Ceres Power Holdings PLC

CWR
🏛️ 德国 →
1.47
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
2021-12-30 11.24 11.44 11.18 11.44 0.0M
2021-12-29 11.75 11.75 11.13 11.13 0.0M
2021-12-28 11.80 11.87 11.50 11.67 0.0M
2021-12-27 11.94 11.98 11.69 11.90 0.0M
2021-12-23 11.52 11.52 11.52 11.52 0.0M
2021-12-22 11.51 11.51 11.50 11.50 0.0M
2021-12-21 11.03 11.31 11.03 11.27 0.0M
2021-12-20 11.29 11.29 10.95 11.02 0.0M
2021-12-17 11.44 11.44 10.76 11.31 0.0M
2021-12-16 11.12 11.98 11.12 11.46 0.0M
2021-12-15 11.01 11.01 10.97 10.97 0.0M
2021-12-14 11.38 11.38 11.01 11.01 0.0M
2021-12-13 11.50 11.50 11.18 11.18 0.0M
2021-12-10 11.75 11.75 11.40 11.40 0.0M
2021-12-09 12.26 12.26 11.84 11.84 0.0M
2021-12-08 12.39 12.60 12.28 12.28 0.0M
2021-12-07 11.78 12.01 11.78 12.01 0.0M
2021-12-06 11.47 11.47 11.20 11.37 0.0M
2021-12-03 12.10 12.10 11.33 11.40 0.0M
2021-12-02 12.59 12.61 11.99 12.05 0.0M
2021-12-01 13.10 13.10 12.52 12.52 0.0M
2021-11-30 12.84 13.05 12.84 13.05 0.0M
2021-11-29 12.43 13.03 12.37 12.82 0.0M
2021-11-26 12.85 12.85 12.40 12.54 0.0M
2021-11-25 12.98 13.28 12.98 13.22 0.0M
2021-11-24 12.97 12.97 12.67 12.67 0.0M
2021-11-23 13.00 13.00 12.73 12.96 0.0M
2021-11-22 13.60 13.83 13.55 13.74 0.0M
2021-11-19 13.49 13.67 13.49 13.67 0.0M
2021-11-18 13.93 13.93 13.37 13.37 0.0M
2021-11-17 13.85 13.96 13.77 13.84 0.0M
2021-11-16 13.59 13.85 13.59 13.85 0.0M
2021-11-15 13.66 13.80 13.65 13.72 0.0M
2021-11-12 13.38 13.90 13.27 13.74 0.0M
2021-11-11 13.90 13.90 13.18 13.35 0.0M
2021-11-10 13.84 13.97 13.82 13.92 0.0M
2021-11-09 13.50 13.81 13.50 13.74 0.0M
2021-11-08 13.69 13.91 13.69 13.91 0.0M
2021-11-05 14.14 14.14 13.45 13.45 0.0M
2021-11-04 14.07 14.07 14.06 14.06 0.0M
2021-11-03 14.21 14.41 13.85 13.85 0.0M
2021-11-02 14.77 14.77 14.28 14.28 0.0M
2021-11-01 14.74 15.00 14.74 14.96 0.0M
2021-10-29 14.75 14.85 14.60 14.62 0.0M
2021-10-28 14.22 14.59 14.22 14.45 0.0M
2021-10-27 13.87 14.48 13.87 14.29 0.0M
2021-10-26 13.57 14.21 13.57 14.04 0.0M
2021-10-25 13.14 13.38 13.00 13.27 0.0M
2021-10-22 13.78 13.78 13.13 13.13 0.0M
2021-10-21 13.42 13.68 13.15 13.61 0.0M
2021-10-20 13.15 13.46 13.15 13.31 0.0M
2021-10-19 12.94 13.00 12.94 13.00 0.0M
2021-10-18 12.76 12.99 12.54 12.54 0.0M
2021-10-15 13.04 13.04 12.69 12.79 0.0M
2021-10-14 13.11 13.16 13.11 13.16 0.0M
2021-10-13 12.71 12.98 12.37 12.98 0.0M
2021-10-12 11.26 12.26 11.26 12.26 0.0M
2021-10-11 11.39 11.61 11.05 11.61 0.0M
2021-10-08 11.67 11.67 11.58 11.58 0.0M
2021-10-07 11.35 11.60 11.13 11.60 0.0M
2021-10-06 11.54 11.54 11.00 11.30 0.0M
2021-10-05 11.81 12.02 11.65 11.66 0.0M
