第一能源公司

FE
🏛️ 德国 →
38.80
最后更新: 2025-10-03
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
2023-12-29 33.35 33.35 32.88 32.88 0.0M
2023-12-28 33.02 33.02 33.02 33.02 0.0M
2023-12-27 33.13 33.13 32.67 32.67 0.0M
2023-12-21 33.41 33.41 32.94 32.96 0.0M
2023-12-15 34.76 35.11 34.25 34.25 0.0M
2023-12-14 34.61 34.61 34.61 34.61 0.0M
2023-12-07 34.95 34.95 34.95 34.95 0.0M
2023-12-05 34.25 34.25 34.25 34.25 0.0M
2023-12-04 34.60 34.60 34.46 34.46 0.0M
2023-11-30 33.74 33.74 33.74 33.74 0.0M
2023-11-23 34.61 34.64 34.61 34.64 0.0M
2023-11-16 33.72 33.72 33.72 33.72 0.0M
2023-11-15 34.02 34.02 34.02 34.02 0.0M
2023-11-13 32.73 32.77 32.73 32.77 0.0M
2023-11-09 33.12 33.12 33.12 33.12 0.0M
2023-11-07 33.80 33.80 33.80 33.80 0.0M
2023-11-03 34.62 34.62 34.44 34.44 0.0M
2023-11-02 34.55 34.55 34.55 34.55 0.0M
2023-10-27 33.35 33.35 33.35 33.35 0.0M
2023-10-16 34.13 34.13 34.13 34.13 0.0M
2023-10-09 32.55 32.55 32.55 32.55 0.0M
2023-10-04 31.83 31.83 31.83 31.83 0.0M
2023-10-02 32.00 32.00 32.00 32.00 0.0M
2023-09-29 32.48 32.48 32.44 32.44 0.0M
2023-09-21 34.17 34.17 34.07 34.07 0.0M
2023-09-19 34.71 34.71 34.71 34.71 0.0M
2023-09-15 34.90 34.90 34.29 34.29 0.0M
2023-09-11 33.49 33.49 33.49 33.49 0.0M
2023-09-06 32.27 32.27 32.07 32.07 0.0M
2023-08-31 33.40 33.40 33.40 33.40 0.0M
2023-08-24 33.33 33.33 33.33 33.33 0.0M
2023-08-21 32.91 32.91 32.91 32.91 0.0M
2023-08-18 33.25 33.25 33.25 33.25 0.0M
2023-08-17 33.13 33.13 33.13 33.13 0.0M
2023-08-15 33.84 33.84 33.84 33.84 0.0M
2023-08-10 33.16 33.16 33.16 33.16 0.0M
2023-08-09 33.15 33.15 32.93 32.93 0.0M
2023-08-08 32.80 32.80 32.80 32.80 0.0M
2023-08-07 32.86 32.86 32.86 32.86 0.0M
2023-08-04 32.92 32.92 32.92 32.92 0.0M
2023-08-03 34.43 34.43 34.27 34.27 0.0M
2023-08-02 35.12 35.36 35.12 35.36 0.0M
2023-07-28 35.56 35.56 35.56 35.56 0.0M
2023-07-27 36.05 36.05 36.05 36.05 0.0M
2023-07-20 35.30 35.76 35.30 35.68 0.0M
2023-07-17 35.56 35.56 35.16 35.16 0.0M
2023-07-13 35.20 35.32 35.20 35.32 0.0M
2023-07-07 36.12 36.12 36.12 36.12 0.0M
2023-07-05 36.50 36.50 36.50 36.50 0.0M
2023-07-03 35.72 35.72 35.72 35.72 0.0M
2023-06-26 35.38 35.38 35.38 35.38 0.0M
2023-06-21 35.60 35.60 35.60 35.60 0.0M
2023-06-16 35.99 35.99 35.99 35.99 0.0M
2023-06-15 36.09 36.09 36.09 36.09 0.0M
2023-06-13 36.14 36.14 36.14 36.14 0.0M
2023-06-12 36.15 36.15 36.15 36.15 0.0M
2023-06-08 35.49 35.49 35.48 35.48 0.0M
