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
2022-12-29 96.80 97.56 96.80 97.49 0.0M
2022-12-28 97.61 97.62 97.61 97.62 0.0M
2022-12-27 96.93 96.93 96.82 96.82 0.0M
2022-12-23 96.31 96.33 96.31 96.33 0.0M
2022-12-22 95.70 95.71 95.24 95.24 0.0M
2022-12-21 94.70 96.08 94.70 96.08 0.0M
2022-12-20 94.59 94.80 93.75 94.80 0.0M
2022-12-19 94.66 95.01 94.66 95.01 0.0M
2022-12-16 95.86 95.96 93.85 93.85 0.0M
2022-12-15 96.85 97.03 96.12 96.12 0.0M
2022-12-14 98.30 98.30 98.00 98.00 0.0M
2022-12-13 97.09 97.40 96.69 96.86 0.0M
2022-12-12 95.21 97.00 95.20 97.00 0.0M
2022-12-09 95.23 95.60 95.23 95.43 0.0M
2022-12-08 94.67 94.90 94.67 94.83 0.0M
2022-12-07 96.22 96.22 95.47 95.73 0.0M
2022-12-06 94.14 94.85 93.80 94.85 0.0M
2022-12-05 93.93 94.31 93.50 94.25 0.0M
2022-12-02 95.16 95.36 94.59 94.59 0.0M
2022-12-01 95.96 96.04 95.72 96.04 0.0M
2022-11-30 94.59 95.04 94.29 95.04 0.0M
2022-11-29 94.59 94.98 94.46 94.98 0.0M
2022-11-28 95.83 95.83 94.39 95.24 0.0M
2022-11-25 95.68 96.21 95.67 95.67 0.0M
2022-11-24 94.44 94.59 94.44 94.49 0.0M
2022-11-23 94.69 95.03 94.28 94.28 0.0M
2022-11-22 94.74 96.00 94.50 94.50 0.0M
2022-11-21 94.23 95.18 94.23 95.18 0.0M
2022-11-18 92.25 93.58 92.25 93.58 0.0M
2022-11-17 93.37 93.53 92.03 92.03 0.0M
2022-11-16 93.41 94.50 93.41 94.50 0.0M
2022-11-15 92.04 93.55 91.80 93.55 0.0M
2022-11-14 92.67 92.67 92.38 92.38 0.0M
2022-11-11 95.16 95.16 92.00 92.00 0.0M
2022-11-10 93.44 93.44 93.44 93.44 0.0M
2022-11-09 92.46 92.90 92.46 92.90 0.0M
2022-11-08 92.47 92.65 92.45 92.65 0.0M
2022-11-07 94.22 94.22 90.75 92.03 0.0M
2022-11-04 95.63 95.70 93.72 93.72 0.0M
2022-11-03 95.36 95.43 94.58 94.58 0.0M
2022-11-02 94.94 95.57 94.94 95.57 0.0M
2022-11-01 94.16 95.14 94.14 95.11 0.0M
2022-10-31 94.43 94.64 94.01 94.25 0.0M
2022-10-28 90.54 93.82 90.54 93.82 0.0M
2022-10-27 90.60 92.15 90.26 91.66 0.0M
2022-10-26 90.00 90.42 89.88 90.42 0.0M
2022-10-25 89.75 90.80 89.75 90.56 0.0M
2022-10-24 89.75 90.12 89.73 90.12 0.0M
2022-10-21 89.29 90.15 89.29 90.15 0.0M
2022-10-20 91.10 91.32 88.84 88.84 0.0M
2022-10-19 92.40 92.70 91.10 91.10 0.0M
2022-10-18 91.27 92.39 91.00 91.60 0.0M
2022-10-17 89.81 89.99 89.81 89.91 0.0M
2022-10-14 90.13 90.48 89.90 89.90 0.0M
2022-10-13 88.74 89.04 87.00 88.68 0.0M
2022-10-12 92.40 92.49 90.64 90.64 0.0M
2022-10-11 91.62 91.62 91.50 91.50 0.0M
2022-10-10 91.49 92.29 91.49 92.21 0.0M
2022-10-07 92.72 92.72 91.50 91.50 0.0M
2022-10-06 95.00 95.22 92.41 92.88 0.0M
2022-10-05 96.80 96.80 94.87 96.06 0.0M
2022-10-04 97.18 97.18 96.57 96.86 0.0M
