Constellation Energy Corp

CEG
🏛️ 德国 →
280.40
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 281.40 281.40 281.40 281.40 0.0K
08:30 281.90 281.90 281.90 281.90 0.0K
09:35 277.50 277.50 277.50 277.50 0.0K
09:40 277.45 277.45 277.45 277.45 0.0K
09:50 277.75 277.75 277.75 277.75 0.0K
10:00 279.35 279.35 279.35 279.35 0.0K
10:10 279.15 279.15 279.15 279.15 0.0K
10:15 281.55 281.55 281.45 281.45 0.1K
10:35 279.05 279.05 279.05 279.05 0.0K
11:15 277.05 277.05 277.05 277.05 0.0K
13:05 280.05 280.05 280.00 280.00 0.1K
13:25 281.90 281.90 281.90 281.90 0.0K
13:35 281.70 281.70 281.70 281.70 0.0K
13:45 281.75 281.75 281.65 281.65 0.1K
13:50 279.95 279.95 279.95 279.95 0.0K
13:55 281.60 281.60 281.60 281.60 0.0K
14:40 281.65 281.65 281.65 281.65 0.0K
14:55 280.20 280.20 280.20 280.20 0.0K
15:25 282.35 282.35 282.35 282.35 0.0K
15:30 281.75 281.75 281.75 281.75 0.0K
15:50 283.40 283.40 283.40 283.40 0.0K
15:55 283.10 283.10 283.10 283.10 0.0K
16:00 283.55 283.55 283.55 283.55 0.0K
16:40 283.00 283.00 283.00 283.00 0.1K
16:55 279.20 279.20 279.20 279.20 0.0K
17:10 281.35 281.35 281.35 281.35 0.0K
18:55 282.65 282.65 282.65 282.65 0.0K
20:40 281.55 281.55 281.55 281.55 0.0K
21:20 282.80 282.80 282.80 282.80 0.0K
21:25 281.95 281.95 281.95 281.95 0.0K
21:30 282.95 282.95 282.55 282.55 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 287.25 288.00 279.10 280.40 0.0M
2025-09-29 284.80 292.15 276.00 284.80 0.0M
2025-09-26 281.40 283.55 277.05 282.55 0.0M
2025-09-25 291.05 293.30 275.15 278.55 0.0M
2025-09-24 288.30 293.70 285.25 289.45 0.0M
2025-09-23 296.55 297.00 285.20 286.05 0.0M
2025-09-22 283.75 293.80 276.85 293.45 0.0M
2025-09-19 277.35 281.70 272.95 281.70 0.0M
2025-09-18 276.05 279.20 271.50 275.05 0.0M
2025-09-17 274.55 278.70 267.90 272.70 0.0M
2025-09-16 283.15 283.25 272.10 272.10 0.0M
2025-09-15 278.10 283.20 270.70 280.20 0.0M
2025-09-12 273.65 275.95 268.70 275.95 0.0M
2025-09-11 277.85 277.95 270.45 270.45 0.0M
2025-09-10 258.50 279.85 258.30 273.80 0.0M
2025-09-09 257.05 259.55 252.50 258.00 0.0M
2025-09-08 259.80 260.15 252.75 253.85 0.0M
2025-09-05 267.55 267.80 250.05 257.10 0.0M
2025-09-04 266.80 269.70 264.00 265.20 0.0M
2025-09-03 262.40 267.30 261.05 264.75 0.0M
2025-09-02 264.05 264.05 255.40 258.85 0.0M
2025-09-01 261.65 264.95 259.75 262.95 0.0M
2025-08-29 275.50 275.50 262.00 263.10 0.0M
2025-08-28 272.90 275.90 268.60 275.65 0.0M
2025-08-27 275.45 275.55 271.00 272.60 0.0M
2025-08-26 268.90 273.45 265.05 272.40 0.0M
2025-08-25 264.95 271.00 262.05 268.85 0.0M
2025-08-22 266.95 273.45 263.50 265.10 0.0M
2025-08-21 271.95 273.65 267.90 269.00 0.0M
2025-08-20 273.40 276.45 261.55 268.60 0.0M
2025-08-19 275.05 278.25 269.10 271.70 0.0M
2025-08-18 273.05 279.15 272.90 276.50 0.0M
2025-08-15 281.95 288.00 273.45 273.45 0.0M
2025-08-14 281.75 285.95 275.10 282.40 0.0M
2025-08-13 292.15 294.10 275.55 278.65 0.0M
2025-08-12 287.35 291.15 280.45 288.80 0.0M
2025-08-11 286.05 291.20 282.80 286.80 0.0M
2025-08-08 291.70 294.00 286.75 289.95 0.0M
2025-08-07 291.45 302.00 277.80 291.30 0.0M
2025-08-06 301.10 302.90 286.35 288.90 0.0M
2025-08-05 309.25 314.70 293.00 296.80 0.0M
2025-08-04 298.00 308.60 294.00 307.55 0.0M
2025-08-01 301.05 304.65 282.35 295.00 0.0M
