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
2024-12-30 40.21 40.21 40.07 40.07 0.0M
2024-12-27 40.24 40.24 40.05 40.05 0.0M
2024-12-23 39.58 39.92 39.58 39.63 0.0M
2024-12-20 39.03 39.15 39.03 39.15 0.0M
2024-12-19 38.85 39.56 38.46 39.47 0.0M
2024-12-18 39.25 39.64 39.20 39.20 0.0M
2024-12-17 39.38 39.38 39.38 39.38 0.0M
2024-12-16 39.74 39.92 39.74 39.92 0.0M
2024-12-13 40.05 40.38 39.76 39.76 0.0M
2024-12-12 40.09 40.42 40.09 40.42 0.0M
2024-12-11 40.08 40.56 40.08 40.46 0.0M
2024-12-10 40.20 40.30 40.08 40.12 0.0M
2024-12-09 40.72 40.91 40.64 40.68 0.0M
2024-12-06 41.29 41.29 41.29 41.29 0.0M
2024-12-05 41.25 41.39 41.25 41.39 0.0M
2024-12-04 41.60 41.80 41.54 41.80 0.0M
2024-12-03 41.22 41.50 41.10 41.35 0.0M
2024-12-02 41.07 41.07 41.07 41.07 0.0M
2024-11-29 40.49 40.95 40.49 40.95 0.0M
2024-11-28 40.53 40.53 40.53 40.53 0.0M
2024-11-27 40.58 40.58 40.44 40.50 0.0M
2024-11-26 40.80 40.80 40.64 40.64 0.0M
2024-11-25 41.53 41.53 40.92 41.04 0.0M
2024-11-22 41.44 42.02 41.44 41.74 0.0M
2024-11-21 40.39 41.23 40.39 41.23 0.0M
2024-11-20 40.44 40.88 40.44 40.70 0.0M
2024-11-19 40.01 40.60 40.01 40.60 0.0M
2024-11-18 40.31 40.31 39.84 40.30 0.0M
2024-11-15 40.34 40.34 39.96 40.00 0.0M
2024-11-14 40.20 41.01 40.20 40.79 0.0M
2024-11-13 39.63 39.63 39.63 39.63 0.0M
2024-11-12 40.14 40.40 39.60 39.60 0.0M
2024-11-11 39.63 40.23 39.63 40.12 0.0M
2024-11-08 39.26 39.47 39.11 39.40 0.0M
2024-11-07 38.56 39.12 38.56 39.06 0.0M
2024-11-06 37.91 38.76 37.91 38.62 0.0M
2024-11-05 37.44 37.71 37.18 37.18 0.0M
2024-11-04 37.19 37.19 37.19 37.19 0.0M
2024-11-01 37.06 37.19 37.06 37.19 0.0M
2024-10-31 37.29 37.29 37.20 37.20 0.0M
2024-10-30 37.17 37.41 37.17 37.41 0.0M
2024-10-29 37.41 37.74 37.41 37.74 0.0M
2024-10-28 37.17 37.89 36.91 37.89 0.0M
2024-10-25 37.74 37.74 37.74 37.74 0.0M
2024-10-24 37.92 38.69 37.92 38.69 0.0M
2024-10-23 38.07 38.07 38.07 38.07 0.0M
2024-10-22 38.09 38.45 38.05 38.06 0.0M
2024-10-21 38.42 38.85 38.42 38.66 0.0M
2024-10-18 38.29 38.80 38.29 38.70 0.0M
2024-10-17 38.22 38.22 38.22 38.22 0.0M
2024-10-16 37.64 38.26 37.64 37.66 0.0M
2024-10-15 37.12 37.88 37.12 37.88 0.0M
2024-10-14 37.70 37.80 37.34 37.80 0.0M
2024-10-11 37.18 37.47 37.18 37.47 0.0M
2024-10-10 37.28 37.62 37.28 37.59 0.0M
2024-10-09 36.91 36.91 36.91 36.91 0.0M
2024-10-08 36.88 36.88 36.88 36.88 0.0M
2024-10-07 37.59 37.59 37.44 37.44 0.0M
2024-10-04 36.82 36.82 36.82 36.82 0.0M
2024-10-03 36.80 37.19 36.77 36.90 0.0M
2024-10-02 37.05 37.59 37.05 37.59 0.0M
2024-10-01 36.32 37.19 36.32 37.19 0.0M