2021-10-04 12.28 12.28 11.79 11.91 0.0M
2021-10-01 12.38 12.92 12.24 12.53 0.0M
2021-09-30 12.88 12.88 12.20 12.20 0.0M
2021-09-29 13.19 13.19 12.84 12.86 0.0M
2021-09-28 13.00 13.00 12.75 12.75 0.0M
2021-09-27 13.48 13.48 13.48 13.48 0.0M
2021-09-24 13.65 13.65 13.10 13.10 0.0M
2021-09-23 13.17 13.86 13.17 13.59 0.0M
2021-09-22 13.00 13.08 13.00 13.08 0.0M
2021-09-21 13.12 13.28 12.93 12.93 0.0M
2021-09-20 13.60 13.60 12.74 13.01 0.0M
2021-09-17 13.80 13.80 13.80 13.80 0.0M
2021-09-16 13.51 13.74 13.44 13.44 0.0M
2021-09-15 13.50 13.84 13.50 13.59 0.0M
2021-09-14 13.61 13.71 13.48 13.71 0.0M
2021-09-13 14.03 14.03 12.95 13.37 0.0M
2021-09-10 14.19 14.19 14.06 14.06 0.0M
2021-09-09 13.89 14.24 13.83 14.24 0.0M
2021-09-08 14.35 14.56 13.80 13.94 0.0M
2021-09-07 14.12 14.45 14.02 14.45 0.0M
2021-09-06 14.53 14.90 14.50 14.70 0.0M
2021-09-03 14.12 14.35 14.12 14.20 0.0M
2021-09-02 14.08 14.26 14.08 14.22 0.0M
2021-09-01 13.69 14.00 13.52 14.00 0.0M
2021-08-31 13.71 13.82 13.55 13.75 0.0M
2021-08-30 13.66 13.66 13.20 13.20 0.0M
2021-08-27 13.78 13.78 13.44 13.60 0.0M
2021-08-26 13.91 13.91 13.67 13.67 0.0M
2021-08-25 13.35 13.99 13.35 13.73 0.0M
2021-08-24 12.82 13.20 12.82 13.20 0.0M
2021-08-23 12.88 13.08 12.61 12.85 0.0M
2021-08-20 12.53 12.53 12.53 12.53 0.0M
2021-08-19 12.77 13.31 12.35 13.31 0.0M
2021-08-18 12.13 12.99 12.13 12.68 0.0M
2021-08-17 11.96 12.29 11.95 11.95 0.0M
2021-08-16 12.04 12.04 11.88 11.97 0.0M
2021-08-13 12.39 12.39 12.11 12.12 0.0M
2021-08-12 12.40 12.40 12.40 12.40 0.0M
2021-08-11 12.50 12.50 12.29 12.29 0.0M
2021-08-10 12.48 12.63 12.11 12.40 0.0M
2021-08-09 12.00 12.36 12.00 12.24 0.0M
2021-08-06 11.30 12.32 11.30 12.06 0.0M
2021-08-05 11.63 11.76 11.40 11.58 0.0M
2021-08-04 11.82 12.01 11.68 11.72 0.0M
2021-08-03 11.78 12.11 11.78 11.82 0.0M
2021-08-02 11.85 11.85 11.72 11.76 0.0M
2021-07-30 11.84 12.05 11.79 11.89 0.0M
2021-07-29 11.92 11.97 11.78 11.88 0.0M
2021-07-28 10.86 11.87 10.86 11.81 0.0M
2021-07-27 10.84 10.84 10.50 10.78 0.0M
2021-07-26 10.96 11.22 10.70 10.70 0.0M
2021-07-23 10.81 11.25 10.81 11.08 0.0M
2021-07-22 10.86 11.06 10.80 11.01 0.0M
2021-07-21 10.12 10.81 10.12 10.81 0.0M
2021-07-20 10.12 10.49 10.00 10.16 0.0M
2021-07-19 10.68 10.68 9.49 9.82 0.0M
2021-07-16 10.67 10.90 10.50 10.89 0.0M
2021-07-15 10.80 10.80 10.41 10.67 0.0M
2021-07-14 11.06 11.10 10.62 11.10 0.0M
2021-07-13 11.20 11.35 10.93 10.93 0.0M
2021-07-12 11.12 11.33 11.12 11.32 0.0M
2021-07-09 11.43 11.43 10.85 10.85 0.0M
2021-07-08 11.44 11.56 11.15 11.30 0.0M
2021-07-07 12.04 12.13 12.04 12.08 0.0M
