安桥公司

ENB
🏛️ 德国 →
42.28
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
2022-12-30 36.74 36.74 36.74 36.74 0.0M
2022-12-29 36.35 36.89 36.35 36.89 0.0M
2022-12-28 37.03 37.04 37.03 37.04 0.0M
2022-12-27 36.94 37.27 36.94 37.23 0.0M
2022-12-23 36.48 37.07 36.48 37.07 0.0M
2022-12-22 36.79 37.41 36.79 37.41 0.0M
2022-12-21 36.17 36.89 36.17 36.89 0.0M
2022-12-20 35.59 35.95 35.51 35.95 0.0M
2022-12-19 36.20 36.54 35.80 35.80 0.0M
2022-12-16 36.34 36.47 36.13 36.13 0.0M
2022-12-15 37.20 37.49 36.43 36.64 0.0M
2022-12-14 37.23 37.59 37.23 37.24 0.0M
2022-12-13 37.18 37.18 37.18 37.18 0.0M
2022-12-12 37.06 37.25 37.06 37.15 0.0M
2022-12-09 37.00 37.42 37.00 37.42 0.0M
2022-12-08 37.24 37.87 37.24 37.87 0.0M
2022-12-07 37.58 37.72 37.58 37.72 0.0M
2022-12-06 37.97 37.97 37.81 37.81 0.0M
2022-12-05 38.30 38.30 38.07 38.07 0.0M
2022-12-02 39.00 39.11 38.64 38.69 0.0M
2022-12-01 39.26 39.50 39.26 39.27 0.0M
2022-11-30 39.71 39.71 39.65 39.65 0.0M
2022-11-29 39.64 40.88 39.64 39.73 0.0M
2022-11-28 40.00 40.00 39.70 39.70 0.0M
2022-11-25 39.70 39.70 39.70 39.70 0.0M
2022-11-24 39.89 39.96 39.89 39.95 0.0M
2022-11-23 39.51 39.51 39.51 39.51 0.0M
2022-11-22 39.04 39.94 39.04 39.94 0.0M
2022-11-21 39.06 39.06 39.06 39.06 0.0M
2022-11-18 38.73 39.02 38.73 39.02 0.0M
2022-11-17 38.67 39.00 38.67 39.00 0.0M
2022-11-16 39.00 39.00 39.00 39.00 0.0M
2022-11-15 38.77 39.00 38.77 38.90 0.0M
2022-11-14 40.36 40.50 40.36 40.50 0.0M
2022-11-11 40.81 40.81 40.48 40.48 0.0M
2022-11-10 39.02 40.00 39.02 39.80 0.0M
2022-11-09 39.66 40.17 39.50 39.50 0.0M
2022-11-08 39.92 40.24 39.79 39.79 0.0M
2022-11-07 40.89 40.89 40.60 40.80 0.0M
2022-11-04 39.83 39.83 39.83 39.83 0.0M
2022-11-03 39.28 39.28 39.28 39.28 0.0M
2022-11-02 39.28 39.28 39.28 39.28 0.0M
2022-11-01 39.20 39.20 39.20 39.20 0.0M
2022-10-31 38.92 39.70 38.92 39.70 0.0M
2022-10-28 38.76 39.32 38.76 39.32 0.0M
2022-10-27 38.18 38.18 38.18 38.18 0.0M
2022-10-26 38.04 38.70 38.04 38.70 0.0M
2022-10-25 38.05 38.09 38.05 38.09 0.0M
2022-10-24 38.19 38.99 38.19 38.99 0.0M
2022-10-21 37.85 37.85 37.85 37.85 0.0M
2022-10-20 37.99 38.53 37.98 38.53 0.0M
2022-10-19 37.85 37.97 37.85 37.97 0.0M
2022-10-18 37.67 38.00 37.65 37.72 0.0M
2022-10-17 36.88 37.84 36.88 37.84 0.0M
2022-10-14 37.85 38.39 37.85 38.39 0.0M
2022-10-13 36.62 37.55 36.39 37.55 0.0M
2022-10-12 37.03 37.36 36.76 36.85 0.0M
2022-10-11 37.41 37.41 36.95 37.30 0.0M
2022-10-10 37.89 38.44 37.56 37.56 0.0M
2022-10-07 37.74 38.10 37.74 38.10 0.0M
2022-10-06 39.44 39.69 38.10 38.21 0.0M
2022-10-05 39.28 39.28 39.28 39.28 0.0M
2022-10-04 39.04 39.59 39.04 39.57 0.0M
