CEZ as

CEZ
🏛️ 捷克 →
1,300.00
最后更新: 2025-09-26
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
2022-12-30 774.50 774.50 761.00 770.00 0.2M
2022-12-29 773.00 775.50 766.50 772.00 0.1M
2022-12-28 767.00 771.50 762.50 770.50 0.1M
2022-12-27 763.50 766.50 760.00 766.50 0.1M
2022-12-23 756.00 767.00 756.00 756.00 0.2M
2022-12-22 757.00 759.50 754.00 754.00 0.1M
2022-12-21 753.00 758.00 752.50 754.00 0.1M
2022-12-20 757.00 764.00 752.00 753.00 0.1M
2022-12-19 755.00 759.50 745.00 758.00 0.2M
2022-12-16 765.00 770.00 750.50 750.50 0.5M
2022-12-15 778.00 781.00 770.00 770.00 0.1M
2022-12-14 791.50 792.00 772.50 780.00 0.1M
2022-12-13 765.50 792.00 760.00 781.00 0.2M
2022-12-12 756.00 763.00 746.50 758.00 0.2M
2022-12-09 749.50 749.50 739.50 748.50 0.2M
2022-12-08 751.00 754.00 732.50 741.00 0.6M
2022-12-07 750.00 757.00 741.00 751.00 0.3M
2022-12-06 772.00 775.00 750.50 752.00 0.3M
2022-12-05 780.00 783.50 764.00 773.00 0.2M
2022-12-02 798.50 798.50 775.00 776.00 0.3M
2022-12-01 810.00 810.00 790.00 794.00 0.1M
2022-11-30 810.00 813.00 785.50 804.00 0.7M
2022-11-29 811.00 816.00 804.50 804.50 0.1M
2022-11-28 814.00 817.00 809.00 815.50 0.1M
2022-11-25 815.00 818.00 803.00 814.00 0.1M
2022-11-24 810.00 819.50 805.50 818.50 0.1M
2022-11-23 816.00 820.00 800.00 805.00 0.3M
2022-11-22 829.50 829.50 811.00 816.00 0.2M
2022-11-21 815.00 832.00 810.50 824.00 0.2M
2022-11-18 824.00 831.50 810.00 816.50 0.2M
2022-11-16 826.50 834.00 815.50 820.00 0.2M
2022-11-15 843.50 853.00 826.00 826.50 0.2M
2022-11-14 848.00 865.00 829.00 838.50 0.3M
2022-11-11 835.00 863.00 832.00 846.00 0.3M
2022-11-10 860.00 869.00 827.00 829.00 0.5M
2022-11-09 808.00 838.00 801.00 838.00 0.4M
2022-11-08 801.00 808.50 791.50 808.00 0.2M
2022-11-07 801.00 807.00 788.00 803.00 0.4M
2022-11-04 810.00 816.00 805.50 812.00 0.2M
2022-11-03 815.00 817.00 805.00 807.50 0.2M
2022-11-02 817.50 821.00 809.00 813.50 0.2M
2022-11-01 811.00 818.00 808.00 811.00 0.2M
2022-10-31 815.00 825.00 795.00 810.00 0.3M
2022-10-27 809.00 819.50 809.00 810.50 0.2M
2022-10-26 789.00 810.50 789.00 804.00 0.3M
2022-10-25 772.00 791.00 770.50 774.00 0.2M
2022-10-24 791.00 806.00 765.00 780.00 0.3M
2022-10-21 790.00 820.00 790.00 807.00 0.4M
2022-10-20 749.50 795.00 747.50 783.00 0.6M
2022-10-19 770.00 777.00 723.00 740.00 0.8M
2022-10-18 763.00 777.50 756.00 772.50 0.3M
2022-10-17 762.00 772.00 735.50 757.00 0.4M
