10 8.97 9.02 0.0M
2024-10-16 8.93 8.93 8.93 8.93 0.0M
2024-10-15 8.94 8.94 8.86 8.86 0.0M
2024-10-14 9.11 9.14 9.08 9.08 0.0M
2024-10-09 9.03 9.03 9.03 9.03 0.0M
2024-10-08 9.40 9.40 9.16 9.16 0.0M
2024-10-04 9.50 9.68 9.33 9.37 0.0M
2024-10-03 9.11 9.11 9.11 9.11 0.0M
2024-10-02 9.11 9.36 9.11 9.29 0.0M
2024-10-01 8.81 8.81 8.81 8.81 0.0M
2024-09-27 8.56 8.56 8.54 8.54 0.0M
2024-09-26 8.56 8.56 8.56 8.56 0.0M
2024-09-25 8.68 8.68 8.68 8.68 0.0M
2024-09-24 8.89 8.89 8.89 8.89 0.0M
2024-09-23 8.93 8.93 8.93 8.93 0.0M
2024-09-20 8.51 8.69 8.51 8.55 0.0M
2024-09-17 8.52 8.52 8.52 8.52 0.0M
2024-09-16 8.19 8.37 8.19 8.37 0.0M
2024-09-13 8.23 8.32 8.23 8.32 0.0M
2024-09-12 8.41 8.41 8.41 8.41 0.0M
2024-09-11 8.29 8.29 8.12 8.12 0.0M
2024-09-10 8.10 8.10 7.95 8.01 0.0M
2024-09-09 8.24 8.32 8.24 8.30 0.0M
2024-09-06 8.39 8.42 8.38 8.38 0.0M
2024-09-05 8.74 8.74 8.74 8.74 0.0M
2024-09-04 8.55 8.55 8.55 8.55 0.0M
2024-09-03 8.75 8.75 8.75 8.75 0.0M
2024-09-02 9.16 9.16 9.16 9.16 0.0M
2024-08-29 9.30 9.35 9.30 9.35 0.0M
2024-08-27 9.10 9.10 9.10 9.10 0.0M
2024-08-26 9.13 9.24 9.13 9.24 0.0M
2024-08-22 8.96 8.96 8.96 8.96 0.0M
2024-08-21 8.94 8.94 8.94 8.94 0.0M
2024-08-19 9.11 9.11 9.11 9.11 0.0M
2024-08-16 9.24 9.24 9.24 9.24 0.0M
2024-08-15 9.31 9.31 9.31 9.31 0.0M
2024-08-13 9.36 9.36 9.20 9.20 0.0M
2024-08-12 8.95 9.32 8.95 9.32 0.0M
2024-08-09 9.07 9.07 9.07 9.07 0.0M
2024-08-08 8.80 8.80 8.80 8.80 0.0M
2024-08-07 8.92 8.92 8.84 8.84 0.0M
2024-08-06 8.86 8.86 8.75 8.75 0.0M
2024-08-05 8.55 8.55 8.30 8.54 0.0M
2024-08-02 8.84 8.89 8.61 8.67 0.0M
2024-08-01 9.91 9.91 9.22 9.22 0.0M
2024-07-31 9.53 9.81 9.53 9.81 0.0M
2024-07-30 9.48 9.48 9.38 9.48 0.0M
2024-07-29 9.49 9.50 9.38 9.38 0.0M
2024-07-26 9.50 9.50 9.45 9.45 0.0M
2024-07-25 9.60 9.60 9.47 9.56 0.0M
2024-07-24 9.79 9.79 9.66 9.73 0.0M
2024-07-23 9.79 9.79 9.78 9.78 0.0M
2024-07-19 10.11 10.21 10.11 10.21 0.0M
2024-07-16 10.35 10.35 10.35 10.35 0.0M
2024-07-15 10.27 10.27 10.27 10.27 0.0M
2024-07-12 10.16 10.16 10.16 10.16 0.0M
2024-07-11 9.83 10.19 9.83 10.19 0.0M
2024-07-10 10.33 10.33 10.00 10.00 0.0M
2024-07-09 10.14 10.14 10.10 10.10 0.0M
2024-07-05 10.53 10.53 10.53 10.53 0.0M
2024-07-04 10.56 10.56 10.56 10.56 0.0M
2024-07-03 10.26 10.26 10.26 10.26 0.0M