2025-07-31 306.45 309.50 300.85 303.40 0.0M
2025-07-30 289.20 302.95 284.15 302.65 0.0M
2025-07-29 286.70 294.05 282.45 286.35 0.0M
2025-07-28 280.05 287.60 278.45 280.90 0.0M
2025-07-25 276.60 279.55 271.80 278.40 0.0M
2025-07-24 274.15 279.20 274.00 275.20 0.0M
2025-07-23 281.60 291.65 275.80 276.55 0.0M
2025-07-22 270.05 273.85 265.50 269.95 0.0M
2025-07-21 279.95 280.15 271.20 271.80 0.0M
2025-07-18 263.55 280.75 263.00 276.60 0.0M
2025-07-17 267.55 270.00 263.40 265.55 0.0M
2025-07-16 275.25 275.40 258.00 264.95 0.0M
2025-07-15 281.90 281.90 271.00 275.85 0.0M
2025-07-14 275.90 278.05 269.60 277.85 0.0M
2025-07-11 269.20 275.90 263.25 275.90 0.0M
2025-07-10 270.95 272.75 264.50 267.65 0.0M
2025-07-09 264.80 271.90 264.00 271.10 0.0M
2025-07-08 273.15 275.05 264.20 268.00 0.0M
2025-07-07 262.35 272.90 262.35 272.55 0.0M
2025-07-04 264.90 264.90 261.55 261.55 0.0M
2025-07-03 259.20 266.40 258.05 266.35 0.0M
2025-07-02 263.45 263.45 257.00 259.55 0.0M
2025-07-01 271.20 274.55 256.95 261.10 0.0M
2025-06-30 277.10 277.65 272.00 274.50 0.0M
2025-06-27 274.20 281.80 272.90 273.85 0.0M
2025-06-26 272.50 275.50 268.25 275.50 0.0M
2025-06-25 278.05 278.90 270.60 270.60 0.0M
2025-06-24 274.00 279.90 274.00 276.75 0.0M
2025-06-23 264.50 273.70 261.40 272.00 0.0M
2025-06-20 265.95 268.70 262.90 264.85 0.0M
2025-06-19 268.00 268.00 261.45 261.45 0.0M
2025-06-18 268.05 268.50 264.30 267.95 0.0M
2025-06-17 265.05 268.65 263.00 266.05 0.0M
2025-06-16 258.00 267.25 255.20 266.75 0.0M
2025-06-13 254.45 259.05 251.05 256.30 0.0M
2025-06-12 252.05 260.05 248.45 259.95 0.0M
2025-06-11 255.85 262.20 253.15 253.20 0.0M
2025-06-10 263.80 265.95 251.70 255.20 0.0M
2025-06-09 262.95 270.15 261.05 263.85 0.0M
2025-06-06 251.30 262.85 250.00 262.85 0.0M
2025-06-05 260.35 265.50 252.75 253.45 0.0M
2025-06-04 276.00 276.95 262.50 263.00 0.0M
2025-06-03 274.95 317.75 270.80 275.10 0.0M
2025-06-02 269.60 274.35 264.05 273.55 0.0M
2025-05-30 269.55 269.90 263.30 267.55 0.0M
2025-05-29 278.00 282.40 264.90 266.15 0.0M
2025-05-28 274.85 276.85 270.55 273.25 0.0M
2025-05-27 269.00 273.60 261.85 272.80 0.0M
2025-05-26 264.95 271.60 263.10 268.05 0.0M
2025-05-23 268.00 275.00 259.10 262.00 0.0M
2025-05-22 251.90 261.70 251.05 258.80 0.0M
2025-05-21 254.70 258.80 251.55 253.00 0.0M
2025-05-20 259.35 260.90 257.20 258.35 0.0M
2025-05-19 254.85 260.40 250.05 260.40 0.0M
2025-05-16 255.15 260.85 249.90 260.85 0.0M
2025-05-15 253.75 258.00 251.30 256.80 0.0M
2025-05-14 263.10 264.30 253.25 257.40 0.0M
2025-05-13 258.75 263.35 250.00 261.35 0.0M
2025-05-12 247.60 262.80 246.15 258.55 0.0M
2025-05-09 240.05 243.85 237.00 239.60 0.0M
2025-05-08 240.95 243.95 237.00 243.85 0.0M
2025-05-07 246.90 246.90 233.40 237.65 0.0M
2025-05-06 219.50 246.00 198.18 240.80 0.0M
2025-05-05 217.95 220.65 212.20 218.90 0.0M
2025-05-02 211.25 221.60 211.05 219.45 0.0M
2025-04-30 196.14 200.15 191.26 196.20 0.0M
2025-04-29 199.00 199.34 194.10 199.14 0.0M
2025-04-28 196.46 197.26 192.86 192.86 0.0M
2025-04-25 195.98 197.04 189.54 196.30 0.0M
2025-04-24 185.00 193.18 184.02 191.60 0.0M
2025-04-23 182.98 191.52 181.78 184.26 0.0M
2025-04-22 167.92 176.24 165.24 175.90 0.0M
2025-04-17 182.80 183.20 180.00 181.48 0.0M
2025-04-16 177.86 181.38 173.50 179.36 0.0M