2024-09-30 36.76 36.76 36.17 36.39 0.0M
2024-09-27 36.41 36.87 36.41 36.87 0.0M
2024-09-26 36.63 36.63 36.63 36.63 0.0M
2024-09-25 36.30 36.69 36.30 36.69 0.0M
2024-09-24 36.67 37.17 36.67 37.17 0.0M
2024-09-23 36.21 36.21 36.21 36.21 0.0M
2024-09-20 36.05 36.31 36.05 36.31 0.0M
2024-09-19 36.36 36.78 36.30 36.30 0.0M
2024-09-18 36.51 36.92 36.51 36.92 0.0M
2024-09-17 36.90 37.16 36.90 37.16 0.0M
2024-09-16 36.51 36.60 36.51 36.60 0.0M
2024-09-13 36.38 36.38 36.38 36.38 0.0M
2024-09-12 36.44 36.44 36.44 36.44 0.0M
2024-09-11 36.29 36.31 36.24 36.29 0.0M
2024-09-10 36.80 36.80 36.80 36.80 0.0M
2024-09-09 36.35 36.94 36.35 36.84 0.0M
2024-09-06 36.28 36.51 36.21 36.21 0.0M
2024-09-05 36.36 36.56 36.36 36.56 0.0M
2024-09-04 36.16 36.50 36.16 36.44 0.0M
2024-09-03 36.04 36.46 36.04 36.45 0.0M
2024-09-02 36.14 36.14 36.04 36.04 0.0M
2024-08-30 35.59 36.00 35.59 36.00 0.0M
2024-08-29 35.24 35.70 35.24 35.70 0.0M
2024-08-28 35.49 35.73 35.49 35.60 0.0M
2024-08-27 35.61 35.61 35.61 35.61 0.0M
2024-08-26 35.35 35.35 35.35 35.35 0.0M
2024-08-23 34.98 34.98 34.98 34.98 0.0M
2024-08-22 34.85 35.37 34.85 35.37 0.0M
2024-08-21 34.94 35.04 34.94 35.04 0.0M
2024-08-20 35.06 35.06 35.06 35.06 0.0M
2024-08-19 34.91 35.14 34.91 35.14 0.0M
2024-08-16 34.99 34.99 34.96 34.96 0.0M
2024-08-15 35.70 35.80 35.29 35.29 0.0M
2024-08-14 35.71 35.79 35.71 35.79 0.0M
2024-08-13 35.56 35.64 35.56 35.57 0.0M
2024-08-12 35.87 36.00 35.52 35.78 0.0M
2024-08-09 35.35 35.35 35.35 35.35 0.0M
2024-08-08 35.42 35.42 35.40 35.40 0.0M
2024-08-07 34.99 35.39 34.99 35.38 0.0M
2024-08-06 33.90 34.97 33.90 34.97 0.0M
2024-08-05 34.34 34.34 33.18 33.60 0.0M
2024-08-02 34.67 34.70 34.35 34.62 0.0M
2024-08-01 34.46 34.70 34.45 34.64 0.0M
2024-07-31 34.27 34.68 34.27 34.60 0.0M
2024-07-30 33.73 34.40 33.73 34.40 0.0M
2024-07-29 33.64 34.10 33.64 33.75 0.0M
2024-07-26 33.36 33.76 33.36 33.76 0.0M
2024-07-25 33.53 33.70 33.53 33.70 0.0M
2024-07-24 33.48 33.91 33.48 33.91 0.0M
2024-07-23 33.58 33.58 33.58 33.58 0.0M
2024-07-22 33.46 33.51 33.46 33.51 0.0M
2024-07-19 33.19 33.19 33.19 33.19 0.0M
2024-07-18 33.55 33.58 33.25 33.31 0.0M
2024-07-17 33.12 33.12 32.67 33.05 0.0M
2024-07-16 32.67 32.97 32.67 32.97 0.0M
2024-07-15 33.02 33.07 33.02 33.07 0.0M
2024-07-12 33.05 33.15 33.00 33.00 0.0M
2024-07-11 32.90 32.90 32.90 32.90 0.0M
2024-07-10 32.55 32.83 32.55 32.81 0.0M
2024-07-09 32.81 32.88 32.57 32.78 0.0M
2024-07-08 32.79 32.79 32.79 32.79 0.0M
2024-07-05 33.05 33.28 33.05 33.28 0.0M
2024-07-04 33.08 33.30 33.06 33.30 0.0M
2024-07-03 33.23 33.46 33.19 33.46 0.0M