2023-06-07 35.59 35.59 35.59 35.59 0.0M
2023-06-06 35.40 35.40 35.40 35.40 0.0M
2023-05-31 34.85 34.85 34.85 34.85 0.0M
2023-05-26 34.32 34.32 34.32 34.32 0.0M
2023-05-25 34.30 34.30 34.30 34.30 0.0M
2023-05-24 34.86 35.17 34.86 35.17 0.0M
2023-05-17 35.08 35.11 35.08 35.11 0.0M
2023-05-15 36.65 36.65 35.68 35.68 0.0M
2023-05-11 35.85 35.85 35.65 35.82 0.0M
2023-05-08 36.20 36.20 36.20 36.20 0.0M
2023-05-05 35.66 35.66 35.66 35.66 0.0M
2023-05-03 35.29 35.29 35.29 35.29 0.0M
2023-04-28 37.06 37.06 37.06 37.06 0.0M
2023-04-26 36.66 36.66 36.66 36.66 0.0M
2023-04-20 36.87 37.10 36.87 37.10 0.0M
2023-04-17 37.46 37.54 37.46 37.54 0.0M
2023-04-14 36.92 36.92 36.92 36.92 0.0M
2023-04-13 37.21 37.21 37.21 37.21 0.0M
2023-04-11 38.24 38.24 38.24 38.24 0.0M
2023-04-06 38.15 38.15 38.15 38.15 0.0M
2023-04-05 37.50 37.66 37.50 37.66 0.0M
2023-03-31 36.78 36.78 36.78 36.78 0.0M
2023-03-30 36.41 36.41 36.41 36.41 0.0M
2023-03-23 34.91 34.91 34.91 34.91 0.0M
2023-03-22 36.29 36.29 36.29 36.29 0.0M
2023-03-21 37.04 37.04 37.04 37.04 0.0M
2023-03-20 36.85 37.68 36.85 37.68 0.0M
2023-03-16 37.24 37.46 37.24 37.46 0.0M
2023-03-15 36.68 36.68 36.68 36.68 0.0M
2023-03-13 35.47 35.47 35.47 35.47 0.0M
2023-03-10 36.32 36.32 35.91 35.91 0.0M
2023-03-09 37.73 37.73 37.43 37.43 0.0M
2023-03-08 37.62 37.62 37.62 37.62 0.0M
2023-03-06 37.30 37.30 37.30 37.30 0.0M
2023-03-01 36.68 36.68 36.35 36.35 0.0M
2023-02-28 37.49 37.49 37.45 37.45 0.0M
2023-02-27 37.79 37.79 37.72 37.72 0.0M
2023-02-23 37.50 37.50 37.50 37.50 0.0M
2023-02-21 38.06 38.06 38.06 38.06 0.0M
2023-02-17 38.17 38.17 38.17 38.17 0.0M
2023-02-15 37.61 37.92 37.61 37.92 0.0M
2023-02-14 37.79 38.00 37.00 37.00 0.0M
2023-02-10 37.24 37.24 37.24 37.24 0.0M
2023-02-09 36.60 36.60 36.43 36.43 0.0M
2023-02-07 37.24 37.24 37.07 37.07 0.0M
2023-02-06 36.17 36.17 36.17 36.17 0.0M
2023-02-03 37.25 37.25 36.65 36.71 0.0M
2023-02-02 37.39 38.09 37.39 38.09 0.0M
2023-01-31 37.56 37.56 37.56 37.56 0.0M
2023-01-26 37.85 37.85 37.85 37.85 0.0M
2023-01-25 37.50 37.50 37.50 37.50 0.0M
2023-01-23 38.43 38.43 37.94 37.94 0.0M
2023-01-20 38.03 38.03 38.03 38.03 0.0M
2023-01-19 38.57 38.68 38.57 38.68 0.0M
2023-01-16 39.70 39.70 39.24 39.24 0.0M
2023-01-11 39.36 39.36 39.36 39.36 0.0M
2023-01-09 39.94 39.94 39.94 39.94 0.0M
2023-01-04 39.73 39.73 39.73 39.73 0.0M
2023-01-02 39.08 39.08 39.08 39.08 0.0M