CMS能源

CMS
🏛️ 德国 →
61.50
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
2022-12-30 60.50 60.50 60.50 60.50 0.0M
2022-12-29 60.00 60.00 60.00 60.00 0.0M
2022-12-27 60.00 60.50 60.00 60.50 0.0M
2022-12-21 59.00 59.00 59.00 59.00 0.0M
2022-12-15 60.00 60.00 58.50 58.50 0.0M
2022-12-13 60.00 60.00 60.00 60.00 0.0M
2022-12-12 59.50 59.50 59.50 59.50 0.0M
2022-12-08 58.50 58.50 58.50 58.50 0.0M
2022-12-06 57.00 57.50 57.00 57.50 0.0M
2022-12-05 57.50 57.50 57.50 57.50 0.0M
2022-12-02 58.50 58.50 57.00 57.00 0.0M
2022-12-01 59.00 59.00 59.00 59.00 0.0M
2022-11-30 58.50 59.00 58.50 59.00 0.0M
2022-11-29 59.00 59.00 59.00 59.00 0.0M
2022-11-28 59.00 59.00 58.50 59.00 0.0M
2022-11-25 58.50 59.00 58.50 59.00 0.0M
2022-11-24 58.00 59.00 58.00 59.00 0.0M
2022-11-23 59.00 59.00 58.50 58.50 0.0M
2022-11-22 59.00 59.00 59.00 59.00 0.0M
2022-11-21 58.50 60.00 58.50 60.00 0.0M
2022-11-18 57.00 57.00 57.00 57.00 0.0M
2022-11-17 57.50 57.50 57.00 57.00 0.0M
2022-11-16 56.50 57.00 56.50 57.00 0.0M
2022-11-15 56.00 56.50 56.00 56.50 0.0M
2022-11-14 57.00 57.50 56.00 56.00 0.0M
2022-11-11 56.00 56.00 56.00 56.00 0.0M
2022-11-07 57.50 57.50 57.50 57.50 0.0M
2022-11-04 58.00 58.00 58.00 58.00 0.0M
2022-11-03 58.00 58.00 58.00 58.00 0.0M
2022-11-02 58.50 58.50 58.50 58.50 0.0M
2022-11-01 57.00 57.00 57.00 57.00 0.0M
2022-10-28 57.50 57.50 57.50 57.50 0.0M
2022-10-27 57.50 57.50 57.50 57.50 0.0M
2022-10-25 55.50 55.50 55.50 55.50 0.0M
2022-10-24 55.00 56.00 55.00 56.00 0.0M
2022-10-21 55.00 56.00 55.00 56.00 0.0M
2022-10-18 56.00 57.50 56.00 57.50 0.0M
2022-10-17 56.00 56.00 56.00 56.00 0.0M
2022-10-13 54.50 55.50 54.50 55.50 0.0M
2022-10-12 57.00 57.00 55.50 55.50 0.0M
2022-10-11 57.00 57.00 57.00 57.00 0.0M
2022-10-07 57.50 57.50 57.00 57.00 0.0M
2022-10-06 58.50 58.50 58.50 58.50 0.0M
2022-10-05 59.50 60.00 59.50 60.00 0.0M
2022-10-04 61.00 61.00 61.00 61.00 0.0M
2022-10-03 61.00 61.00 61.00 61.00 0.0M
2022-09-30 61.00 61.00 61.00 61.00 0.0M
2022-09-29 63.50 63.50 62.50 62.50 0.0M
2022-09-28 64.00 64.50 64.00 64.50 0.0M
2022-09-27 64.50 64.50 64.50 64.50 0.0M
2022-09-26 66.00 66.00 66.00 66.00 0.0M
2022-09-19 66.50 66.50 66.50 66.50 0.0M
2022-09-15 67.50 67.50 67.50 67.50 0.0M
2022-09-14 68.50 68.50 68.50 68.50 0.0M
2022-09-13 69.00 69.00 69.00 69.00 0.0M
2022-09-12 69.50 69.50 69.50 69.50 0.0M
2022-09-09 69.50 69.50 69.50 69.50 0.0M
2022-09-06 67.50 67.50 67.50 67.50 0.0M
2022-09-02 68.50 68.50 68.50 68.50 0.0M
2022-09-01 67.00 67.00 67.00 67.00 0.0M
2022-08-29 69.00 69.00 68.50 68.50 0.0M
2022-08-22 70.50 71.00 70.50 71.00 0.0M
2022-08-19 69.50 69.50 69.00 69.50 0.0M
2022-08-16 69.50 69.50 69.50 69.50 0.0M
2022-08-15 67.50 67.50 67.50 67.50 0.0M
2022-08-11 67.00 67.00 67.00 67.00 0.0M
2022-08-10 67.00 67.00 67.00 67.00 0.0M
2022-08-05 67.00 67.00 67.00 67.00 0.0M
2022-08-03 67.50 67.50 67.50 67.50 0.0M
2022-08-02 68.50 68.50 68.50 68.50 0.0M
2022-07-28 67.00 67.00 67.00 67.00 0.0M
2022-07-22 63.00 63.00 63.00 63.00 0.0M
2022-07-18 65.50 65.50 65.50 65.50 0.0M