2021-07-06 11.53 12.00 11.53 11.98 0.0M
2021-07-05 12.42 12.42 11.70 11.72 0.0M
2021-07-02 12.32 12.43 12.25 12.25 0.0M
2021-07-01 12.34 12.65 11.98 12.08 0.0M
2021-06-30 13.20 13.32 12.29 12.37 0.0M
2021-06-29 12.78 13.35 12.78 13.34 0.0M
2021-06-28 12.28 12.72 12.11 12.64 0.0M
2021-06-25 11.88 12.15 11.78 12.10 0.0M
2021-06-24 11.59 11.94 11.52 11.94 0.0M
2021-06-23 11.50 11.50 11.11 11.30 0.0M
2021-06-22 11.02 11.36 11.01 11.36 0.0M
2021-06-21 11.12 11.16 10.81 11.03 0.0M
2021-06-18 11.23 11.40 10.80 10.97 0.0M
2021-06-17 11.81 11.81 11.22 11.58 0.0M
2021-06-16 11.58 11.65 11.54 11.54 0.0M
2021-06-15 12.05 12.05 11.18 11.53 0.0M
2021-06-14 11.47 12.04 11.45 11.85 0.0M
2021-06-11 11.67 11.86 11.47 11.55 0.0M
2021-06-10 11.81 11.81 11.35 11.62 0.0M
2021-06-09 11.90 12.09 11.77 11.90 0.0M
2021-06-08 11.73 12.39 11.73 12.16 0.0M
2021-06-07 11.83 11.83 11.24 11.36 0.0M
2021-06-04 11.70 11.72 11.54 11.54 0.0M
2021-06-03 11.97 12.04 11.68 11.68 0.0M
2021-06-02 12.43 12.64 11.97 12.04 0.0M
2021-06-01 13.15 13.15 12.41 12.62 0.0M
2021-05-31 13.06 13.19 12.57 13.17 0.0M
2021-05-28 12.37 12.83 12.37 12.83 0.0M
2021-05-27 12.16 12.33 11.93 12.26 0.0M
2021-05-26 11.75 12.23 11.75 12.21 0.0M
2021-05-25 12.20 12.20 11.59 11.80 0.0M
2021-05-21 11.86 12.59 11.86 12.58 0.0M
2021-05-20 11.48 11.93 11.48 11.88 0.0M
2021-05-19 11.00 11.54 11.00 11.47 0.0M
2021-05-18 11.05 11.49 11.05 11.34 0.0M
2021-05-17 11.80 11.96 10.85 11.03 0.0M
2021-05-14 11.16 11.93 11.16 11.82 0.0M
2021-05-13 11.40 11.57 10.60 11.18 0.0M
2021-05-12 12.18 12.24 11.40 11.40 0.0M
2021-05-11 11.30 12.02 11.00 12.02 0.0M
2021-05-10 13.08 13.29 12.02 12.14 0.0M
2021-05-07 11.50 13.28 11.50 12.96 0.0M
2021-05-06 12.84 12.98 11.40 11.54 0.0M
2021-05-05 13.70 13.95 12.66 13.16 0.0M
2021-05-04 15.31 15.48 13.24 13.55 0.0M
2021-05-03 15.49 15.59 15.39 15.55 0.0M
2021-04-30 15.29 15.49 14.71 15.38 0.0M
2021-04-29 15.55 15.57 15.20 15.47 0.0M
2021-04-28 15.22 15.62 14.99 15.17 0.0M
2021-04-27 15.48 15.80 15.48 15.76 0.0M
2021-04-26 15.21 15.60 14.97 15.41 0.0M
2021-04-23 14.74 15.12 14.45 15.12 0.0M
2021-04-22 13.95 14.93 13.85 14.93 0.0M
2021-04-21 13.00 13.60 13.00 13.43 0.0M
2021-04-20 13.63 13.63 13.18 13.20 0.0M
2021-04-19 14.57 14.57 13.81 13.83 0.0M
2021-04-16 13.89 14.66 13.73 14.40 0.0M
2021-04-15 13.82 13.94 13.74 13.80 0.0M
2021-04-14 14.10 14.26 13.80 14.26 0.0M
2021-04-13 14.17 14.22 13.87 13.94 0.0M
2021-04-12 14.30 14.30 13.81 14.17 0.0M
2021-04-09 14.03 14.36 14.03 14.22 0.0M
2021-04-08 14.28 14.28 13.94 14.12 0.0M
2021-04-07 14.57 14.57 13.99 14.31 0.0M
2021-04-06 14.69 14.94 14.37 14.42 0.0M
