SM Energy Co.

SM
🏛️ 德国 →
22.00
最后更新: 2025-09-29
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
2025-09-29 23.60 23.60 22.00 22.00 0.0M
2025-09-26 24.20 24.40 23.60 23.60 0.0M
2025-09-24 23.40 24.00 23.40 24.00 0.0M
2025-09-23 23.00 23.60 23.00 23.20 0.0M
2025-09-22 21.80 21.80 21.40 21.40 0.0M
2025-09-19 23.40 23.40 22.00 22.00 0.0M
2025-09-18 23.40 23.40 23.40 23.40 0.0M
2025-09-17 23.40 23.40 23.40 23.40 0.0M
2025-09-16 23.20 23.20 23.20 23.20 0.0M
2025-09-15 23.40 23.40 22.20 22.60 0.0M
2025-09-12 23.80 23.80 23.20 23.20 0.0M
2025-09-11 23.20 23.20 23.00 23.00 0.0M
2025-09-10 22.60 22.60 22.60 22.60 0.0M
2025-09-09 23.00 23.00 23.00 23.00 0.0M
2025-09-08 22.80 22.80 22.80 22.80 0.0M
2025-09-05 24.40 24.60 22.40 22.60 0.0M
2025-09-04 24.00 24.40 24.00 24.40 0.0M
2025-09-03 24.60 24.60 24.60 24.60 0.0M
2025-09-02 24.80 24.80 24.80 24.80 0.0M
2025-09-01 24.60 24.60 24.60 24.60 0.0M
2025-08-29 24.60 24.60 24.60 24.60 0.0M
2025-08-28 24.20 24.20 24.20 24.20 0.0M
2025-08-27 24.00 24.00 24.00 24.00 0.0M
2025-08-26 24.00 24.00 23.80 23.80 0.0M
2025-08-25 24.80 24.80 24.80 24.80 0.0M
2025-08-22 23.40 23.40 23.40 23.40 0.0M
2025-08-21 22.40 22.40 22.40 22.40 0.0M
2025-08-20 21.80 21.80 21.60 21.60 0.0M
2025-08-19 22.00 22.00 22.00 22.00 0.0M
2025-08-18 22.00 22.20 22.00 22.00 0.0M
2025-08-15 22.40 22.40 22.40 22.40 0.0M
2025-08-14 23.00 23.20 23.00 23.20 0.0M
2025-08-13 23.20 23.20 22.80 22.80 0.0M
2025-08-12 22.20 22.20 21.80 21.80 0.0M
2025-08-11 22.60 22.60 22.60 22.60 0.0M
2025-08-08 22.60 22.80 22.00 22.00 0.0M
2025-08-07 23.40 23.40 23.40 23.40 0.0M
2025-08-06 24.00 24.20 24.00 24.20 0.0M
2025-08-05 23.20 23.20 23.20 23.20 0.0M
2025-08-04 23.20 23.20 23.20 23.20 0.0M
2025-08-01 24.80 25.20 24.80 25.20 0.0M
2025-07-31 24.20 24.20 24.20 24.20 0.0M
2025-07-30 24.80 24.80 24.80 24.80 0.0M
2025-07-29 24.80 25.00 24.40 24.40 0.0M
2025-07-28 24.00 25.00 24.00 25.00 0.0M
2025-07-25 24.00 24.00 23.40 23.60 0.0M
2025-07-24 23.60 23.80 23.60 23.60 0.0M
2025-07-23 23.00 23.00 23.00 23.00 0.0M
2025-07-22 22.00 22.00 22.00 22.00 0.0M
2025-07-21 22.40 22.80 22.40 22.40 0.0M
2025-07-18 23.00 23.00 22.40 22.40 0.0M
2025-07-17 23.00 23.00 23.00 23.00 0.0M
2025-07-16 23.00 23.00 22.00 22.00 0.0M
2025-07-15 23.60 23.80 22.80 22.80 0.0M
2025-07-14 24.60 24.80 23.60 23.60 0.0M
2025-07-11 24.60 24.60 24.60 24.60 0.0M
2025-07-10 24.40 24.40 24.40 24.40 0.0M
2025-07-09 24.00 24.00 23.60 23.60 0.0M
2025-07-08 21.80 24.00 21.80 24.00 0.0M
2025-07-07 22.20 22.20 21.80 21.80 0.0M
2025-07-04 22.00 22.00 22.00 22.00 0.0M
2025-07-03 22.20 22.20 22.20 22.20 0.0M
2025-07-02 22.20 22.40 22.20 22.40 0.0M
2025-07-01 20.80 22.20 20.80 22.20 0.0M
2025-06-30 21.00 21.00 21.00 21.00 0.0M
2025-06-26 21.20 21.60 21.20 21.60 0.0M
2025-06-25 21.60 22.00 21.20 21.20 0.0M
2025-06-24 21.80 21.80 21.20 21.20 0.0M
2025-06-23 24.60 24.60 23.60 23.60 0.0M
2025-06-20 24.00 24.00 23.80 23.80 0.0M
2025-06-19 24.60 25.20 24.60 24.80 0.0M
2025-06-16 23.80 23.80 23.80 23.80 0.0M
2025-06-13 26.00 26.80 23.80 24.40 0.0M
2025-06-12 23.60 23.80 23.60 23.80 0.0M
2025-06-11 22.80 22.80 22.80 22.80 0.0M
