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
2024-12-30 103.52 103.52 103.40 103.40 0.0M
2024-12-27 104.24 104.46 103.70 103.74 0.0M
2024-12-23 104.36 104.64 103.70 104.18 0.0M
2024-12-20 103.00 103.92 102.90 103.92 0.0M
2024-12-19 102.14 103.84 101.78 103.84 0.0M
2024-12-18 102.80 103.16 102.40 102.60 0.0M
2024-12-17 101.92 102.90 101.80 102.52 0.0M
2024-12-16 103.30 104.14 102.30 102.60 0.0M
2024-12-13 104.40 104.40 104.02 104.32 0.0M
2024-12-12 104.82 105.00 104.08 104.08 0.0M
2024-12-11 105.82 106.00 105.00 105.00 0.0M
2024-12-10 106.48 106.48 105.30 105.30 0.0M
2024-12-09 106.38 106.38 105.42 105.82 0.0M
2024-12-06 107.46 107.46 106.24 106.24 0.0M
2024-12-05 107.80 107.80 106.84 107.52 0.0M
2024-12-04 108.26 108.40 107.54 107.54 0.0M
2024-12-03 109.84 109.96 108.50 108.50 0.0M
2024-12-02 111.74 111.86 109.68 109.96 0.0M
2024-11-29 111.56 111.84 111.34 111.34 0.0M
2024-11-28 111.12 111.98 111.12 111.98 0.0M
2024-11-27 111.58 111.88 110.94 111.52 0.0M
2024-11-26 109.40 111.00 108.98 111.00 0.0M
2024-11-25 110.44 110.44 109.18 109.18 0.0M
2024-11-22 109.78 111.00 109.78 111.00 0.0M
2024-11-21 108.22 109.26 107.70 109.26 0.0M
2024-11-20 108.00 108.00 107.84 107.84 0.0M
2024-11-19 107.58 107.76 106.50 107.06 0.0M
2024-11-18 106.00 107.34 105.70 107.34 0.0M
2024-11-15 103.76 105.14 103.52 105.02 0.0M
2024-11-14 105.36 106.28 104.52 104.70 0.0M
2024-11-13 105.60 105.64 104.76 104.76 0.0M
2024-11-12 105.60 106.24 105.60 106.10 0.0M
2024-11-11 106.60 107.20 106.06 107.20 0.0M
2024-11-08 102.82 103.10 102.82 103.10 0.0M
2024-11-07 105.92 106.16 102.74 102.74 0.0M
2024-11-06 107.18 108.06 105.40 105.40 0.0M
2024-11-05 103.26 104.52 102.64 104.52 0.0M
2024-11-04 103.68 104.00 103.06 103.84 0.0M
2024-11-01 106.62 106.64 104.44 104.44 0.0M
2024-10-31 105.00 105.98 104.70 105.50 0.0M
2024-10-30 105.50 105.50 104.62 104.62 0.0M
2024-10-29 108.34 108.34 106.18 106.18 0.0M
2024-10-28 109.00 109.06 107.88 107.88 0.0M
2024-10-25 109.42 109.42 109.30 109.30 0.0M
2024-10-24 111.50 111.94 109.80 109.80 0.0M
2024-10-23 111.22 111.76 110.62 111.76 0.0M
2024-10-22 110.26 110.80 108.50 110.80 0.0M
2024-10-21 111.12 111.50 111.00 111.08 0.0M
2024-10-18 111.00 111.60 110.44 110.92 0.0M
2024-10-17 110.54 111.60 110.54 111.40 0.0M
2024-10-16 107.30 110.68 107.30 110.68 0.0M
2024-10-15 106.02 108.24 105.90 108.24 0.0M
2024-10-14 104.72 105.36 104.66 105.26 0.0M
2024-10-11 103.66 104.00 103.66 104.00 0.0M
2024-10-10 102.00 103.68 102.00 103.24 0.0M
2024-10-09 100.56 101.56 100.56 101.14 0.0M
2024-10-08 100.08 101.00 100.08 101.00 0.0M
2024-10-07 104.60 104.60 100.54 100.54 0.0M
2024-10-04 104.98 105.70 103.90 103.90 0.0M
