杜克能源公司

DUK
🏛️ 德国 →
104.84
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
2025-09-29 105.22 105.32 104.08 104.84 0.0M
2025-09-26 104.44 105.04 103.94 103.94 0.0M
2025-09-25 105.44 105.44 104.74 105.10 0.0M
2025-09-24 104.66 105.44 104.48 105.44 0.0M
2025-09-23 102.84 103.62 102.52 103.62 0.0M
2025-09-22 102.98 102.98 102.60 102.64 0.0M
2025-09-19 102.10 102.92 102.10 102.42 0.0M
2025-09-18 102.88 103.38 102.00 102.30 0.0M
2025-09-17 101.22 102.26 101.22 102.26 0.0M
2025-09-16 103.62 104.04 102.86 102.86 0.0M
2025-09-15 104.26 104.34 103.26 104.20 0.0M
2025-09-12 104.14 104.26 104.00 104.00 0.0M
2025-09-11 103.74 104.36 103.34 103.70 0.0M
2025-09-10 102.60 103.20 102.54 102.72 0.0M
2025-09-09 102.50 103.12 102.00 103.12 0.0M
2025-09-08 103.28 103.28 101.68 101.68 0.0M
2025-09-05 103.94 103.94 103.14 103.14 0.0M
2025-09-04 104.50 104.50 103.62 103.84 0.0M
2025-09-03 104.50 104.52 104.00 104.00 0.0M
2025-09-02 104.46 105.80 104.46 105.16 0.0M
2025-09-01 104.76 105.00 104.32 105.00 0.0M
2025-08-29 105.30 105.30 104.68 104.68 0.0M
2025-08-28 105.52 105.52 105.12 105.18 0.0M
2025-08-27 106.44 106.44 106.44 106.44 0.0M
2025-08-26 106.06 106.10 104.88 105.76 0.0M
2025-08-25 106.14 106.28 106.14 106.28 0.0M
2025-08-22 107.48 107.74 106.12 106.12 0.0M
2025-08-21 106.54 107.06 106.42 107.06 0.0M
2025-08-20 105.90 107.36 105.90 106.84 0.0M
2025-08-19 103.68 104.54 103.68 104.54 0.0M
2025-08-18 104.50 105.72 104.22 104.86 0.0M
2025-08-15 105.62 106.00 104.54 104.54 0.0M
2025-08-14 107.32 107.80 107.00 107.00 0.0M
2025-08-13 106.78 107.26 106.78 107.26 0.0M
2025-08-12 107.96 108.42 105.80 106.36 0.0M
2025-08-11 107.26 108.24 107.26 107.90 0.0M
2025-08-08 107.64 107.64 107.64 107.64 0.0M
2025-08-07 107.22 108.20 107.22 107.88 0.0M
2025-08-06 107.08 107.98 107.08 107.84 0.0M
2025-08-05 108.22 110.54 107.50 107.88 0.0M
2025-08-04 106.62 107.48 106.04 107.42 0.0M
2025-08-01 105.92 106.60 105.20 106.60 0.0M
2025-07-31 105.88 106.34 104.98 106.34 0.0M
2025-07-30 103.72 105.88 103.72 105.88 0.0M
2025-07-29 102.02 103.00 101.86 102.94 0.0M
2025-07-28 103.02 103.10 101.60 101.86 0.0M
2025-07-25 102.42 102.42 101.72 101.72 0.0M
2025-07-24 101.30 102.10 101.30 101.90 0.0M
2025-07-23 103.38 103.38 101.18 101.18 0.0M
2025-07-22 102.68 103.76 102.40 102.66 0.0M
2025-07-21 102.24 102.76 101.76 102.44 0.0M
2025-07-18 101.56 101.96 100.68 101.96 0.0M
2025-07-17 100.78 101.76 100.78 101.76 0.0M
2025-07-16 100.84 101.10 100.26 101.10 0.0M
2025-07-15 101.44 101.46 100.84 100.84 0.0M
2025-07-14 100.50 100.50 100.04 100.34 0.0M
2025-07-11 100.64 100.86 99.94 100.42 0.0M
2025-07-10 99.41 101.00 99.41 101.00 0.0M
2025-07-09 99.74 99.74 99.40 99.40 0.0M
2025-07-08 100.12 100.36 99.00 99.27 0.0M
2025-07-07 99.52 100.36 99.37 99.64 0.0M
2025-07-04 99.25 99.25 99.25 99.25 0.0M