2022-10-03 94.94 96.24 94.94 96.24 0.0M
2022-09-30 96.83 97.51 94.89 94.89 0.0M
2022-09-29 102.44 102.62 97.70 97.93 0.0M
2022-09-28 102.40 103.68 102.10 102.10 0.0M
2022-09-27 105.28 105.28 102.66 102.72 0.0M
2022-09-26 107.08 107.08 104.66 104.66 0.0M
2022-09-23 106.90 106.90 105.94 105.94 0.0M
2022-09-22 105.84 106.50 105.38 106.50 0.0M
2022-09-21 106.36 106.76 106.36 106.72 0.0M
2022-09-20 106.66 106.78 104.90 105.74 0.0M
2022-09-19 105.76 106.70 105.72 105.74 0.0M
2022-09-16 105.90 106.52 105.90 106.52 0.0M
2022-09-15 109.88 109.88 106.92 106.92 0.0M
2022-09-14 108.70 109.92 108.12 109.40 0.0M
2022-09-13 109.58 109.58 109.58 109.58 0.0M
2022-09-12 108.28 109.38 108.28 109.38 0.0M
2022-09-09 109.32 109.32 109.32 109.32 0.0M
2022-09-08 110.16 110.34 110.16 110.34 0.0M
2022-09-07 107.72 109.78 107.50 109.78 0.0M
2022-09-06 108.32 109.00 108.06 108.06 0.0M
2022-09-05 107.88 108.10 107.88 108.10 0.0M
2022-09-02 108.50 108.50 108.06 108.06 0.0M
2022-09-01 106.36 108.98 106.36 108.70 0.0M
2022-08-31 107.96 107.96 106.78 106.78 0.0M
2022-08-30 109.56 109.56 108.80 108.80 0.0M
2022-08-29 109.20 109.74 107.60 109.46 0.0M
2022-08-26 111.12 111.16 110.00 110.00 0.0M
2022-08-25 111.52 111.52 110.36 110.36 0.0M
2022-08-24 111.82 111.82 111.82 111.82 0.0M
2022-08-23 111.50 111.50 111.38 111.38 0.0M
2022-08-22 112.68 113.12 112.60 112.70 0.0M
2022-08-19 111.14 112.78 111.14 112.78 0.0M
2022-08-18 110.12 111.66 110.12 111.66 0.0M
2022-08-17 110.16 110.52 109.92 109.98 0.0M
2022-08-16 109.44 109.80 109.10 109.80 0.0M
2022-08-15 107.44 108.30 107.44 108.24 0.0M
2022-08-12 105.82 107.20 105.82 107.20 0.0M
2022-08-11 105.40 105.98 105.38 105.98 0.0M
2022-08-10 107.32 107.78 106.30 107.00 0.0M
2022-08-09 106.78 106.78 106.64 106.64 0.0M
2022-08-08 107.64 107.78 107.36 107.36 0.0M
2022-08-05 107.16 107.40 106.02 106.58 0.0M
2022-08-04 109.00 109.50 106.94 107.16 0.0M
2022-08-03 108.00 108.86 108.00 108.86 0.0M
2022-08-02 107.36 108.34 107.36 108.34 0.0M
2022-08-01 107.06 107.20 106.18 107.00 0.0M
2022-07-29 107.50 108.02 107.44 107.44 0.0M
2022-07-28 105.06 105.06 105.06 105.06 0.0M
2022-07-27 105.10 105.10 104.36 104.36 0.0M
2022-07-26 103.70 105.84 103.70 105.64 0.0M
2022-07-22 101.64 102.50 101.64 102.50 0.0M
2022-07-21 100.90 101.80 100.90 101.30 0.0M
2022-07-20 103.28 103.28 102.76 102.76 0.0M
2022-07-18 105.04 105.04 104.80 104.80 0.0M
2022-07-15 106.50 106.50 106.00 106.00 0.0M
2022-07-14 106.26 106.52 106.18 106.18 0.0M
2022-07-13 107.34 107.34 106.06 106.06 0.0M
2022-07-12 107.40 107.76 107.08 107.62 0.0M