2022-10-14 771.00 790.50 760.00 761.50 0.4M
2022-10-13 793.00 796.50 764.50 765.00 0.4M
2022-10-12 789.00 800.00 777.00 792.00 0.3M
2022-10-11 834.00 834.00 775.00 800.00 0.7M
2022-10-10 875.00 875.00 831.50 836.00 0.4M
2022-10-07 870.00 888.50 855.00 875.00 0.5M
2022-10-06 921.00 939.00 902.50 932.50 0.3M
2022-10-05 910.00 924.00 879.00 883.00 0.3M
2022-10-04 859.50 907.50 859.50 904.50 0.2M
2022-10-03 860.00 879.00 838.00 855.00 0.2M
2022-09-30 860.00 895.00 858.00 860.00 0.4M
2022-09-29 900.00 909.00 865.00 865.00 0.3M
2022-09-27 905.00 915.00 899.50 899.50 0.2M
2022-09-26 921.50 933.50 901.00 903.00 0.2M
2022-09-23 939.50 942.00 917.00 923.00 0.1M
2022-09-22 916.50 945.00 915.50 940.00 0.2M
2022-09-21 934.00 936.00 914.50 920.00 0.2M
2022-09-20 952.00 966.50 936.00 936.00 0.3M
2022-09-19 960.00 971.00 933.00 948.50 0.2M
2022-09-16 977.00 982.50 953.50 958.50 0.9M
2022-09-15 985.50 999.50 976.00 978.00 0.2M
2022-09-14 965.00 982.00 965.00 979.00 0.3M
2022-09-13 970.00 984.00 955.50 964.00 0.4M
2022-09-12 927.00 945.00 921.50 938.00 0.3M
2022-09-09 964.00 972.50 929.00 935.00 0.4M
2022-09-08 973.00 986.00 956.00 966.50 0.3M
2022-09-07 917.50 971.50 914.50 969.50 0.6M
2022-09-06 907.00 922.00 905.00 914.50 0.3M
2022-09-05 935.00 938.00 902.00 911.00 0.5M
2022-09-02 968.50 975.00 946.00 948.50 0.3M
2022-09-01 985.00 989.50 974.00 974.00 0.6M
2022-08-31 995.00 999.00 983.50 987.00 0.6M
2022-08-30 998.50 1,005.00 990.00 995.50 0.2M
2022-08-29 1,009.00 1,016.00 990.00 990.00 0.4M
2022-08-26 1,012.00 1,022.00 1,005.00 1,010.00 0.2M
2022-08-25 1,007.00 1,035.00 995.00 1,008.00 0.2M
2022-08-24 1,030.00 1,041.00 1,008.00 1,010.00 0.2M
2022-08-23 1,005.00 1,044.00 990.00 1,032.00 0.2M
2022-08-22 1,046.00 1,046.00 1,001.00 1,010.00 0.2M
2022-08-19 1,058.00 1,064.00 1,033.00 1,039.00 0.2M
2022-08-18 1,065.00 1,080.00 1,060.00 1,060.00 0.1M
2022-08-17 1,088.00 1,092.00 1,052.00 1,073.00 0.3M
2022-08-16 1,065.00 1,097.00 1,065.00 1,090.00 0.2M
2022-08-15 1,092.00 1,092.00 1,070.00 1,075.00 0.1M
2022-08-12 1,084.00 1,100.00 1,082.00 1,090.00 0.2M
2022-08-11 1,099.00 1,105.00 1,075.00 1,080.00 0.2M
2022-08-10 1,086.00 1,109.00 1,083.00 1,099.00 0.2M
2022-08-09 1,067.00 1,088.00 1,041.00 1,076.00 0.3M
2022-08-08 1,045.00 1,050.00 1,031.00 1,040.00 0.2M
2022-08-05 1,044.00 1,049.00 1,031.00 1,038.00 0.1M
