Engie集团

ENGIE
🏛️ 美国 →
21.38
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
2025-09-29 21.88 21.88 20.82 21.38 0.0M
2025-09-26 20.89 21.72 20.65 20.93 0.0M
2025-09-25 20.89 21.59 20.87 20.87 0.0M
2025-09-24 21.55 21.70 20.99 21.02 0.0M
2025-09-23 21.75 21.83 21.04 21.06 0.0M
2025-09-22 21.56 21.76 20.66 21.06 0.0M
2025-09-19 21.58 21.58 20.61 21.51 0.0M
2025-09-18 21.17 21.43 20.81 20.81 0.0M
2025-09-17 21.51 21.54 20.84 20.84 0.0M
2025-09-16 21.77 21.77 20.81 21.58 0.0M
2025-09-15 21.88 21.96 21.15 21.96 0.0M
2025-09-12 21.16 21.62 20.55 20.80 0.0M
2025-09-11 20.79 21.70 20.45 20.47 0.0M
2025-09-10 20.54 21.38 20.30 21.38 0.0M
2025-09-09 21.17 21.18 20.44 21.18 0.0M
2025-09-08 20.39 21.32 20.38 21.10 0.0M
2025-09-05 20.11 20.94 20.05 20.94 0.0M
2025-09-04 20.24 20.98 20.21 20.22 0.0M
2025-09-03 20.81 20.86 19.89 20.85 0.0M
2025-09-02 20.45 20.55 19.78 20.48 0.0M
2025-08-29 20.87 21.10 20.16 20.98 0.0M
2025-08-28 20.98 21.12 20.05 21.07 0.0M
2025-08-27 21.10 21.15 20.33 20.54 0.0M
2025-08-26 21.42 21.42 20.82 20.98 0.0M
2025-08-25 22.10 22.10 21.22 21.22 0.0M
2025-08-22 22.25 22.25 21.37 22.03 0.0M
2025-08-21 22.23 22.30 21.47 22.25 0.0M
2025-08-20 21.75 22.05 21.45 21.45 0.0M
2025-08-19 21.39 22.11 21.38 21.40 0.0M
2025-08-18 22.18 22.18 21.41 22.06 0.0M
2025-08-15 22.36 22.48 21.63 22.46 0.0M
2025-08-14 22.06 22.14 21.60 22.07 0.0M
2025-08-13 21.48 22.28 21.48 21.79 0.0M
2025-08-12 22.00 22.20 21.43 22.20 0.0M
2025-08-11 22.01 22.14 21.28 22.13 0.0M
2025-08-08 21.62 23.34 21.32 21.32 0.0M
2025-08-07 21.63 23.34 21.63 22.50 0.0M
2025-08-06 23.42 23.42 21.50 23.42 0.0M
2025-08-05 23.25 23.35 23.17 23.35 0.0M
2025-08-04 23.50 23.50 21.70 21.70 0.0M
2025-08-01 23.34 23.58 22.02 23.58 0.0M
2025-07-31 22.28 23.87 22.19 22.28 0.0M
2025-07-30 23.87 23.87 23.87 23.87 0.0M
2025-07-29 22.41 23.58 22.39 23.58 0.0M
2025-07-28 24.16 24.16 22.80 24.12 0.0M
2025-07-25 24.16 24.16 22.82 23.09 0.0M
2025-07-24 24.16 24.50 23.08 23.09 0.0M
2025-07-23 24.11 24.16 22.94 24.16 0.0M
2025-07-22 24.12 24.12 23.00 23.55 0.0M
2025-07-21 24.09 24.14 22.94 22.94 0.0M
2025-07-18 24.11 24.49 22.62 24.49 0.0M
2025-07-17 24.20 24.20 22.44 24.06 0.0M
2025-07-16 22.49 24.57 22.49 24.53 0.0M
2025-07-15 23.97 24.54 22.59 22.59 0.0M
2025-07-14 24.29 24.42 22.80 24.42 0.0M
2025-07-11 24.21 24.85 22.25 24.85 0.0M
2025-07-10 24.07 24.44 22.74 24.44 0.0M
2025-07-09 24.39 25.21 23.03 25.04 0.0M
2025-07-08 24.30 25.49 22.30 22.30 0.1M
2025-07-07 24.42 24.98 22.40 24.98 0.0M
2025-07-03 24.24 24.28 22.88 22.88 0.0M
2025-07-02 24.77 24.77 23.29 23.55 0.0M
2025-07-01 23.45 24.87 23.18 24.17 0.0M
2025-06-30 24.00 24.23 23.21 23.21 0.0M
2025-06-27 24.74 24.74 22.95 22.95 0.0M
2025-06-26 24.72 24.72 22.94 24.36 0.0M