2024-10-03 105.66 105.92 104.92 104.92 0.0M
2024-10-02 104.56 104.92 104.56 104.92 0.0M
2024-10-01 103.82 105.06 103.82 105.06 0.0M
2024-09-30 103.74 103.74 102.28 103.20 0.0M
2024-09-27 103.48 103.48 103.36 103.36 0.0M
2024-09-26 104.70 105.50 103.34 103.34 0.0M
2024-09-25 103.84 103.84 103.18 103.18 0.0M
2024-09-24 105.68 105.68 104.10 104.10 0.0M
2024-09-23 104.80 105.60 104.80 105.18 0.0M
2024-09-20 103.46 104.24 103.46 104.24 0.0M
2024-09-19 104.20 104.82 102.14 103.22 0.0M
2024-09-18 104.68 104.70 103.46 103.46 0.0M
2024-09-17 105.62 105.82 105.38 105.38 0.0M
2024-09-16 105.94 106.42 105.78 106.42 0.0M
2024-09-12 105.32 105.32 105.32 105.32 0.0M
2024-09-11 104.92 105.04 104.92 105.04 0.0M
2024-09-10 106.28 106.84 105.76 106.36 0.0M
2024-09-09 105.96 106.20 105.48 106.06 0.0M
2024-09-06 104.98 105.28 104.98 105.28 0.0M
2024-09-05 105.96 106.08 104.84 104.84 0.0M
2024-09-04 104.24 105.88 104.24 105.22 0.0M
2024-09-03 102.74 105.18 102.74 105.18 0.0M
2024-09-02 103.12 103.22 103.12 103.22 0.0M
2024-08-30 102.34 102.34 102.34 102.34 0.0M
2024-08-29 101.76 102.20 101.52 102.20 0.0M
2024-08-28 100.10 102.12 100.10 101.86 0.0M
2024-08-27 100.96 101.56 100.30 100.30 0.0M
2024-08-26 100.22 100.22 100.22 100.22 0.0M
2024-08-23 100.66 101.20 100.66 101.20 0.0M
2024-08-22 101.04 101.04 101.04 101.04 0.0M
2024-08-21 100.94 101.00 100.88 101.00 0.0M
2024-08-20 102.02 102.02 101.46 101.80 0.0M
2024-08-19 101.88 101.90 101.38 101.90 0.0M
2024-08-16 102.40 102.40 102.30 102.30 0.0M
2024-08-15 103.50 103.72 102.92 103.26 0.0M
2024-08-14 103.78 103.78 103.18 103.76 0.0M
2024-08-13 104.20 104.20 103.40 103.40 0.0M
2024-08-12 103.54 103.64 102.70 103.52 0.0M
2024-08-09 102.92 103.22 102.00 102.82 0.0M
2024-08-08 103.30 104.58 103.00 103.00 0.0M
2024-08-07 104.08 104.56 103.38 103.38 0.0M
2024-08-06 102.38 104.12 101.00 104.10 0.0M
2024-08-05 103.92 105.00 102.00 102.04 0.0M
2024-08-02 103.72 106.00 102.78 103.76 0.0M
2024-08-01 100.86 103.56 100.22 103.56 0.0M
2024-07-31 101.80 102.10 100.44 100.44 0.0M
2024-07-30 100.98 101.14 100.98 101.00 0.0M
2024-07-29 99.46 100.28 99.46 100.28 0.0M
2024-07-26 99.06 99.68 98.86 99.33 0.0M
2024-07-25 99.99 100.86 99.79 99.80 0.0M
2024-07-24 98.48 100.24 98.34 100.24 0.0M
2024-07-23 98.88 99.59 98.88 98.88 0.0M
2024-07-22 98.45 98.90 98.35 98.90 0.0M
2024-07-19 97.87 98.59 97.87 98.59 0.0M
2024-07-18 98.22 98.34 98.12 98.34 0.0M
2024-07-17 97.43 99.04 97.38 98.45 0.0M
2024-07-16 96.86 97.81 96.86 97.46 0.0M
2024-07-15 97.12 97.12 96.21 96.40 0.0M
2024-07-12 96.01 97.15 96.00 97.15 0.0M
2024-07-11 95.10 95.65 94.30 95.65 0.0M
2024-07-10 93.46 94.76 93.39 94.76 0.0M