2022-08-04 1,042.00 1,054.00 1,029.00 1,045.00 0.2M
2022-08-03 1,020.00 1,054.00 1,017.00 1,041.00 0.3M
2022-08-02 1,015.00 1,016.00 978.00 1,016.00 0.7M
2022-08-01 1,051.00 1,057.00 1,015.00 1,016.00 0.4M
2022-07-29 1,106.00 1,106.00 1,071.00 1,093.00 0.5M
2022-07-28 1,130.00 1,136.00 1,091.00 1,091.00 0.1M
2022-07-27 1,099.00 1,138.00 1,096.00 1,133.00 0.4M
2022-07-26 1,079.00 1,100.00 1,056.00 1,100.00 0.3M
2022-07-25 1,076.00 1,099.00 1,055.00 1,070.00 0.2M
2022-07-22 1,092.00 1,098.00 1,059.00 1,091.00 0.1M
2022-07-21 1,103.00 1,115.00 1,080.00 1,102.00 0.2M
2022-07-20 1,123.00 1,131.00 1,093.00 1,103.00 0.2M
2022-07-19 1,092.00 1,125.00 1,088.00 1,125.00 0.5M
2022-07-18 1,064.00 1,115.00 1,061.00 1,100.00 0.4M
2022-07-15 1,035.00 1,055.00 1,030.00 1,051.00 0.3M
2022-07-14 1,020.00 1,025.00 1,007.00 1,024.00 0.2M
2022-07-13 1,042.00 1,045.00 1,023.00 1,023.00 0.2M
2022-07-12 1,020.00 1,039.00 1,016.00 1,039.00 0.2M
2022-07-11 1,010.00 1,028.00 995.00 1,020.00 0.2M
2022-07-08 1,010.00 1,058.00 1,000.00 1,007.00 0.5M
2022-07-07 928.00 1,009.00 925.00 1,009.00 0.4M
2022-07-04 956.00 960.00 914.50 935.00 0.7M
2022-07-01 1,015.00 1,028.00 956.00 970.00 0.6M
2022-06-30 1,090.00 1,099.00 1,062.00 1,063.00 0.5M
2022-06-29 1,110.00 1,123.00 1,092.00 1,106.00 0.3M
2022-06-28 1,045.00 1,095.00 1,044.00 1,091.00 0.5M
2022-06-27 1,145.00 1,155.00 1,010.00 1,045.00 1.1M
2022-06-24 1,145.00 1,173.00 1,139.00 1,173.00 0.2M
2022-06-23 1,180.00 1,182.00 1,119.00 1,158.00 0.4M
2022-06-22 1,185.00 1,187.00 1,165.00 1,180.00 0.2M
2022-06-21 1,202.00 1,205.00 1,182.00 1,185.00 0.2M
2022-06-20 1,178.00 1,208.00 1,178.00 1,204.00 0.2M
2022-06-17 1,191.00 1,195.00 1,172.00 1,177.00 0.6M
2022-06-16 1,197.00 1,214.00 1,192.00 1,195.00 0.2M
2022-06-15 1,185.00 1,196.00 1,183.00 1,196.00 0.2M
2022-06-14 1,185.00 1,195.00 1,178.00 1,190.00 0.2M
2022-06-13 1,188.00 1,191.00 1,155.00 1,181.00 0.2M
2022-06-10 1,218.00 1,229.00 1,188.00 1,189.00 0.2M
2022-06-09 1,198.00 1,219.00 1,196.00 1,216.00 0.3M
2022-06-08 1,174.00 1,199.00 1,174.00 1,196.00 0.3M
2022-06-07 1,160.00 1,180.00 1,157.00 1,174.00 0.3M
2022-06-06 1,144.00 1,160.00 1,143.00 1,154.00 0.1M
2022-06-03 1,161.00 1,167.00 1,140.00 1,144.00 0.2M
2022-06-02 1,137.00 1,162.00 1,137.00 1,159.00 0.2M
2022-06-01 1,128.00 1,142.00 1,122.00 1,135.00 0.2M
2022-05-31 1,098.00 1,122.00 1,087.00 1,121.00 0.9M