2022-10-03 37.66 38.44 37.66 38.44 0.0M
2022-09-30 38.23 38.70 38.23 38.54 0.0M
2022-09-29 39.64 40.20 38.54 38.54 0.0M
2022-09-28 38.90 39.66 38.90 39.53 0.0M
2022-09-27 38.56 39.45 38.56 39.00 0.0M
2022-09-26 39.69 39.69 38.50 38.50 0.0M
2022-09-23 40.45 40.93 39.08 39.08 0.0M
2022-09-22 40.66 40.66 40.66 40.66 0.0M
2022-09-21 40.76 40.76 40.76 40.76 0.0M
2022-09-20 41.18 41.18 40.73 40.73 0.0M
2022-09-19 41.14 41.14 40.38 40.47 0.0M
2022-09-16 41.74 41.74 40.80 40.80 0.0M
2022-09-15 42.17 42.17 42.05 42.05 0.0M
2022-09-14 41.76 42.44 41.76 42.44 0.0M
2022-09-13 42.16 42.16 42.16 42.16 0.0M
2022-09-12 41.20 42.33 41.20 42.33 0.0M
2022-09-09 40.79 41.63 40.79 41.63 0.0M
2022-09-08 41.09 41.09 40.89 40.89 0.0M
2022-09-07 41.00 41.35 41.00 41.00 0.0M
2022-09-06 41.44 41.86 41.44 41.86 0.0M
2022-09-05 41.51 42.17 41.37 42.17 0.0M
2022-09-02 40.95 42.10 40.95 41.94 0.0M
2022-09-01 40.94 40.94 40.87 40.87 0.0M
2022-08-31 42.46 42.78 41.70 41.70 0.0M
2022-08-30 43.78 43.78 43.78 43.78 0.0M
2022-08-29 43.63 43.63 43.16 43.16 0.0M
2022-08-26 44.40 44.57 44.40 44.43 0.0M
2022-08-25 43.96 43.96 43.96 43.96 0.0M
2022-08-24 43.84 44.19 43.84 44.19 0.0M
2022-08-23 43.18 43.84 43.18 43.84 0.0M
2022-08-22 42.81 43.38 42.81 43.17 0.0M
2022-08-19 42.72 42.98 42.72 42.98 0.0M
2022-08-18 41.95 43.05 41.95 43.05 0.0M
2022-08-17 42.32 42.61 42.32 42.61 0.0M
2022-08-16 41.83 42.34 41.83 42.34 0.0M
2022-08-15 42.32 42.40 41.96 41.96 0.0M
2022-08-12 42.18 42.51 42.18 42.51 0.0M
2022-08-11 42.58 42.75 42.58 42.75 0.0M
2022-08-10 42.20 42.61 42.20 42.20 0.0M
2022-08-09 42.45 42.65 42.45 42.65 0.0M
2022-08-08 41.87 41.89 41.87 41.89 0.0M
2022-08-05 42.19 42.19 42.19 42.19 0.0M
2022-08-04 43.27 43.76 43.27 43.76 0.0M
2022-08-03 43.10 43.54 43.10 43.25 0.0M
2022-08-02 43.11 43.65 43.11 43.35 0.0M
2022-08-01 43.67 43.91 43.62 43.62 0.0M
2022-07-29 43.60 44.34 43.60 44.34 0.0M
2022-07-28 43.86 43.86 43.57 43.57 0.0M
2022-07-27 43.16 43.51 43.07 43.22 0.0M
2022-07-26 42.92 43.30 42.92 43.30 0.0M
2022-07-25 42.29 42.29 42.29 42.29 0.0M
2022-07-22 41.99 42.38 41.99 42.00 0.0M
2022-07-21 41.92 41.92 41.92 41.92 0.0M
2022-07-20 41.90 41.90 41.90 41.90 0.0M
2022-07-19 41.68 41.68 41.32 41.32 0.0M
2022-07-18 41.21 41.95 41.21 41.95 0.0M
2022-07-15 40.89 40.89 40.89 40.89 0.0M
2022-07-14 41.42 41.42 40.90 40.90 0.0M
2022-07-13 41.38 41.40 41.38 41.40 0.0M
2022-07-12 41.67 42.10 41.57 41.57 0.0M
2022-07-11 41.26 41.87 41.26 41.86 0.0M
2022-07-08 41.17 41.66 41.17 41.66 0.0M
2022-07-07 40.28 41.38 40.28 41.38 0.0M
2022-07-06 40.26 40.78 40.26 40.78 0.0M
2022-07-05 40.60 41.19 39.77 39.77 0.0M