2022-07-12 65.50 65.50 65.50 65.50 0.0M
2022-07-11 65.00 65.00 65.00 65.00 0.0M
2022-07-07 65.50 65.50 65.50 65.50 0.0M
2022-07-06 64.50 64.50 64.50 64.50 0.0M
2022-07-05 64.00 64.00 64.00 64.00 0.0M
2022-07-04 65.50 65.50 65.50 65.50 0.0M
2022-07-01 64.00 65.00 64.00 65.00 0.0M
2022-06-29 63.00 63.00 63.00 63.00 0.0M
2022-06-22 58.50 58.50 58.00 58.50 0.0M
2022-06-20 59.00 59.00 59.00 59.00 0.0M
2022-06-17 59.00 59.00 58.50 58.50 0.0M
2022-06-16 58.50 58.50 58.50 58.50 0.0M
2022-06-14 62.50 62.50 62.50 62.50 0.0M
2022-06-13 63.00 63.00 63.00 63.00 0.0M
2022-06-10 63.50 64.00 63.50 64.00 0.0M
2022-06-09 65.50 65.50 65.50 65.50 0.0M
2022-06-08 66.50 66.50 66.50 66.50 0.0M
2022-06-07 66.00 66.00 66.00 66.00 0.0M
2022-06-01 67.00 67.00 67.00 67.00 0.0M
2022-05-25 66.50 66.50 66.50 66.50 0.0M
2022-05-19 65.00 65.00 65.00 65.00 0.0M
2022-05-17 66.50 66.50 66.50 66.50 0.0M
2022-05-16 66.50 66.50 66.50 66.50 0.0M
2022-05-10 66.00 66.00 66.00 66.00 0.0M
2022-05-09 64.00 64.00 64.00 64.00 0.0M
2022-05-03 65.00 65.00 65.00 65.00 0.0M
2022-05-02 65.50 65.50 65.50 65.50 0.0M
2022-04-28 67.50 67.50 67.50 67.50 0.0M
2022-04-27 67.50 67.50 67.50 67.50 0.0M
2022-04-25 66.50 66.50 66.00 66.00 0.0M
2022-04-22 67.50 67.50 67.00 67.00 0.0M
2022-04-20 67.50 67.50 67.50 67.50 0.0M
2022-04-19 66.50 66.50 66.50 66.50 0.0M
2022-04-14 65.50 65.50 65.50 65.50 0.0M
2022-04-11 66.50 66.50 66.00 66.00 0.0M
2022-04-07 67.50 67.50 66.00 66.50 0.0M
2022-04-06 65.50 65.50 65.00 65.00 0.0M
2022-04-05 64.50 66.00 64.50 66.00 0.0M
2022-04-04 64.00 64.50 64.00 64.50 0.0M
2022-03-31 63.00 63.50 63.00 63.50 0.0M
2022-03-28 62.50 62.50 62.50 62.50 0.0M
2022-03-25 62.00 62.00 62.00 62.00 0.0M
2022-03-24 62.00 62.00 62.00 62.00 0.0M
2022-03-22 61.50 61.50 61.50 61.50 0.0M
2022-03-21 59.50 59.50 59.50 59.50 0.0M
2022-03-18 60.00 60.00 59.50 59.50 0.0M
2022-03-17 60.00 60.00 60.00 60.00 0.0M
2022-03-11 60.50 60.50 60.50 60.50 0.0M
2022-03-10 58.50 58.50 58.50 58.50 0.0M
2022-03-09 60.00 60.00 60.00 60.00 0.0M
2022-03-08 62.00 62.00 61.00 61.00 0.0M
2022-03-04 59.00 60.50 59.00 60.50 0.0M
2022-03-03 58.50 58.50 58.50 58.50 0.0M
2022-03-02 58.00 58.00 58.00 58.00 0.0M
2022-03-01 57.00 57.00 57.00 57.00 0.0M
2022-02-24 54.00 54.00 54.00 54.00 0.0M
2022-02-23 55.00 55.00 55.00 55.00 0.0M
2022-02-22 55.00 55.00 55.00 55.00 0.0M
2022-02-18 54.50 54.50 54.50 54.50 0.0M
2022-02-16 54.50 54.50 54.50 54.50 0.0M
2022-02-15 55.50 55.50 55.50 55.50 0.0M
2022-02-09 57.00 57.00 57.00 57.00 0.0M
2022-02-04 56.00 56.00 56.00 56.00 0.0M
2022-02-03 56.50 56.50 56.50 56.50 0.0M
2022-02-01 56.00 56.00 56.00 56.00 0.0M
2022-01-26 56.00 56.00 55.50 55.50 0.0M
2022-01-25 55.50 55.50 55.50 55.50 0.0M
2022-01-19 56.00 56.00 56.00 56.00 0.0M
2022-01-18 56.50 56.50 56.50 56.50 0.0M
2022-01-17 56.00 56.00 56.00 56.00 0.0M
2022-01-14 56.00 56.00 56.00 56.00 0.0M
2022-01-13 57.00 57.00 57.00 57.00 0.0M
2022-01-12 55.00 55.00 55.00 55.00 0.0M
2022-01-05 57.00 57.50 57.00 57.50 0.0M
2022-01-04 57.50 57.50 57.50 57.50 0.0M