2022-05-30 1,090.00 1,100.00 1,089.00 1,097.00 0.1M
2022-05-27 1,095.00 1,103.00 1,083.00 1,085.00 0.3M
2022-05-26 1,100.00 1,113.00 1,085.00 1,090.00 0.3M
2022-05-25 1,080.00 1,099.00 1,080.00 1,090.00 0.3M
2022-05-24 1,116.00 1,116.00 1,072.00 1,079.00 0.4M
2022-05-23 1,172.00 1,173.00 1,059.00 1,117.00 0.6M
2022-05-20 1,128.00 1,173.00 1,126.00 1,173.00 0.6M
2022-05-19 1,112.00 1,143.00 1,090.00 1,128.00 0.5M
2022-05-18 1,038.00 1,121.00 1,038.00 1,121.00 0.9M
2022-05-17 1,035.00 1,040.00 1,035.00 1,038.00 0.4M
2022-05-16 1,030.00 1,040.00 1,030.00 1,037.00 0.2M
2022-05-13 1,015.00 1,030.00 1,015.00 1,030.00 0.2M
2022-05-12 1,014.00 1,020.00 1,009.00 1,014.00 0.3M
2022-05-11 1,025.00 1,033.00 1,018.00 1,018.00 0.3M
2022-05-10 1,022.00 1,035.00 1,020.00 1,021.00 0.4M
2022-05-09 1,000.00 1,010.00 994.50 1,010.00 0.2M
2022-05-06 1,002.00 1,003.00 983.50 987.50 0.2M
2022-05-05 1,004.00 1,004.00 996.50 1,000.00 0.3M
2022-05-04 999.00 1,005.00 996.00 998.00 0.2M
2022-05-03 988.00 999.50 985.00 999.50 0.1M
2022-05-02 1,000.00 1,000.00 980.00 988.00 0.1M
2022-04-29 1,009.00 1,010.00 991.50 1,001.00 0.2M
2022-04-28 990.00 1,010.00 989.00 1,008.00 0.3M
2022-04-27 983.00 992.00 983.00 990.00 0.1M
2022-04-26 972.00 984.00 971.00 984.00 0.2M
2022-04-25 979.00 979.00 964.00 971.00 0.2M
2022-04-22 989.50 989.50 983.00 985.00 0.1M
2022-04-21 986.00 995.50 983.50 991.00 0.1M
2022-04-20 985.50 995.50 981.50 986.00 0.2M
2022-04-19 1,001.00 1,001.00 982.50 984.00 0.4M
2022-04-14 1,010.00 1,014.00 999.00 1,002.00 0.2M
2022-04-13 995.00 1,010.00 990.00 1,009.00 0.3M
2022-04-12 984.00 992.50 981.00 992.50 0.3M
2022-04-11 989.00 996.50 981.00 984.00 0.2M
2022-04-08 980.00 1,000.00 978.50 988.00 0.4M
2022-04-07 952.50 978.00 943.00 970.50 0.4M
2022-04-06 959.00 961.00 942.50 952.50 0.2M
2022-04-05 945.50 958.00 942.50 957.00 0.3M
2022-04-04 949.00 949.50 931.00 942.50 0.2M
2022-04-01 925.50 947.00 920.50 945.00 0.4M
2022-03-31 898.00 929.00 896.50 926.00 0.7M
2022-03-30 870.50 896.00 870.50 896.00 0.3M
2022-03-29 874.50 874.50 866.00 868.00 0.1M
2022-03-28 874.00 874.50 870.00 870.00 0.1M
2022-03-25 873.00 873.50 866.50 873.00 0.1M
2022-03-24 860.00 873.00 859.00 873.00 0.2M
2022-03-23 864.00 868.00 857.50 860.50 0.2M
2022-03-22 859.00 862.50 853.50 862.00 0.2M
2022-03-21 864.50 865.00 851.50 851.50 0.2M
2022-03-18 867.00 868.50 855.00 858.50 1.0M