2024-07-02 10.30 10.31 10.22 10.22 0.0M
2024-06-28 10.29 10.31 10.29 10.31 0.0M
2024-06-25 10.65 10.77 10.65 10.77 0.0M
2024-06-21 10.42 10.45 10.42 10.45 0.0M
2024-06-20 10.60 10.60 10.60 10.60 0.0M
2024-06-19 10.55 10.55 10.55 10.55 0.0M
2024-06-18 10.06 10.34 10.06 10.34 0.0M
2024-06-17 10.03 10.03 10.03 10.03 0.0M
2024-06-14 10.36 10.36 10.25 10.25 0.0M
2024-06-13 10.37 10.37 10.37 10.37 0.0M
2024-06-12 10.75 10.75 10.65 10.65 0.0M
2024-06-11 10.66 10.66 10.66 10.66 0.0M
2024-06-10 10.41 10.60 10.41 10.60 0.0M
2024-06-07 10.65 10.65 10.65 10.65 0.0M
2024-06-06 10.40 10.59 10.40 10.59 0.0M
2024-06-05 10.40 10.55 10.40 10.55 0.0M
2024-06-04 10.55 10.55 10.44 10.44 0.0M
2024-06-03 11.47 11.47 10.81 10.81 0.0M
2024-05-30 11.14 11.29 11.14 11.23 0.0M
2024-05-29 11.51 11.51 11.51 11.51 0.0M
2024-05-27 10.97 11.00 10.67 11.00 0.0M
2024-05-24 11.11 11.14 11.11 11.14 0.0M
2024-05-23 11.16 11.42 11.16 11.26 0.0M
2024-05-22 11.30 11.30 11.30 11.30 0.0M
2024-05-20 11.48 11.48 11.48 11.48 0.0M
2024-05-16 11.16 11.16 11.16 11.16 0.0M
2024-05-15 11.00 11.05 10.87 11.05 0.0M
2024-05-13 10.96 10.96 10.96 10.96 0.0M
2024-05-10 11.52 11.52 11.16 11.44 0.0M
2024-05-09 11.03 11.32 11.03 11.32 0.0M
2024-05-08 11.11 11.11 11.11 11.11 0.0M
2024-05-07 11.24 11.24 10.92 11.05 0.0M
2024-05-06 11.09 11.21 11.09 11.21 0.0M
2024-05-03 10.87 10.89 10.87 10.89 0.0M
2024-05-02 10.85 10.96 10.75 10.96 0.0M
2024-04-30 11.12 11.12 11.12 11.12 0.0M
2024-04-29 11.20 11.20 11.19 11.19 0.0M
2024-04-26 11.08 11.28 11.07 11.28 0.0M
2024-04-23 11.20 11.20 11.16 11.16 0.0M
2024-04-22 10.97 11.03 10.97 11.03 0.0M
2024-04-19 11.32 11.32 11.07 11.07 0.0M
2024-04-18 10.89 11.21 10.89 11.21 0.0M
2024-04-17 11.18 11.18 11.13 11.13 0.0M
2024-04-16 11.42 11.42 11.07 11.07 0.0M
2024-04-15 11.58 11.75 11.40 11.40 0.0M
2024-04-12 11.85 11.85 11.78 11.78 0.0M
2024-04-10 11.52 11.52 11.52 11.52 0.0M
2024-04-09 11.47 11.68 11.47 11.54 0.0M
2024-04-08 11.72 11.78 11.47 11.47 0.0M
2024-04-05 11.56 11.58 11.56 11.58 0.0M
2024-04-04 11.62 11.62 11.54 11.54 0.0M
2024-04-02 11.46 11.46 11.46 11.46 0.0M
2024-03-28 11.30 11.49 11.30 11.49 0.0M
2024-03-27 11.21 11.21 11.21 11.21 0.0M
2024-03-25 10.76 11.00 10.76 11.00 0.0M
2024-03-22 10.82 10.82 10.82 10.82 0.0M