2021-04-01 14.75 15.07 14.55 14.65 0.0M
2021-03-31 13.90 14.85 13.75 14.65 0.0M
2021-03-30 13.80 13.80 13.45 13.80 0.0M
2021-03-29 13.45 14.15 13.45 13.60 0.0M
2021-03-26 12.90 13.25 12.85 13.10 0.0M
2021-03-25 12.70 13.00 12.20 12.45 0.0M
2021-03-24 13.05 13.40 12.65 12.80 0.0M
2021-03-23 13.30 13.55 12.95 12.95 0.0M
2021-03-22 13.20 13.50 13.20 13.45 0.0M
2021-03-19 13.50 13.75 13.10 13.15 0.0M
2021-03-18 12.65 14.15 12.65 13.75 0.0M
2021-03-17 12.85 13.30 12.50 12.65 0.0M
2021-03-16 13.30 13.40 12.80 13.10 0.0M
2021-03-15 13.70 14.05 12.70 13.00 0.0M
2021-03-12 14.70 14.70 13.35 13.80 0.0M
2021-03-11 14.05 14.70 14.05 14.65 0.0M
2021-03-10 13.85 14.35 13.25 13.60 0.0M
2021-03-09 11.60 13.75 11.60 13.65 0.0M
2021-03-08 13.15 13.15 11.30 11.70 0.0M
2021-03-05 12.05 13.15 11.70 12.35 0.0M
2021-03-04 13.40 13.60 11.75 11.80 0.0M
2021-03-03 14.35 14.55 13.40 13.40 0.0M
2021-03-02 14.65 14.75 14.10 14.10 0.0M
2021-03-01 14.90 14.95 14.30 14.60 0.0M
2021-02-26 14.00 14.70 13.05 14.35 0.0M
2021-02-25 15.35 15.35 13.80 13.85 0.0M
2021-02-24 15.00 15.90 14.95 15.20 0.0M
2021-02-23 14.90 15.30 12.80 14.95 0.1M
2021-02-22 16.45 16.45 15.20 15.20 0.0M
2021-02-19 14.60 16.05 13.40 16.00 0.0M
2021-02-18 16.10 16.10 14.45 15.20 0.1M
2021-02-17 16.95 17.10 15.70 16.10 0.0M
2021-02-16 16.65 17.40 16.50 17.00 0.0M
2021-02-15 17.20 17.75 16.65 16.65 0.0M
2021-02-12 17.10 17.45 16.90 17.10 0.0M
2021-02-11 17.10 17.35 16.45 17.00 0.0M
2021-02-10 16.70 17.05 16.25 16.80 0.0M
2021-02-09 17.10 17.80 16.00 16.40 0.0M
2021-02-08 18.30 18.30 17.05 17.60 0.0M
2021-02-05 17.75 18.40 17.65 17.65 0.0M
2021-02-04 17.05 17.90 16.90 17.40 0.0M
2021-02-03 16.10 17.20 16.10 17.15 0.0M
2021-02-02 16.15 16.20 15.80 16.15 0.0M
2021-02-01 15.25 16.35 15.15 15.80 0.0M
2021-01-29 15.75 15.75 14.40 14.80 0.0M
2021-01-28 16.70 16.70 13.40 15.30 0.1M
2021-01-27 18.15 18.40 16.25 16.90 0.0M
2021-01-26 17.05 18.05 16.50 18.05 0.0M
2021-01-25 17.75 18.00 16.65 17.10 0.1M
2021-01-22 16.70 17.35 16.05 17.35 0.0M
2021-01-21 16.40 16.95 16.15 16.65 0.0M
2021-01-20 15.70 16.35 15.70 15.95 0.0M
2021-01-19 16.10 16.15 15.60 15.75 0.0M
2021-01-18 15.50 16.10 14.85 15.95 0.0M
2021-01-15 15.35 16.35 15.10 15.45 0.0M
2021-01-14 16.30 16.85 15.70 16.20 0.0M
2021-01-13 15.70 16.35 15.60 16.35 0.0M
2021-01-12 15.10 15.70 14.75 15.50 0.0M
2021-01-11 16.12 16.12 14.30 15.16 0.1M
2021-01-08 15.90 16.50 15.20 16.00 0.1M
2021-01-07 14.70 15.90 14.54 15.26 0.0M
2021-01-06 14.66 14.68 13.88 14.58 0.0M
2021-01-05 14.70 14.76 13.88 14.60 0.0M
2021-01-04 14.06 15.60 14.06 14.50 0.0M