2025-04-15 182.94 186.30 179.52 184.04 0.0M
2025-04-14 185.02 193.02 180.24 183.22 0.0M
2025-04-11 180.46 185.94 174.84 183.28 0.0M
2025-04-10 195.98 196.98 178.50 182.00 0.0M
2025-04-09 162.42 198.12 162.00 197.00 0.0M
2025-04-08 167.98 177.10 165.70 166.94 0.0M
2025-04-07 149.22 172.46 139.00 164.76 0.0M
2025-04-04 172.82 173.64 150.18 156.36 0.0M
2025-04-03 186.98 187.00 172.02 173.34 0.0M
2025-04-02 192.38 197.70 185.50 196.74 0.0M
2025-04-01 187.20 191.62 184.12 191.58 0.0M
2025-03-31 189.96 189.96 181.50 187.04 0.0M
2025-03-28 194.32 199.00 188.34 190.12 0.0M
2025-03-27 200.95 201.90 193.96 194.26 0.0M
2025-03-26 210.20 210.55 199.90 201.75 0.0M
2025-03-25 212.00 212.25 206.00 209.85 0.0M
2025-03-24 208.05 213.80 208.00 212.15 0.0M
2025-03-21 202.85 206.00 197.60 206.00 0.0M
2025-03-20 201.75 207.05 199.12 202.70 0.0M
2025-03-19 192.48 201.85 192.18 199.52 0.0M
2025-03-18 200.55 202.70 191.24 193.26 0.0M
2025-03-17 200.00 202.85 196.52 201.00 0.0M
2025-03-14 196.30 199.50 192.42 199.16 0.0M
2025-03-13 199.00 200.00 189.00 194.08 0.0M
2025-03-12 192.86 205.00 192.24 200.20 0.0M
2025-03-11 186.78 193.98 184.00 192.86 0.0M
2025-03-10 198.56 199.58 180.58 186.04 0.0M
2025-03-07 190.96 198.20 187.52 195.68 0.0M
2025-03-06 213.75 214.45 190.36 193.12 0.0M
2025-03-05 223.75 225.95 207.35 212.15 0.0M
2025-03-04 220.15 224.00 211.20 219.40 0.0M
2025-03-03 245.00 248.95 219.05 221.85 0.0M
2025-02-28 239.00 241.70 233.45 241.70 0.0M
2025-02-27 260.95 269.55 239.40 240.30 0.0M
2025-02-26 255.50 266.25 250.40 257.95 0.0M
2025-02-25 256.30 256.30 236.75 252.15 0.0M
2025-02-24 272.55 280.15 250.75 255.45 0.0M
2025-02-21 295.00 299.35 265.40 272.10 0.0M
2025-02-20 309.05 309.25 289.65 295.85 0.0M
2025-02-19 314.90 316.15 305.95 307.05 0.0M
2025-02-18 303.00 314.90 299.00 311.95 0.0M
2025-02-17 301.75 304.95 299.15 302.95 0.0M
2025-02-14 295.05 303.05 291.75 301.25 0.0M
2025-02-13 300.05 305.85 292.60 298.55 0.0M
2025-02-12 302.05 304.95 293.05 301.75 0.0M
2025-02-11 310.85 313.80 298.55 298.55 0.0M
2025-02-10 301.05 310.40 299.00 310.00 0.0M
2025-02-07 298.05 308.10 298.05 300.25 0.0M
2025-02-06 302.90 308.25 295.45 300.65 0.0M
2025-02-05 295.90 305.40 288.00 302.00 0.0M
2025-02-04 298.95 298.95 284.90 293.35 0.0M
2025-02-03 277.75 299.40 276.05 297.70 0.0M
2025-01-31 299.90 305.00 286.80 289.60 0.0M
2025-01-30 285.70 298.05 285.70 296.75 0.0M
2025-01-29 270.30 282.15 265.40 281.00 0.0M
2025-01-28 276.75 279.90 248.35 267.30 0.0M
2025-01-27 322.00 325.95 258.05 262.05 0.0M
2025-01-24 334.95 339.30 326.00 329.40 0.0M
2025-01-23 323.55 338.85 318.00 333.15 0.0M
2025-01-22 315.75 322.95 307.65 320.00 0.0M
2025-01-21 305.00 316.50 305.00 310.80 0.0M
2025-01-20 310.00 313.75 304.05 307.10 0.0M
2025-01-17 308.95 314.80 301.65 306.55 0.0M
2025-01-16 295.30 311.10 291.45 306.20 0.0M
2025-01-15 284.70 296.45 281.50 291.60 0.0M
2025-01-14 275.95 284.80 273.55 281.35 0.0M
2025-01-13 294.05 300.25 273.60 274.00 0.0M
2025-01-10 237.15 301.85 234.50 297.00 0.0M
2025-01-09 234.10 242.00 234.10 239.40 0.0M
2025-01-08 249.50 253.00 222.40 236.50 0.0M
2025-01-07 254.95 259.25 241.00 246.55 0.0M
2025-01-06 247.40 257.65 242.70 255.50 0.0M
2025-01-03 237.00 246.20 237.00 245.40 0.0M
2025-01-02 218.40 236.80 217.00 236.80 0.0M