2024-03-21 10.87 10.97 10.87 10.97 0.0M
2024-03-20 10.99 10.99 10.74 10.74 0.0M
2024-03-19 10.86 11.05 10.86 11.05 0.0M
2024-03-18 10.47 10.93 10.47 10.86 0.0M
2024-03-15 10.46 10.46 10.46 10.46 0.0M
2024-03-14 10.42 10.52 10.42 10.52 0.0M
2024-03-13 10.49 10.49 10.42 10.42 0.0M
2024-03-12 10.42 10.42 10.20 10.20 0.0M
2024-03-11 10.03 10.41 10.03 10.41 0.0M
2024-03-08 10.31 10.31 9.90 9.99 0.0M
2024-03-07 10.91 10.91 10.47 10.47 0.0M
2024-03-06 10.89 10.94 10.75 10.75 0.0M
2024-03-05 10.67 10.82 10.62 10.62 0.0M
2024-03-04 10.54 10.64 10.54 10.64 0.0M
2024-03-01 10.22 10.39 10.22 10.39 0.0M
2024-02-29 10.24 10.24 10.17 10.17 0.0M
2024-02-28 9.98 10.18 9.98 10.17 0.0M
2024-02-27 9.77 10.11 9.77 10.07 0.0M
2024-02-26 9.84 9.84 9.84 9.84 0.0M
2024-02-23 10.05 10.17 10.05 10.17 0.0M
2024-02-22 10.05 10.13 10.05 10.13 0.0M
2024-02-21 10.01 10.01 10.01 10.01 0.0M
2024-02-20 9.91 9.91 9.91 9.91 0.0M
2024-02-19 9.88 9.88 9.88 9.88 0.0M
2024-02-16 9.85 10.05 9.85 10.01 0.0M
2024-02-15 9.65 9.95 9.65 9.95 0.0M
2024-02-14 9.89 9.89 9.73 9.73 0.0M
2024-02-13 10.00 10.00 10.00 10.00 0.0M
2024-02-12 10.02 10.17 10.00 10.13 0.0M
2024-02-09 9.74 9.74 9.74 9.74 0.0M
2024-02-08 9.54 9.54 9.54 9.54 0.0M
2024-02-07 9.50 9.50 9.50 9.50 0.0M
2024-02-06 9.36 9.48 9.36 9.48 0.0M
2024-02-05 9.50 9.50 9.29 9.29 0.0M
2024-02-02 9.74 9.74 9.60 9.62 0.0M
2024-02-01 9.88 9.88 9.88 9.88 0.0M
2024-01-31 10.15 10.15 10.05 10.11 0.0M
2024-01-30 10.09 10.09 9.81 9.81 0.0M
2024-01-29 10.20 10.20 10.20 10.20 0.0M
2024-01-26 10.09 10.09 9.89 9.89 0.0M
2024-01-25 10.00 10.00 9.95 9.95 0.0M
2024-01-24 9.90 9.90 9.70 9.75 0.0M
2024-01-23 9.96 9.96 9.74 9.80 0.0M
2024-01-22 9.62 9.75 9.57 9.75 0.0M
2024-01-19 9.73 9.94 9.73 9.80 0.0M
2024-01-18 9.83 9.86 9.83 9.86 0.0M
2024-01-17 10.11 10.13 9.88 9.88 0.0M
2024-01-16 10.52 10.52 10.18 10.18 0.0M
2024-01-15 10.62 10.62 10.60 10.60 0.0M
2024-01-12 11.04 11.04 11.04 11.04 0.0M
2024-01-11 10.58 10.92 10.58 10.75 0.0M
2024-01-10 10.71 10.71 10.71 10.71 0.0M
2024-01-09 10.95 10.95 10.75 10.91 0.0M
2024-01-08 11.17 11.17 10.68 10.94 0.0M
2024-01-05 10.98 11.25 10.98 11.05 0.0M
2024-01-04 10.96 10.96 10.96 10.96 0.0M
2024-01-03 10.96 11.25 10.96 11.17 0.0M
2024-01-02 11.01 11.24 11.01 11.11 0.0M