2022-07-11 104.82 105.86 104.82 105.86 0.0M
2022-07-08 105.56 105.92 105.46 105.46 0.0M
2022-07-07 105.58 105.76 104.98 104.98 0.0M
2022-07-06 103.48 104.94 103.32 104.94 0.0M
2022-07-05 105.08 106.54 105.08 106.54 0.0M
2022-07-04 104.64 104.82 104.64 104.82 0.0M
2022-06-30 100.84 102.50 100.12 102.50 0.0M
2022-06-29 100.24 101.32 100.24 101.32 0.0M
2022-06-28 99.83 101.30 99.65 100.84 0.0M
2022-06-27 99.02 99.27 98.73 99.27 0.0M
2022-06-24 98.72 98.72 98.72 98.72 0.0M
2022-06-23 97.33 98.12 97.33 98.12 0.0M
2022-06-22 93.50 95.23 93.50 95.23 0.0M
2022-06-21 93.84 93.84 93.48 93.59 0.0M
2022-06-20 93.40 93.83 93.40 93.83 0.0M
2022-06-17 94.74 94.81 92.84 92.84 0.0M
2022-06-16 95.98 95.98 93.88 93.88 0.0M
2022-06-15 95.68 95.91 95.68 95.76 0.0M
2022-06-14 99.02 99.17 95.95 95.95 0.0M
2022-06-13 102.02 102.32 98.83 98.83 0.0M
2022-06-10 101.82 102.04 101.00 102.04 0.0M
2022-06-09 103.08 103.42 103.08 103.28 0.0M
2022-06-08 104.50 104.50 103.56 103.56 0.0M
2022-06-07 103.72 104.02 102.98 103.66 0.0M
2022-06-06 103.84 103.84 103.84 103.84 0.0M
2022-06-02 103.14 104.00 102.00 102.88 0.0M
2022-06-01 105.42 105.42 104.00 104.00 0.0M
2022-05-31 106.24 106.24 104.86 104.86 0.0M
2022-05-30 106.84 106.84 106.44 106.44 0.0M
2022-05-27 104.94 106.40 104.94 106.40 0.0M
2022-05-26 105.64 105.64 105.64 105.64 0.0M
2022-05-25 104.50 105.74 104.50 105.74 0.0M
2022-05-24 102.66 104.98 102.66 104.98 0.0M
2022-05-23 104.08 104.46 103.70 104.46 0.0M
2022-05-20 103.70 104.28 103.70 104.28 0.0M
2022-05-19 103.64 103.64 101.42 102.08 0.0M
2022-05-18 104.58 104.94 104.58 104.94 0.0M
2022-05-17 105.68 105.70 102.24 102.24 0.0M
2022-05-16 104.70 105.34 104.70 105.34 0.0M
2022-05-13 105.60 105.60 105.02 105.02 0.0M
2022-05-12 103.56 104.36 103.56 103.84 0.0M
2022-05-11 103.26 105.00 103.26 104.58 0.0M
2022-05-10 103.30 103.30 102.98 102.98 0.0M
2022-05-09 104.98 105.74 103.30 105.02 0.0M
2022-05-06 104.64 104.94 104.50 104.62 0.0M
2022-05-05 104.08 104.84 103.78 103.78 0.0M
2022-05-04 103.34 104.18 102.86 104.18 0.0M
2022-05-03 103.60 104.72 103.00 104.02 0.0M
2022-05-02 104.50 105.48 102.70 102.78 0.0M
2022-04-29 107.90 107.90 104.68 104.68 0.0M
2022-04-28 108.34 108.62 108.00 108.22 0.0M
2022-04-27 107.58 108.60 107.58 108.52 0.0M
2022-04-26 106.08 108.00 106.08 108.00 0.0M
2022-04-25 105.76 106.26 104.98 106.20 0.0M
2022-04-22 106.68 106.72 106.20 106.48 0.0M
2022-04-21 105.90 107.28 105.20 107.28 0.0M
2022-04-20 106.50 106.56 106.50 106.56 0.0M
2022-04-19 106.02 106.20 105.40 105.40 0.0M