2024-07-02 32.74 33.18 32.74 33.18 0.0M
2024-07-01 33.29 33.29 33.00 33.00 0.0M
2024-06-28 32.87 33.15 32.87 33.15 0.0M
2024-06-27 32.93 33.22 32.93 33.10 0.0M
2024-06-26 32.58 33.15 32.58 32.72 0.0M
2024-06-25 32.56 32.89 32.56 32.89 0.0M
2024-06-24 32.31 32.31 32.31 32.31 0.0M
2024-06-21 32.28 32.63 32.26 32.63 0.0M
2024-06-20 32.27 32.45 32.27 32.45 0.0M
2024-06-19 32.30 32.53 32.30 32.53 0.0M
2024-06-18 32.37 32.58 32.29 32.58 0.0M
2024-06-17 32.76 32.76 32.71 32.71 0.0M
2024-06-14 32.85 32.85 32.85 32.85 0.0M
2024-06-13 32.81 33.00 32.81 33.00 0.0M
2024-06-12 33.34 33.34 33.00 33.00 0.0M
2024-06-11 32.99 33.11 32.99 33.11 0.0M
2024-06-10 33.14 33.57 33.14 33.30 0.0M
2024-06-07 33.12 33.15 33.08 33.15 0.0M
2024-06-06 33.22 33.54 33.22 33.37 0.0M
2024-06-05 32.98 33.39 32.98 33.39 0.0M
2024-06-04 33.50 33.50 33.09 33.09 0.0M
2024-06-03 33.50 33.95 33.50 33.53 0.0M
2024-05-31 32.86 33.31 32.86 33.31 0.0M
2024-05-30 32.74 33.31 32.74 33.31 0.0M
2024-05-29 33.19 33.19 32.98 32.98 0.0M
2024-05-28 33.52 33.54 33.35 33.35 0.0M
2024-05-27 33.28 33.58 33.28 33.55 0.0M
2024-05-24 33.16 33.16 33.16 33.16 0.0M
2024-05-23 33.63 33.69 33.50 33.50 0.0M
2024-05-22 33.66 33.98 33.66 33.98 0.0M
2024-05-21 33.75 34.01 33.70 34.01 0.0M
2024-05-20 33.66 33.66 33.66 33.66 0.0M
2024-05-17 33.73 33.73 33.73 33.73 0.0M
2024-05-16 33.88 33.88 33.77 33.77 0.0M
2024-05-15 34.06 34.23 34.06 34.23 0.0M
2024-05-14 34.76 34.76 34.12 34.12 0.0M
2024-05-13 35.18 35.38 34.98 34.98 0.0M
2024-05-10 34.57 35.18 34.57 35.18 0.0M
2024-05-09 34.57 34.57 34.57 34.57 0.0M
2024-05-08 34.07 34.50 34.07 34.50 0.0M
2024-05-07 33.97 33.97 33.97 33.97 0.0M
2024-05-06 34.05 34.05 33.98 33.98 0.0M
2024-05-03 33.77 34.18 33.77 33.82 0.0M
2024-05-02 33.13 33.13 33.13 33.13 0.0M
2024-04-30 33.45 33.76 33.43 33.43 0.0M
2024-04-29 33.56 33.66 33.56 33.64 0.0M
2024-04-26 33.73 33.96 33.73 33.96 0.0M
2024-04-25 33.43 33.43 33.43 33.43 0.0M
2024-04-24 33.01 33.28 32.96 32.97 0.0M
2024-04-23 33.05 33.27 33.05 33.27 0.0M
2024-04-22 32.45 32.92 32.45 32.82 0.0M
2024-04-19 31.90 32.80 31.90 32.80 0.0M
2024-04-18 31.10 31.39 31.10 31.39 0.0M
2024-04-17 31.00 31.00 31.00 31.00 0.0M
2024-04-16 31.65 31.93 31.24 31.24 0.0M
2024-04-15 31.81 32.35 31.81 31.89 0.0M
2024-04-12 32.16 32.16 32.16 32.16 0.0M
2024-04-11 32.01 32.01 32.00 32.00 0.0M
2024-04-10 32.40 32.69 32.00 32.00 0.0M
2024-04-09 32.33 32.33 32.33 32.33 0.0M
2024-04-08 32.50 32.54 32.50 32.52 0.0M
2024-04-05 32.82 33.14 32.71 32.71 0.0M
2024-04-04 32.89 33.12 32.89 33.00 0.0M
2024-04-03 33.14 33.48 33.14 33.19 0.0M