2025-06-09 22.00 22.00 22.00 22.00 0.0M
2025-06-06 21.60 21.60 21.60 21.60 0.0M
2025-06-03 22.20 22.40 22.20 22.40 0.0M
2025-06-02 21.00 21.00 21.00 21.00 0.0M
2025-05-30 21.20 21.20 20.40 20.40 0.0M
2025-05-28 21.20 21.20 21.20 21.20 0.0M
2025-05-27 20.40 20.40 20.40 20.40 0.0M
2025-05-26 20.40 20.40 20.40 20.40 0.0M
2025-05-23 20.60 20.60 20.00 20.00 0.0M
2025-05-20 21.00 21.00 21.00 21.00 0.0M
2025-05-19 22.00 22.00 22.00 22.00 0.0M
2025-05-16 21.60 21.80 21.00 21.80 0.0M
2025-05-15 22.00 22.40 22.00 22.00 0.0M
2025-05-14 22.60 23.00 22.60 22.80 0.0M
2025-05-13 22.60 22.80 22.60 22.80 0.0M
2025-05-12 21.00 22.20 21.00 22.20 0.0M
2025-05-09 20.80 20.80 20.40 20.40 0.0M
2025-05-07 18.80 18.80 18.80 18.80 0.0M
2025-05-06 19.00 19.00 18.90 18.90 0.0M
2025-05-05 20.00 20.00 18.80 18.80 0.0M
2025-05-02 20.80 20.80 20.00 20.00 0.0M
2025-04-30 20.00 20.00 20.00 20.00 0.0M
2025-04-29 20.40 20.40 20.40 20.40 0.0M
2025-04-28 20.80 20.80 20.60 20.60 0.0M
2025-04-25 20.40 20.40 20.40 20.40 0.0M
2025-04-24 20.40 20.40 20.40 20.40 0.0M
2025-04-23 20.40 20.80 20.40 20.80 0.0M
2025-04-22 19.50 19.50 19.50 19.50 0.0M
2025-04-17 19.80 20.20 19.80 20.20 0.0M
2025-04-11 18.80 19.10 18.20 18.90 0.0M
2025-04-10 22.00 22.00 22.00 22.00 0.0M
2025-04-09 18.50 22.20 17.70 22.20 0.0M
2025-04-08 20.00 20.40 19.20 19.20 0.0M
2025-04-07 19.50 20.00 19.20 20.00 0.0M
2025-04-04 22.80 22.80 20.00 20.20 0.0M
2025-04-03 25.00 25.00 23.80 23.80 0.0M
2025-04-01 27.60 27.60 27.60 27.60 0.0M
2025-03-31 27.80 27.80 27.80 27.80 0.0M
2025-03-28 28.20 28.20 26.80 26.80 0.0M
2025-03-27 28.60 28.60 28.00 28.00 0.0M
2025-03-24 28.40 28.40 28.40 28.40 0.0M
2025-03-17 27.60 27.60 27.40 27.40 0.0M
2025-03-12 27.20 27.20 27.20 27.20 0.0M
2025-03-11 25.20 25.40 25.20 25.40 0.0M
2025-03-10 25.00 25.00 25.00 25.00 0.0M
2025-03-07 25.80 25.80 25.60 25.60 0.0M
2025-03-06 25.80 25.80 25.00 25.00 0.0M
2025-03-05 27.00 27.00 25.20 25.80 0.0M
2025-03-04 28.40 28.40 27.00 27.80 0.0M
2025-03-03 30.80 30.80 30.80 30.80 0.0M
2025-02-27 31.60 31.60 31.60 31.60 0.0M
2025-02-26 32.00 32.00 31.40 31.40 0.0M
2025-02-25 32.60 33.00 31.40 31.40 0.0M
2025-02-24 32.40 32.40 32.40 32.40 0.0M
2025-02-21 35.60 35.60 33.00 33.00 0.0M
2025-02-20 36.00 36.00 36.00 36.00 0.0M
2025-02-19 36.40 36.60 36.40 36.60 0.0M
2025-02-18 38.00 38.00 38.00 38.00 0.0M
2025-02-14 37.60 37.60 36.40 36.40 0.0M
2025-02-13 37.40 37.40 37.00 37.00 0.0M
2025-02-12 38.80 38.80 37.40 37.40 0.0M
2025-02-11 38.00 38.00 38.00 38.00 0.0M
2025-02-10 36.00 38.00 36.00 38.00 0.0M
2025-02-07 35.60 36.60 35.60 36.60 0.0M
2025-02-06 37.00 37.00 37.00 37.00 0.0M
2025-02-05 36.20 36.20 35.80 35.80 0.0M
2025-02-04 36.00 36.40 35.40 36.40 0.0M
2025-02-03 36.80 36.80 36.20 36.20 0.0M
2025-01-30 38.60 38.60 38.60 38.60 0.0M
2025-01-27 38.40 38.40 37.80 37.80 0.0M
2025-01-22 39.80 39.80 39.80 39.80 0.0M
2025-01-21 42.00 42.60 42.00 42.60 0.0M
2025-01-16 43.60 43.60 43.60 43.60 0.0M
2025-01-15 43.00 43.60 43.00 43.00 0.0M
2025-01-10 42.00 42.00 42.00 42.00 0.0M
2025-01-06 40.20 40.20 40.20 40.20 0.0M
2025-01-02 37.40 37.40 37.40 37.40 0.0M