2024-07-09 92.79 93.58 92.79 93.58 0.0M
2024-07-08 92.98 93.23 92.65 93.23 0.0M
2024-07-05 92.84 92.86 92.26 92.46 0.0M
2024-07-04 92.78 93.38 92.78 92.81 0.0M
2024-07-03 93.10 93.31 92.67 93.31 0.0M
2024-07-02 92.32 93.00 92.32 93.00 0.0M
2024-07-01 93.52 93.83 93.41 93.83 0.0M
2024-06-28 94.17 94.17 93.20 93.20 0.0M
2024-06-27 93.77 93.77 93.77 93.77 0.0M
2024-06-26 93.58 93.88 93.58 93.88 0.0M
2024-06-25 94.78 94.78 93.52 93.57 0.0M
2024-06-24 93.35 94.40 93.23 94.40 0.0M
2024-06-21 93.65 93.81 92.50 93.56 0.0M
2024-06-20 93.40 93.61 92.95 93.61 0.0M
2024-06-19 93.65 93.68 93.65 93.67 0.0M
2024-06-18 93.73 93.73 93.10 93.10 0.0M
2024-06-17 95.80 95.80 94.78 94.80 0.0M
2024-06-14 94.23 95.01 94.00 95.01 0.0M
2024-06-13 93.48 94.02 93.28 93.38 0.0M
2024-06-12 95.02 95.02 93.52 93.91 0.0M
2024-06-11 95.00 95.26 95.00 95.06 0.0M
2024-06-10 95.02 95.74 95.02 95.40 0.0M
2024-06-07 94.67 94.91 94.40 94.91 0.0M
2024-06-06 94.56 94.75 94.56 94.75 0.0M
2024-06-05 96.14 96.54 95.12 95.12 0.0M
2024-06-04 94.57 96.17 94.57 96.05 0.0M
2024-06-03 95.64 96.05 94.80 94.90 0.0M
2024-05-31 93.06 94.92 93.00 94.63 0.0M
2024-05-30 92.34 93.19 92.34 92.80 0.0M
2024-05-29 93.21 93.21 92.79 92.95 0.0M
2024-05-28 93.88 93.88 93.45 93.45 0.0M
2024-05-27 94.40 94.40 94.01 94.06 0.0M
2024-05-24 94.35 94.65 94.28 94.51 0.0M
2024-05-23 95.68 95.68 94.02 94.56 0.0M
2024-05-22 96.41 96.59 96.11 96.11 0.0M
2024-05-21 95.18 95.61 95.18 95.35 0.0M
2024-05-20 95.47 95.47 95.04 95.39 0.0M
2024-05-17 94.94 95.00 94.83 95.00 0.0M
2024-05-16 94.53 94.64 94.33 94.55 0.0M
2024-05-15 94.42 95.16 94.09 95.01 0.0M
2024-05-14 95.27 95.30 94.51 94.51 0.0M
2024-05-13 95.60 95.60 94.59 95.53 0.0M
2024-05-10 95.56 96.00 95.48 95.84 0.0M
2024-05-09 95.37 95.59 94.67 95.59 0.0M
2024-05-08 95.31 95.55 94.93 94.93 0.0M
2024-05-07 93.51 94.31 93.34 94.06 0.0M
2024-05-06 93.31 93.35 93.10 93.10 0.0M
2024-05-03 93.11 93.11 93.04 93.04 0.0M
2024-05-02 93.24 93.38 92.45 92.57 0.0M
2024-04-30 91.42 91.43 91.42 91.43 0.0M
2024-04-29 91.33 92.50 91.00 92.10 0.0M
2024-04-25 92.07 92.50 91.73 92.50 0.0M
2024-04-24 91.79 91.79 91.39 91.77 0.0M
2024-04-23 92.02 92.42 91.51 91.51 0.0M
2024-04-22 92.51 92.80 92.10 92.10 0.0M
2024-04-19 90.10 92.08 90.10 92.08 0.0M
2024-04-18 88.45 88.90 88.45 88.90 0.0M
2024-04-17 87.49 88.59 87.49 88.40 0.0M
2024-04-16 88.60 88.60 87.69 88.08 0.0M
2024-04-15 88.99 89.84 88.55 88.57 0.0M
2024-04-12 89.53 90.28 89.50 90.28 0.0M
2024-04-11 88.82 88.82 88.82 88.82 0.0M
2024-04-10 88.32 88.32 88.32 88.32 0.0M
2024-04-09 88.87 89.49 88.87 89.49 0.0M
2024-04-08 88.70 88.70 88.55 88.55 0.0M
2024-04-05 88.93 88.95 88.39 88.39 0.0M
