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
2024-12-27 38.20 38.20 38.00 38.00 0.0M
2024-12-23 38.40 38.40 38.00 38.00 0.0M
2024-12-20 37.60 38.00 37.60 38.00 0.0M
2024-12-19 37.80 38.00 37.80 38.00 0.0M
2024-12-17 37.60 37.60 37.60 37.60 0.0M
2024-12-16 38.60 38.60 38.40 38.40 0.0M
2024-12-13 38.20 38.40 38.20 38.40 0.0M
2024-12-09 38.60 38.80 38.40 38.40 0.0M
2024-12-06 38.80 39.00 38.80 39.00 0.0M
2024-12-04 39.60 39.60 39.60 39.60 0.0M
2024-12-03 39.20 39.20 39.20 39.20 0.0M
2024-12-02 40.80 40.80 40.40 40.40 0.0M
2024-11-25 40.40 40.40 40.00 40.00 0.0M
2024-11-22 41.00 41.00 41.00 41.00 0.0M
2024-11-21 40.20 40.20 40.20 40.20 0.0M
2024-11-19 39.20 39.20 39.20 39.20 0.0M
2024-11-18 39.00 39.00 39.00 39.00 0.0M
2024-11-15 38.80 38.80 38.20 38.80 0.0M
2024-11-14 39.40 39.40 39.40 39.40 0.0M
2024-11-13 39.00 39.00 39.00 39.00 0.0M
2024-11-12 39.20 39.20 39.20 39.20 0.0M
2024-11-11 39.40 39.40 39.40 39.40 0.0M
2024-11-08 38.80 38.80 38.80 38.80 0.0M
2024-11-07 38.20 38.40 38.00 38.00 0.0M
2024-11-06 40.00 40.00 39.00 39.20 0.0M
2024-11-05 38.20 38.20 38.20 38.20 0.0M
2024-11-04 38.00 38.20 37.80 38.20 0.0M
2024-11-01 39.00 39.00 38.40 38.40 0.0M
2024-10-31 38.80 38.80 38.80 38.80 0.0M
2024-10-30 39.20 39.20 39.20 39.20 0.0M
2024-10-29 39.80 39.80 39.80 39.80 0.0M
2024-10-28 40.40 40.40 40.40 40.40 0.0M
2024-10-25 40.40 40.40 40.40 40.40 0.0M
2024-10-24 40.80 41.00 40.80 41.00 0.0M
2024-10-23 40.80 40.80 40.80 40.80 0.0M
2024-10-22 40.60 40.60 40.60 40.60 0.0M
2024-10-21 40.40 40.40 40.40 40.40 0.0M
2024-10-18 40.20 40.20 40.20 40.20 0.0M
2024-10-17 40.40 40.40 40.40 40.40 0.0M
2024-10-16 40.40 40.40 40.40 40.40 0.0M
2024-10-15 40.00 40.20 39.60 40.20 0.0M
2024-10-14 39.20 39.60 39.20 39.60 0.0M
2024-10-11 38.80 38.80 38.60 38.60 0.0M
2024-10-09 39.00 39.40 38.80 38.80 0.0M
2024-10-08 38.80 39.00 38.80 39.00 0.0M
2024-10-07 39.80 39.80 39.80 39.80 0.0M
2024-10-03 39.80 39.80 39.40 39.40 0.0M
2024-10-02 40.40 40.40 40.00 40.00 0.0M
2024-10-01 40.20 40.20 40.20 40.20 0.0M
2024-09-27 39.00 39.00 39.00 39.00 0.0M
2024-09-24 39.20 39.80 39.00 39.00 0.0M
2024-09-23 39.80 39.80 39.40 39.40 0.0M
2024-09-20 39.20 39.20 39.20 39.20 0.0M
2024-09-18 38.80 38.80 38.80 38.80 0.0M
2024-09-17 39.80 39.80 39.20 39.20 0.0M
2024-09-16 40.40 40.40 40.40 40.40 0.0M
2024-09-13 40.00 40.00 40.00 40.00 0.0M
2024-09-12 40.00 40.00 39.80 39.80 0.0M
2024-09-10 40.20 40.40 40.20 40.40 0.0M
2024-09-09 40.40 40.40 40.00 40.00 0.0M
2024-09-06 40.00 40.00 40.00 40.00 0.0M
2024-09-03 40.00 40.00 40.00 40.00 0.0M
2024-09-02 40.00 40.00 40.00 40.00 0.0M
2024-08-30 39.60 39.60 39.60 39.60 0.0M
2024-08-29 39.80 39.80 39.80 39.80 0.0M
2024-08-28 39.20 39.20 39.00 39.00 0.0M
2024-08-23 39.20 39.20 39.20 39.20 0.0M
2024-08-22 39.00 39.00 39.00 39.00 0.0M
2024-08-20 38.80 38.80 38.80 38.80 0.0M
2024-08-19 38.20 38.60 38.20 38.60 0.0M
2024-08-15 38.80 38.80 38.20 38.20 0.0M
2024-08-09 38.40 38.40 38.40 38.40 0.0M
2024-08-07 38.60 38.60 38.60 38.60 0.0M
2024-08-06 39.00 39.00 38.80 38.80 0.0M
2024-08-05 38.40 38.80 37.80 38.80 0.0M
2024-08-02 39.20 39.80 38.80 39.80 0.0M
2024-08-01 38.80 39.60 38.80 39.60 0.0M
2024-07-31 38.80 38.80 38.80 38.80 0.0M