2025-07-03 99.17 99.17 99.01 99.02 0.0M
2025-07-02 101.44 101.44 100.26 100.26 0.0M
2025-07-01 100.20 100.80 99.76 100.50 0.0M
2025-06-30 99.78 100.32 98.74 99.63 0.0M
2025-06-27 99.84 100.28 99.44 100.02 0.0M
2025-06-26 99.36 99.52 98.54 98.54 0.0M
2025-06-25 99.86 99.86 99.86 99.86 0.0M
2025-06-24 101.82 101.88 101.04 101.04 0.0M
2025-06-23 99.92 101.76 99.92 101.02 0.0M
2025-06-20 99.06 100.12 99.06 100.12 0.0M
2025-06-19 98.91 98.91 98.91 98.91 0.0M
2025-06-18 100.24 100.24 99.90 99.90 0.0M
2025-06-17 99.61 99.96 98.75 99.96 0.0M
2025-06-16 101.66 101.68 99.50 99.92 0.0M
2025-06-13 100.02 102.24 100.02 101.54 0.0M
2025-06-12 100.22 100.98 99.81 100.98 0.0M
2025-06-11 101.50 101.50 101.30 101.30 0.0M
2025-06-10 100.88 101.50 100.56 101.50 0.0M
2025-06-09 101.04 101.16 100.74 101.00 0.0M
2025-06-06 101.30 101.58 101.18 101.42 0.0M
2025-06-05 101.52 101.88 100.86 101.60 0.0M
2025-06-04 102.50 102.78 101.96 101.96 0.0M
2025-06-03 102.50 103.48 101.82 102.34 0.0M
2025-06-02 104.20 104.50 102.22 102.46 0.0M
2025-05-30 102.08 103.00 101.50 103.00 0.0M
2025-05-29 102.98 102.98 100.72 100.72 0.0M
2025-05-28 103.08 103.12 101.50 101.50 0.0M
2025-05-27 103.68 104.56 102.68 102.70 0.0M
2025-05-26 103.30 103.88 103.16 103.88 0.0M
2025-05-23 102.58 102.58 101.34 102.50 0.0M
2025-05-22 103.10 103.10 102.70 102.70 0.0M
2025-05-21 102.40 103.42 102.40 102.76 0.0M
2025-05-20 103.72 104.52 103.38 104.00 0.0M
2025-05-19 103.22 104.30 102.48 104.30 0.0M
2025-05-16 102.54 103.52 102.54 103.52 0.0M
2025-05-15 100.26 103.76 99.89 103.76 0.0M
2025-05-14 101.16 101.16 100.08 100.08 0.0M
2025-05-13 104.10 104.10 101.72 101.72 0.0M
2025-05-12 110.00 110.10 104.54 104.54 0.0M
2025-05-09 107.10 107.10 107.10 107.10 0.0M
2025-05-08 108.72 108.72 107.86 107.94 0.0M
2025-05-07 109.00 109.04 107.66 107.66 0.0M
2025-05-06 106.32 108.84 106.32 108.80 0.0M
2025-05-05 106.98 107.56 106.64 107.56 0.0M
2025-05-02 107.20 107.52 106.54 106.94 0.0M
2025-04-30 107.02 107.38 106.48 107.38 0.0M
2025-04-29 105.70 106.26 105.70 106.26 0.0M
2025-04-28 104.96 105.82 104.96 105.82 0.0M
2025-04-25 105.24 105.24 105.24 105.24 0.0M
2025-04-24 106.04 107.20 105.80 106.10 0.0M
2025-04-23 109.48 109.48 105.74 105.74 0.0M
2025-04-22 103.82 106.30 103.82 106.30 0.0M
2025-04-17 106.78 108.10 104.68 108.10 0.0M
2025-04-16 105.90 107.00 104.84 105.60 0.0M
2025-04-15 106.78 107.50 106.40 107.40 0.0M
2025-04-14 105.14 106.60 104.88 106.26 0.0M
2025-04-11 104.34 105.28 102.04 105.28 0.0M
2025-04-10 104.68 105.24 103.32 105.24 0.0M
2025-04-09 104.76 104.80 102.00 104.70 0.0M
2025-04-08 107.30 108.40 104.64 104.64 0.0M
2025-04-07 105.14 107.96 105.14 106.84 0.0M
2025-04-04 112.02 114.36 108.50 108.50 0.0M
2025-04-03 109.98 112.00 107.50 112.00 0.0M
2025-04-02 112.42 112.42 110.94 110.96 0.0M
