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
2023-12-28 51.44 51.94 51.44 51.94 0.0M
2023-12-22 52.20 52.20 52.20 52.20 0.0M
2023-12-19 53.00 53.00 53.00 53.00 0.0M
2023-12-18 53.30 53.30 53.30 53.30 0.0M
2023-12-15 53.72 53.72 53.72 53.72 0.0M
2023-12-13 54.70 54.70 54.70 54.70 0.0M
2023-12-12 54.16 54.16 54.16 54.16 0.0M
2023-12-11 53.98 53.98 53.98 53.98 0.0M
2023-12-08 53.42 53.42 53.42 53.42 0.0M
2023-12-04 53.70 53.70 53.70 53.70 0.0M
2023-12-01 51.96 51.96 51.96 51.96 0.0M
2023-11-29 52.66 52.66 52.66 52.66 0.0M
2023-11-24 52.12 52.46 52.12 52.46 0.0M
2023-11-23 52.14 52.52 52.14 52.52 0.0M
2023-11-22 52.40 52.40 52.40 52.40 0.0M
2023-11-17 53.34 53.34 53.34 53.34 0.0M
2023-11-15 52.68 52.68 52.68 52.68 0.0M
2023-11-13 51.76 51.76 51.76 51.76 0.0M
2023-11-08 51.48 52.02 51.48 52.02 0.0M
2023-10-31 51.12 51.12 51.12 51.12 0.0M
2023-10-27 51.52 51.52 51.52 51.52 0.0M
2023-10-26 51.20 51.20 51.20 51.20 0.0M
2023-10-23 50.18 50.18 50.18 50.18 0.0M
2023-10-18 51.50 51.50 51.50 51.50 0.0M
2023-10-12 51.36 51.36 51.30 51.30 0.0M
2023-10-05 50.10 50.10 49.40 49.40 0.0M
2023-10-04 49.09 49.09 49.09 49.09 0.0M
2023-10-03 48.20 48.20 48.00 48.00 0.0M
2023-09-25 53.38 53.38 53.38 53.38 0.0M
2023-09-15 53.90 53.90 53.90 53.90 0.0M
2023-09-14 52.76 52.76 52.76 52.76 0.0M
2023-09-12 52.12 52.12 52.12 52.12 0.0M
2023-09-07 51.52 51.52 51.52 51.52 0.0M
2023-09-04 51.10 51.10 51.10 51.10 0.0M
2023-09-01 52.14 52.14 51.00 51.24 0.0M
2023-08-28 52.52 52.52 52.52 52.52 0.0M
2023-08-25 52.50 52.50 52.50 52.50 0.0M
2023-08-23 52.74 52.74 52.74 52.74 0.0M
2023-08-18 52.28 52.28 52.28 52.28 0.0M
2023-08-07 52.96 52.96 52.74 52.74 0.0M
2023-08-04 53.00 53.00 53.00 53.00 0.0M
2023-08-01 55.50 55.50 55.50 55.50 0.0M
2023-07-25 57.14 57.14 57.14 57.14 0.0M
2023-07-24 56.70 56.70 56.70 56.70 0.0M
2023-07-20 53.78 53.78 53.78 53.78 0.0M
2023-07-17 54.00 54.00 54.00 54.00 0.0M
2023-07-14 54.00 54.00 54.00 54.00 0.0M
2023-07-04 54.70 54.70 54.70 54.70 0.0M
2023-07-03 54.56 54.56 54.56 54.56 0.0M
2023-06-22 54.24 54.24 54.24 54.24 0.0M
2023-06-16 55.68 55.68 55.68 55.68 0.0M
2023-06-12 56.92 56.92 56.92 56.92 0.0M
2023-06-07 54.86 54.86 54.86 54.86 0.0M
2023-06-02 53.50 53.50 53.50 53.50 0.0M
2023-05-31 52.80 52.80 52.80 52.80 0.0M
2023-05-29 52.78 52.78 52.78 52.78 0.0M
2023-05-26 52.54 52.80 52.54 52.80 0.0M
2023-05-24 53.76 53.76 53.50 53.50 0.0M
2023-05-19 54.28 54.28 54.28 54.28 0.0M
2023-05-17 54.16 54.16 54.16 54.16 0.0M
2023-05-11 56.00 56.00 56.00 56.00 0.0M
2023-05-04 55.20 55.20 55.20 55.20 0.0M
2023-05-03 55.70 55.70 55.70 55.70 0.0M
2023-04-28 56.74 56.74 56.74 56.74 0.0M
2023-04-26 56.44 56.44 56.44 56.44 0.0M
2023-04-25 56.96 56.96 56.96 56.96 0.0M
2023-04-20 55.54 55.54 55.54 55.54 0.0M
2023-04-14 55.40 55.40 55.40 55.40 0.0M
2023-04-11 57.32 57.32 57.32 57.32 0.0M
2023-04-05 55.86 55.86 55.86 55.86 0.0M
2023-03-27 56.50 56.50 56.50 56.50 0.0M
2023-03-22 55.50 55.50 55.50 55.50 0.0M
2023-03-21 58.00 58.00 58.00 58.00 0.0M
2023-03-16 58.00 58.00 58.00 58.00 0.0M
2023-03-15 56.00 57.00 56.00 57.00 0.0M
2023-03-13 55.00 55.00 55.00 55.00 0.0M
2023-03-09 57.00 57.00 57.00 57.00 0.0M
2023-03-08 56.50 56.50 56.00 56.00 0.0M
2023-03-07 56.00 56.00 56.00 56.00 0.0M
2023-02-28 56.00 56.00 56.00 56.00 0.0M
2023-02-22 57.50 57.50 57.50 57.50 0.0M
2023-02-17 57.50 57.50 57.50 57.50 0.0M
2023-02-13 58.00 58.00 56.50 56.50 0.0M
2023-02-09 57.50 57.50 57.00 57.00 0.0M
2023-02-08 57.50 58.50 57.50 58.00 0.0M
2023-02-03 57.50 57.50 57.50 57.50 0.0M
2023-02-01 57.50 57.50 57.50 57.50 0.0M
2023-01-31 57.00 57.00 57.00 57.00 0.0M
2023-01-26 57.00 57.00 57.00 57.00 0.0M
2023-01-25 56.00 56.00 56.00 56.00 0.0M
2023-01-24 56.50 56.50 56.50 56.50 0.0M
2023-01-23 57.00 57.00 57.00 57.00 0.0M
2023-01-20 56.50 56.50 56.00 56.00 0.0M
2023-01-19 56.50 56.50 56.00 56.00 0.0M
2023-01-18 59.00 59.00 58.00 58.00 0.0M
2023-01-17 59.00 59.00 59.00 59.00 0.0M
2023-01-13 59.00 59.00 59.00 59.00 0.0M
2023-01-12 61.00 61.00 61.00 61.00 0.0M
2023-01-11 61.00 61.00 61.00 61.00 0.0M
2023-01-09 60.00 60.50 60.00 60.50 0.0M
2023-01-03 59.50 59.50 59.50 59.50 0.0M
2023-01-02 59.50 59.50 59.50 59.50 0.0M