2024-04-04 88.42 88.71 87.69 88.00 0.0M
2024-04-03 89.60 89.76 88.65 88.68 0.0M
2024-04-02 89.70 90.00 89.01 89.94 0.0M
2024-03-28 89.00 89.60 89.00 89.60 0.0M
2024-03-27 88.10 88.10 88.00 88.00 0.0M
2024-03-26 87.30 87.30 86.50 86.60 0.0M
2024-03-25 87.60 87.70 87.30 87.40 0.0M
2024-03-22 87.80 88.30 87.70 87.70 0.0M
2024-03-21 87.50 87.80 87.40 87.80 0.0M
2024-03-20 87.60 88.20 87.40 87.40 0.0M
2024-03-19 87.30 87.70 87.20 87.70 0.0M
2024-03-18 87.00 87.70 87.00 87.10 0.0M
2024-03-15 87.40 87.90 87.00 87.00 0.0M
2024-03-14 86.90 87.30 86.90 87.30 0.0M
2024-03-13 86.90 88.00 86.70 87.40 0.0M
2024-03-12 87.90 87.90 87.90 87.90 0.0M
2024-03-11 86.60 87.00 86.60 87.00 0.0M
2024-03-08 86.50 86.50 86.50 86.50 0.0M
2024-03-07 86.40 86.70 86.10 86.70 0.0M
2024-03-06 85.40 85.80 85.00 85.80 0.0M
2024-03-05 85.10 86.30 85.10 86.30 0.0M
2024-03-04 83.60 84.00 83.50 84.00 0.0M
2024-03-01 85.00 85.10 83.90 83.90 0.0M
2024-02-29 83.60 84.30 83.60 84.30 0.0M
2024-02-28 84.10 84.10 83.60 83.70 0.0M
2024-02-27 83.50 83.90 83.50 83.70 0.0M
2024-02-26 85.80 85.80 83.60 83.60 0.0M
2024-02-23 85.10 85.50 85.10 85.50 0.0M
2024-02-22 86.00 86.20 84.90 85.10 0.0M
2024-02-21 85.00 86.10 85.00 86.10 0.0M
2024-02-20 85.20 86.00 85.00 85.30 0.0M
2024-02-19 85.20 85.30 85.20 85.30 0.0M
2024-02-16 85.70 85.90 85.60 85.60 0.0M
2024-02-15 84.30 85.60 84.20 85.60 0.0M
2024-02-14 85.80 85.80 85.10 85.10 0.0M
2024-02-13 86.00 86.00 86.00 86.00 0.0M
2024-02-12 85.10 85.90 84.50 85.80 0.0M
2024-02-09 86.00 86.50 85.50 85.50 0.0M
2024-02-08 88.60 88.90 85.00 85.60 0.0M
2024-02-07 88.40 88.70 88.40 88.70 0.0M
2024-02-06 88.70 88.70 88.40 88.50 0.0M
2024-02-05 89.30 89.30 89.10 89.30 0.0M
2024-02-02 90.00 90.20 89.60 89.60 0.0M
2024-02-01 89.00 89.50 87.90 89.50 0.0M
2024-01-31 88.20 89.20 88.20 89.20 0.0M
2024-01-30 87.50 87.90 87.50 87.90 0.0M
2024-01-29 88.70 88.70 88.60 88.60 0.0M
2024-01-26 87.80 88.10 87.80 88.10 0.0M
2024-01-25 86.80 87.90 86.80 87.40 0.0M
2024-01-24 88.00 88.00 86.60 86.60 0.0M
2024-01-23 87.20 88.20 87.20 88.10 0.0M
2024-01-22 87.90 87.90 87.70 87.70 0.0M
2024-01-19 88.20 88.30 87.70 87.70 0.0M
2024-01-18 88.90 89.10 88.00 88.00 0.0M
2024-01-17 90.10 90.10 89.50 89.90 0.0M
2024-01-16 90.60 90.60 90.60 90.60 0.0M
2024-01-15 89.90 90.10 89.90 90.10 0.0M
2024-01-12 88.70 89.40 88.50 89.40 0.0M
2024-01-11 90.50 90.80 88.90 88.90 0.0M
2024-01-10 91.20 91.40 90.80 90.80 0.0M
2024-01-09 90.60 90.70 90.40 90.70 0.0M
2024-01-08 90.10 90.30 89.90 90.30 0.0M
2024-01-05 90.10 90.20 89.90 90.00 0.0M
2024-01-04 90.50 90.50 90.10 90.10 0.0M
2024-01-03 89.40 89.70 89.40 89.50 0.0M
2024-01-02 88.10 89.50 87.90 89.50 0.0M