2024-07-30 38.40 38.40 38.40 38.40 0.0M
2024-07-29 37.80 38.20 37.80 38.20 0.0M
2024-07-26 37.60 37.60 37.60 37.60 0.0M
2024-07-23 36.80 36.80 36.60 36.60 0.0M
2024-07-18 36.20 36.20 36.20 36.20 0.0M
2024-07-17 36.40 36.40 36.40 36.40 0.0M
2024-07-15 36.60 36.60 35.40 35.80 0.0M
2024-07-11 36.00 36.40 36.00 36.40 0.0M
2024-07-10 35.20 35.20 35.20 35.20 0.0M
2024-07-09 35.40 35.40 35.40 35.40 0.0M
2024-07-08 35.80 35.80 35.60 35.60 0.0M
2024-07-04 35.40 35.40 35.40 35.40 0.0M
2024-07-03 35.40 35.40 35.40 35.40 0.0M
2024-07-02 35.40 35.40 35.40 35.40 0.0M
2024-07-01 36.00 36.00 36.00 36.00 0.0M
2024-06-27 36.00 36.00 36.00 36.00 0.0M
2024-06-25 36.00 36.00 36.00 36.00 0.0M
2024-06-24 36.00 36.00 36.00 36.00 0.0M
2024-06-20 35.60 35.80 35.60 35.60 0.0M
2024-06-17 36.60 36.60 35.80 35.80 0.0M
2024-06-13 35.80 35.80 35.80 35.80 0.0M
2024-06-12 36.00 36.00 36.00 36.00 0.0M
2024-06-11 36.20 36.20 36.20 36.20 0.0M
2024-06-10 35.80 35.80 35.80 35.80 0.0M
2024-06-07 36.20 36.20 36.00 36.20 0.0M
2024-06-06 36.20 36.20 36.00 36.00 0.0M
2024-06-04 36.40 36.40 36.40 36.40 0.0M
2024-06-03 37.40 37.40 37.40 37.40 0.0M
2024-05-24 36.40 36.40 36.40 36.40 0.0M
2024-05-23 37.20 37.20 37.20 37.20 0.0M
2024-05-22 37.00 37.00 37.00 37.00 0.0M
2024-05-20 36.80 36.80 36.80 36.80 0.0M
2024-05-15 37.00 37.20 37.00 37.20 0.0M
2024-05-13 37.20 37.20 37.20 37.20 0.0M
2024-05-09 36.60 37.00 36.60 37.00 0.0M
2024-05-08 36.60 36.60 36.60 36.60 0.0M
2024-05-07 36.40 36.40 36.40 36.40 0.0M
2024-05-03 36.40 36.40 36.20 36.20 0.0M
2024-05-02 36.40 36.40 36.40 36.40 0.0M
2024-04-29 35.80 36.00 35.80 36.00 0.0M
2024-04-24 35.40 35.40 35.40 35.40 0.0M
2024-04-23 36.00 36.00 36.00 36.00 0.0M
2024-04-18 35.00 35.00 35.00 35.00 0.0M
2024-04-17 34.80 34.80 34.80 34.80 0.0M
2024-04-15 35.60 35.60 35.60 35.60 0.0M
2024-04-09 35.40 35.60 35.40 35.60 0.0M
2024-04-02 35.60 36.00 35.60 36.00 0.0M
2024-03-28 35.48 35.48 35.48 35.48 0.0M
2024-03-27 35.43 35.43 35.43 35.43 0.0M
2024-03-25 35.50 35.50 35.50 35.50 0.0M
2024-03-22 35.54 35.54 35.54 35.54 0.0M
2024-03-15 35.11 35.11 34.94 34.94 0.0M
2024-03-13 34.65 34.65 34.65 34.65 0.0M
2024-03-11 35.07 35.07 35.07 35.07 0.0M
2024-03-07 34.07 34.65 34.07 34.49 0.0M
2024-03-04 34.09 34.25 34.09 34.25 0.0M
2024-03-01 34.11 34.11 34.11 34.11 0.0M
2024-02-23 34.69 34.69 34.69 34.69 0.0M
2024-02-16 34.40 34.52 34.40 34.52 0.0M
2024-02-15 34.73 34.73 34.73 34.73 0.0M
2024-02-14 34.44 34.44 34.44 34.44 0.0M
2024-02-13 34.79 34.79 34.16 34.16 0.0M
2024-02-12 34.77 34.80 34.77 34.80 0.0M
2024-02-09 34.83 34.83 34.83 34.83 0.0M
2024-02-08 33.04 33.04 32.89 32.89 0.0M
2024-02-07 33.50 33.50 33.40 33.40 0.0M
2024-02-05 33.95 33.95 33.95 33.95 0.0M
2024-01-31 33.72 33.72 33.72 33.72 0.0M
2024-01-30 33.69 34.00 33.69 34.00 0.0M
2024-01-29 33.83 33.83 33.83 33.83 0.0M
2024-01-25 33.28 33.28 33.28 33.28 0.0M
2024-01-23 33.86 33.86 33.86 33.86 0.0M
2024-01-22 34.20 34.20 34.20 34.20 0.0M
2024-01-19 33.85 33.85 33.85 33.85 0.0M
2024-01-16 34.76 34.76 34.76 34.76 0.0M
2024-01-15 35.24 35.24 34.78 34.78 0.0M
2024-01-11 35.12 35.12 35.12 35.12 0.0M
2024-01-08 35.02 35.02 34.76 34.76 0.0M
2024-01-05 34.80 34.80 34.80 34.80 0.0M
2024-01-04 34.62 34.64 34.62 34.64 0.0M