2022-07-04 40.70 40.70 40.70 40.70 0.0M
2022-07-01 40.08 40.84 40.08 40.84 0.0M
2022-06-30 40.39 40.83 40.39 40.83 0.0M
2022-06-29 40.30 40.84 40.30 40.84 0.0M
2022-06-28 39.78 40.86 39.78 40.86 0.0M
2022-06-27 39.70 39.99 39.43 39.99 0.0M
2022-06-24 38.67 39.27 38.67 39.27 0.0M
2022-06-23 38.74 38.85 38.74 38.85 0.0M
2022-06-22 39.09 39.09 38.72 38.72 0.0M
2022-06-21 38.57 39.26 38.57 39.26 0.0M
2022-06-20 38.39 38.72 38.39 38.70 0.0M
2022-06-17 38.87 38.87 38.00 38.00 0.0M
2022-06-16 40.75 40.75 38.90 38.90 0.0M
2022-06-15 40.95 41.00 40.94 40.94 0.0M
2022-06-14 42.05 42.44 41.23 41.23 0.0M
2022-06-13 43.07 43.07 42.10 42.10 0.0M
2022-06-10 43.22 43.53 43.22 43.26 0.0M
2022-06-09 43.75 43.95 43.68 43.95 0.0M
2022-06-08 44.29 44.73 44.07 44.07 0.0M
2022-06-07 43.91 44.27 43.91 44.27 0.0M
2022-06-06 43.42 43.42 43.42 43.42 0.0M
2022-06-03 43.38 43.91 43.38 43.91 0.0M
2022-06-02 42.81 42.81 42.81 42.81 0.0M
2022-06-01 42.92 42.98 42.92 42.97 0.0M
2022-05-31 43.58 43.58 43.00 43.00 0.0M
2022-05-30 42.78 43.58 42.78 43.58 0.0M
2022-05-27 42.44 43.08 42.44 43.08 0.0M
2022-05-26 42.11 42.11 42.11 42.11 0.0M
2022-05-25 41.78 42.63 41.78 41.97 0.0M
2022-05-24 41.72 41.72 41.60 41.71 0.0M
2022-05-23 41.91 42.54 41.91 42.54 0.0M
2022-05-20 41.81 42.47 41.81 42.47 0.0M
2022-05-19 42.35 42.35 41.96 41.96 0.0M
2022-05-18 42.47 43.13 42.47 43.13 0.0M
2022-05-17 42.47 42.95 42.37 42.52 0.0M
2022-05-16 42.14 42.89 41.85 42.89 0.0M
2022-05-13 41.00 42.14 41.00 41.98 0.0M
2022-05-12 40.69 40.81 40.22 40.81 0.0M
2022-05-11 40.65 41.40 40.65 41.40 0.0M
2022-05-10 40.80 41.63 40.80 40.80 0.0M
2022-05-09 42.93 44.10 41.29 41.29 0.0M
2022-05-06 42.25 42.25 42.00 42.00 0.0M
2022-05-05 42.48 43.08 42.48 43.08 0.0M
2022-05-04 41.63 42.18 41.63 41.80 0.0M
2022-05-03 41.09 41.40 41.09 41.29 0.0M
2022-05-02 41.25 41.25 41.00 41.00 0.0M
2022-04-29 42.16 42.16 42.16 42.16 0.0M
2022-04-28 41.51 42.59 41.51 42.59 0.0M
2022-04-27 40.95 41.52 40.95 41.52 0.0M
2022-04-26 40.96 41.16 40.96 41.16 0.0M
2022-04-25 41.24 41.39 41.06 41.06 0.0M
2022-04-22 42.52 43.01 42.52 42.56 0.0M
2022-04-21 43.12 43.12 43.12 43.12 0.0M
2022-04-20 42.75 42.75 42.75 42.75 0.0M
2022-04-19 42.63 43.00 42.63 42.97 0.0M
2022-04-14 42.42 42.97 42.42 42.97 0.0M
2022-04-13 42.54 42.54 42.54 42.54 0.0M
2022-04-12 42.23 42.85 42.23 42.85 0.0M
2022-04-11 42.50 42.50 42.38 42.38 0.0M
2022-04-08 42.22 42.96 42.22 42.96 0.0M
2022-04-07 42.47 42.47 41.88 41.88 0.0M
2022-04-06 42.61 42.61 42.61 42.61 0.0M
2022-04-05 42.40 43.03 42.40 42.91 0.0M
2022-04-04 42.28 42.96 42.21 42.47 0.0M