2022-03-17 864.50 867.00 855.00 867.00 0.2M
2022-03-16 860.50 868.00 850.50 859.50 0.2M
2022-03-15 877.00 886.00 856.00 857.50 0.2M
2022-03-14 850.00 865.00 849.00 862.00 0.3M
2022-03-11 850.00 850.00 839.00 848.00 0.3M
2022-03-10 850.00 857.00 829.00 839.00 0.2M
2022-03-09 837.00 849.00 823.50 841.00 0.4M
2022-03-08 795.00 822.50 790.00 814.50 0.5M
2022-03-07 815.00 817.00 760.00 784.50 0.7M
2022-03-04 850.00 857.00 820.00 820.00 0.5M
2022-03-03 861.50 865.00 851.50 857.00 0.5M
2022-03-02 878.00 883.00 844.50 845.00 0.7M
2022-03-01 855.00 878.50 855.00 877.00 0.7M
2022-02-28 848.00 854.50 839.50 854.50 0.6M
2022-02-25 832.00 855.00 832.00 853.00 0.5M
2022-02-24 815.00 847.00 815.00 830.00 0.8M
2022-02-23 854.00 865.00 850.00 863.50 0.4M
2022-02-22 820.00 836.50 810.00 836.50 0.5M
2022-02-21 850.00 850.00 825.00 834.00 0.3M
2022-02-18 856.50 859.00 850.00 852.00 0.2M
2022-02-17 859.50 859.50 844.00 852.00 0.1M
2022-02-16 860.00 860.00 853.50 856.00 0.2M
2022-02-15 853.00 857.00 850.00 855.00 0.1M
2022-02-14 847.00 852.00 827.50 846.50 0.5M
2022-02-11 859.50 864.50 852.00 860.00 0.1M
2022-02-10 866.00 878.00 852.00 859.50 0.3M
2022-02-09 853.50 871.50 853.50 866.00 0.4M
2022-02-08 840.00 853.50 834.50 853.50 0.3M
2022-02-07 830.00 844.00 830.00 840.00 0.3M
2022-02-04 814.50 830.00 812.00 830.00 0.5M
2022-02-03 805.50 814.00 805.50 813.00 0.2M
2022-02-02 800.00 809.50 800.00 809.50 0.3M
2022-02-01 808.00 808.50 798.50 799.50 0.2M
2022-01-31 805.00 809.00 801.00 803.00 0.2M
2022-01-28 808.50 808.50 802.00 802.50 0.1M
2022-01-27 805.00 809.00 800.00 805.00 0.2M
2022-01-26 806.00 810.50 804.00 806.00 0.2M
2022-01-25 796.50 803.50 790.50 802.00 0.4M
2022-01-24 813.00 813.00 796.50 796.50 0.5M
2022-01-21 812.00 813.00 808.00 813.00 0.2M
2022-01-20 812.00 813.00 809.00 813.00 0.2M
2022-01-19 810.00 813.00 809.50 812.50 0.2M
2022-01-18 811.00 813.50 809.50 813.00 0.2M
2022-01-17 815.50 815.50 808.00 811.00 0.1M
2022-01-14 811.50 817.00 809.00 812.50 0.4M
2022-01-13 812.50 812.50 806.00 811.50 0.2M
2022-01-12 815.00 815.00 810.00 813.50 0.2M
2022-01-11 810.50 812.50 805.00 807.00 0.3M
2022-01-10 818.00 819.00 810.00 810.00 0.1M
2022-01-07 815.00 819.00 811.00 811.00 0.1M
2022-01-06 810.00 819.00 809.00 815.00 0.1M
2022-01-05 819.00 821.00 812.00 813.50 0.3M
2022-01-04 807.00 819.00 807.00 816.50 0.2M
2022-01-03 825.00 827.00 801.00 806.50 0.4M