2024-04-02 33.07 33.65 33.07 33.24 0.0M
2024-03-28 33.13 33.49 33.13 33.40 0.0M
2024-03-27 32.81 32.81 32.81 32.81 0.0M
2024-03-26 33.03 33.28 33.03 33.03 0.0M
2024-03-25 33.06 33.22 32.92 33.20 0.0M
2024-03-22 32.92 32.92 32.92 32.92 0.0M
2024-03-21 32.93 33.08 32.93 33.08 0.0M
2024-03-20 32.75 32.75 32.75 32.75 0.0M
2024-03-19 32.57 32.86 32.57 32.71 0.0M
2024-03-18 32.52 32.82 32.50 32.50 0.0M
2024-03-15 32.66 32.66 32.66 32.66 0.0M
2024-03-14 32.94 32.94 32.94 32.94 0.0M
2024-03-13 32.91 32.91 32.91 32.91 0.0M
2024-03-12 32.81 32.81 32.81 32.81 0.0M
2024-03-11 32.60 32.91 32.60 32.91 0.0M
2024-03-08 32.50 32.50 32.50 32.50 0.0M
2024-03-07 32.11 32.60 32.11 32.60 0.0M
2024-03-06 31.93 32.32 31.93 32.32 0.0M
2024-03-05 31.85 32.18 31.85 32.18 0.0M
2024-03-04 31.95 32.25 31.95 32.00 0.0M
2024-03-01 31.72 31.72 31.72 31.72 0.0M
2024-02-29 31.62 31.82 31.62 31.81 0.0M
2024-02-28 31.70 31.70 31.70 31.70 0.0M
2024-02-27 31.60 31.60 31.60 31.60 0.0M
2024-02-26 32.01 32.01 31.73 31.73 0.0M
2024-02-23 32.08 32.24 32.08 32.24 0.0M
2024-02-22 32.01 32.02 32.01 32.02 0.0M
2024-02-21 31.60 31.60 31.60 31.60 0.0M
2024-02-20 31.76 32.00 31.76 32.00 0.0M
2024-02-19 32.00 32.12 31.84 32.10 0.0M
2024-02-16 31.48 32.03 31.48 32.03 0.0M
2024-02-15 30.92 31.30 30.92 31.30 0.0M
2024-02-14 31.09 31.62 31.09 31.17 0.0M
2024-02-13 32.28 32.57 31.75 31.75 0.0M
2024-02-12 31.99 32.30 31.99 32.30 0.0M
2024-02-09 31.73 32.00 31.64 31.64 0.0M
2024-02-08 31.81 32.10 31.81 31.95 0.0M
2024-02-07 32.08 32.40 32.00 32.00 0.0M
2024-02-06 32.05 32.35 32.05 32.22 0.0M
2024-02-05 32.63 32.63 32.63 32.63 0.0M
2024-02-02 32.91 32.91 32.51 32.67 0.0M
2024-02-01 32.79 33.18 32.78 33.18 0.0M
2024-01-31 33.07 33.37 33.07 33.21 0.0M
2024-01-30 33.11 33.34 33.11 33.16 0.0M
2024-01-29 32.97 33.17 32.97 33.17 0.0M
2024-01-26 32.79 32.79 32.71 32.71 0.0M
2024-01-25 32.51 33.05 32.51 32.85 0.0M
2024-01-24 32.89 33.21 32.80 32.80 0.0M
2024-01-23 32.80 33.15 32.80 33.15 0.0M
2024-01-22 32.86 33.31 32.86 32.90 0.0M
2024-01-19 32.77 32.91 32.77 32.91 0.0M
2024-01-18 32.99 32.99 32.99 32.99 0.0M
2024-01-17 33.55 33.88 33.30 33.30 0.0M
2024-01-16 33.81 33.81 33.81 33.81 0.0M
2024-01-15 33.50 33.51 33.50 33.51 0.0M
2024-01-12 33.25 33.78 33.25 33.78 0.0M
2024-01-11 33.49 33.58 33.40 33.40 0.0M
2024-01-10 33.46 33.46 33.46 33.46 0.0M
2024-01-09 33.76 34.22 33.64 33.70 0.0M
2024-01-08 33.63 33.80 33.63 33.80 0.0M
2024-01-05 33.29 33.68 33.29 33.55 0.0M
2024-01-04 33.27 33.56 33.27 33.42 0.0M
2024-01-03 32.99 33.31 32.99 33.31 0.0M
2024-01-02 32.56 33.11 32.56 33.11 0.0M