2022-04-01 41.27 41.53 41.27 41.53 0.0M
2022-03-31 40.32 40.32 40.32 40.32 0.0M
2022-03-30 41.42 41.83 41.42 41.51 0.0M
2022-03-29 41.75 41.75 41.75 41.75 0.0M
2022-03-28 41.42 42.10 41.42 41.81 0.0M
2022-03-25 41.50 41.50 41.50 41.50 0.0M
2022-03-24 40.77 41.35 40.77 41.35 0.0M
2022-03-23 40.88 41.68 40.88 41.09 0.0M
2022-03-22 41.00 41.32 41.00 41.32 0.0M
2022-03-21 41.05 41.20 40.94 40.94 0.0M
2022-03-18 40.87 40.87 40.43 40.67 0.0M
2022-03-17 39.78 40.53 39.78 40.53 0.0M
2022-03-16 40.00 40.40 40.00 40.40 0.0M
2022-03-15 38.74 39.67 38.56 39.67 0.0M
2022-03-14 40.20 40.46 40.20 40.46 0.0M
2022-03-11 40.12 40.92 40.12 40.50 0.0M
2022-03-10 39.74 40.50 39.74 40.50 0.0M
2022-03-09 40.13 40.13 38.46 38.46 0.0M
2022-03-08 41.27 41.32 40.71 40.71 0.0M
2022-03-07 41.20 42.47 40.90 40.90 0.0M
2022-03-04 40.16 40.78 40.08 40.73 0.0M
2022-03-03 40.77 41.10 40.77 41.10 0.0M
2022-03-02 40.03 40.23 39.16 39.68 0.0M
2022-03-01 39.37 39.37 38.40 38.81 0.0M
2022-02-28 39.06 39.06 38.16 38.16 0.0M
2022-02-25 36.85 37.43 36.85 37.43 0.0M
2022-02-24 37.88 37.88 36.73 36.73 0.0M
2022-02-23 36.38 36.78 36.38 36.78 0.0M
2022-02-22 36.11 36.82 36.11 36.14 0.0M
2022-02-21 36.10 36.39 36.09 36.09 0.0M
2022-02-18 36.27 36.37 36.27 36.37 0.0M
2022-02-17 36.48 37.10 36.48 36.73 0.0M
2022-02-16 36.22 37.07 36.22 37.07 0.0M
2022-02-15 36.50 37.05 36.29 36.29 0.0M
2022-02-14 38.00 38.09 36.72 36.72 0.0M
2022-02-11 37.41 38.30 37.41 38.29 0.0M
2022-02-10 37.30 37.49 37.30 37.49 0.0M
2022-02-09 37.38 37.59 37.38 37.59 0.0M
2022-02-08 37.89 37.89 37.66 37.66 0.0M
2022-02-07 37.68 38.10 37.68 38.10 0.0M
2022-02-04 37.39 38.06 37.39 37.47 0.0M
2022-02-03 37.90 37.91 37.63 37.63 0.0M
2022-02-02 37.55 37.97 37.55 37.97 0.0M
2022-02-01 37.40 37.65 37.40 37.65 0.0M
2022-01-31 37.04 37.04 37.04 37.04 0.0M
2022-01-28 36.91 37.00 36.83 37.00 0.0M
2022-01-27 36.50 37.23 36.50 37.23 0.0M
2022-01-26 36.15 37.30 36.15 37.02 0.0M
2022-01-25 35.34 36.28 35.34 36.26 0.0M
2022-01-24 36.00 36.00 34.50 34.50 0.0M
2022-01-21 36.52 36.52 35.80 35.80 0.0M
2022-01-20 36.98 37.26 36.98 37.26 0.0M
2022-01-19 37.01 37.01 36.87 36.91 0.0M
2022-01-18 36.37 37.04 36.37 37.04 0.0M
2022-01-17 36.33 36.70 36.33 36.70 0.0M
2022-01-14 36.31 36.31 36.31 36.31 0.0M
2022-01-13 36.22 36.70 36.22 36.44 0.0M
2022-01-12 36.10 36.68 36.10 36.35 0.0M
2022-01-11 35.81 35.81 35.80 35.80 0.0M
2022-01-10 35.70 36.00 35.70 36.00 0.0M
2022-01-07 35.32 36.04 35.04 35.25 0.0M
2022-01-06 34.68 35.20 34.68 34.90 0.0M
2022-01-05 34.36 35.03 34.36 34.70 0.0M
2022-01-04 34.62 35.37 34.62 34.85 0.0M
2022-01-03 34.62 34.97 34.62 34.76 0.0M