2025-04-01 113.04 113.10 112.38 113.06 0.0M
2025-03-31 110.22 112.40 110.22 112.22 0.0M
2025-03-28 109.36 110.44 109.36 110.44 0.0M
2025-03-27 108.44 109.04 108.44 109.04 0.0M
2025-03-26 107.16 108.44 107.16 108.44 0.0M
2025-03-25 109.30 109.78 106.66 106.66 0.0M
2025-03-24 110.02 110.76 110.00 110.46 0.0M
2025-03-21 110.02 110.02 110.02 110.02 0.0M
2025-03-20 109.62 110.90 109.44 110.90 0.0M
2025-03-19 110.50 110.50 109.38 109.42 0.0M
2025-03-18 110.96 110.96 109.92 110.22 0.0M
2025-03-17 110.22 111.30 109.68 110.90 0.0M
2025-03-14 109.66 109.66 108.88 108.88 0.0M
2025-03-13 106.90 108.78 106.76 108.64 0.0M
2025-03-12 107.78 108.36 106.26 106.26 0.0M
2025-03-11 109.66 109.66 107.16 107.16 0.0M
2025-03-10 107.82 108.90 107.82 108.90 0.0M
2025-03-07 106.20 107.78 105.84 107.58 0.0M
2025-03-06 106.08 106.08 105.34 105.92 0.0M
2025-03-05 109.22 109.60 107.12 107.12 0.0M
2025-03-04 112.62 113.64 109.64 109.64 0.0M
2025-03-03 112.62 113.16 111.94 112.76 0.0M
2025-02-28 111.84 111.86 111.50 111.86 0.0M
2025-02-27 111.00 112.00 110.58 112.00 0.0M
2025-02-26 111.68 111.68 111.06 111.06 0.0M
2025-02-25 110.44 111.90 110.44 111.66 0.0M
2025-02-24 109.84 110.76 109.84 110.56 0.0M
2025-02-21 108.34 109.00 107.30 109.00 0.0M
2025-02-20 107.22 107.42 107.22 107.42 0.0M
2025-02-19 106.02 107.22 105.92 107.22 0.0M
2025-02-18 108.16 108.16 106.44 106.44 0.0M
2025-02-17 106.76 107.62 106.64 107.22 0.0M
2025-02-14 107.80 108.08 107.38 107.38 0.0M
2025-02-13 111.38 111.38 108.64 108.92 0.0M
2025-02-12 111.62 111.70 111.62 111.70 0.0M
2025-02-11 111.38 111.62 111.38 111.62 0.0M
2025-02-10 111.34 111.90 111.34 111.90 0.0M
2025-02-07 110.44 111.80 110.04 111.80 0.0M
2025-02-06 109.40 110.50 109.40 110.40 0.0M
2025-02-05 107.60 109.14 107.56 109.14 0.0M
2025-02-04 109.14 109.60 108.40 108.46 0.0M
2025-02-03 108.66 109.96 107.86 109.96 0.0M
2025-01-31 108.00 108.66 107.56 107.56 0.0M
2025-01-30 106.66 107.96 106.66 107.50 0.0M
2025-01-29 106.90 107.14 106.80 106.86 0.0M
2025-01-28 108.24 108.58 107.00 107.24 0.0M
2025-01-27 104.46 105.98 104.46 105.98 0.0M
2025-01-24 104.78 104.78 103.92 104.54 0.0M
2025-01-23 104.90 104.90 104.86 104.86 0.0M
2025-01-22 106.16 106.70 105.06 105.06 0.0M
2025-01-21 106.50 107.30 106.24 106.46 0.0M
2025-01-20 106.24 106.40 105.68 105.68 0.0M
2025-01-17 106.34 106.72 105.90 106.72 0.0M
2025-01-16 103.20 105.54 103.20 105.54 0.0M
2025-01-15 104.00 104.54 103.40 103.40 0.0M
2025-01-14 103.90 104.04 103.18 103.18 0.0M
2025-01-13 103.88 103.92 103.88 103.92 0.0M
2025-01-10 105.84 105.96 103.86 103.86 0.0M
2025-01-09 105.34 105.34 105.34 105.34 0.0M
2025-01-08 103.26 104.60 103.26 104.60 0.0M
2025-01-07 102.00 103.74 102.00 103.74 0.0M
2025-01-06 104.48 104.48 102.90 103.00 0.0M
2025-01-03 105.24 105.44 104.84 104.96 0.0M
2025-01-02 104.42 105.54 104.42 105.38 0.0M