2025-06-25 24.30 24.55 22.78 24.08 0.0M
2025-06-24 24.45 24.45 22.94 24.11 0.0M
2025-06-23 22.51 24.53 22.51 22.87 0.0M
2025-06-20 22.75 22.75 21.95 22.65 0.0M
2025-06-18 24.00 24.00 22.26 22.56 0.0M
2025-06-17 23.84 23.84 22.20 22.28 0.0M
2025-06-16 24.25 24.25 23.18 23.67 0.0M
2025-06-13 24.18 24.18 22.56 22.56 0.0M
2025-06-12 22.88 22.89 22.06 22.79 0.1M
2025-06-11 23.21 23.21 21.86 22.05 0.2M
2025-06-10 21.80 22.22 21.38 21.38 0.0M
2025-06-09 21.01 22.91 21.01 21.38 0.0M
2025-06-06 22.98 22.98 21.44 22.62 0.0M
2025-06-05 21.84 23.30 21.55 21.74 0.0M
2025-06-04 22.90 22.90 21.34 22.21 0.0M
2025-06-03 21.56 22.91 21.10 21.10 0.0M
2025-06-02 22.62 22.65 21.60 22.65 0.0M
2025-05-30 21.50 22.25 21.45 21.54 0.0M
2025-05-29 21.11 21.55 20.95 21.50 0.0M
2025-05-28 21.55 21.55 20.95 21.55 0.0M
2025-05-27 21.65 21.65 21.07 21.16 0.0M
2025-05-23 21.53 21.53 20.87 20.87 0.0M
2025-05-22 21.52 21.54 20.69 20.91 0.0M
2025-05-21 21.53 21.53 20.85 21.06 0.0M
2025-05-20 21.25 21.48 20.63 20.63 0.0M
2025-05-19 21.63 21.63 20.51 21.44 0.0M
2025-05-16 21.57 21.60 20.00 20.49 0.0M
2025-05-15 20.98 21.59 20.36 21.59 0.0M
2025-05-14 20.76 20.89 19.53 20.89 0.0M
2025-05-13 20.87 21.32 19.51 21.32 0.0M
2025-05-12 20.83 21.14 19.50 21.04 0.0M
2025-05-09 21.04 21.25 19.93 20.92 0.0M
2025-05-08 21.70 21.70 20.00 20.00 0.0M
2025-05-07 21.64 21.64 20.45 21.20 0.0M
2025-05-06 20.39 21.46 20.29 20.29 0.0M
2025-05-05 21.10 21.85 20.50 21.85 0.0M
2025-05-02 20.24 22.19 20.24 21.85 0.0M
2025-05-01 22.45 22.45 19.75 19.75 0.0M
2025-04-30 20.18 20.18 19.98 19.98 0.0M
2025-04-29 22.26 22.26 19.55 20.71 0.0M
2025-04-28 19.25 21.86 19.25 19.91 0.0M
2025-04-25 20.00 21.87 20.00 20.00 0.0M
2025-04-24 21.70 21.77 20.93 21.77 0.0M
2025-04-23 21.00 21.60 21.00 21.60 0.0M
2025-04-22 22.02 22.18 21.18 21.48 0.0M
2025-04-21 21.95 21.95 20.26 20.26 0.0M
2025-04-17 21.98 21.98 20.42 20.42 0.0M
2025-04-16 20.77 21.58 20.77 21.15 0.0M
2025-04-15 20.70 21.19 20.15 20.41 0.0M
2025-04-14 21.10 21.10 20.06 20.96 0.0M
2025-04-11 19.95 20.99 19.95 20.21 0.0M
2025-04-10 20.71 20.71 19.25 19.59 0.0M
2025-04-09 19.97 20.85 19.06 19.50 0.0M
2025-04-08 19.94 19.94 19.00 19.89 0.0M
2025-04-07 20.35 24.39 18.20 18.70 0.0M
2025-04-04 21.93 21.93 18.97 21.13 0.0M
2025-04-03 21.59 21.59 20.51 20.51 0.0M
2025-04-02 19.66 20.55 19.66 19.94 0.0M
2025-04-01 19.99 19.99 19.21 19.21 0.0M
2025-03-31 19.89 19.89 19.11 19.11 0.0M
2025-03-28 19.84 19.84 19.06 19.44 0.0M
2025-03-27 19.30 19.69 18.91 18.91 0.0M
2025-03-26 19.49 19.49 18.71 18.71 0.0M
2025-03-25 19.50 19.50 18.51 18.51 0.0M
2025-03-24 18.61 19.39 18.61 18.61 0.0M
2025-03-21 19.44 19.70 18.66 19.44 0.0M
2025-03-20 19.24 19.24 18.46 19.24 0.0M
2025-03-19 18.41 19.19 18.41 18.41 0.0M
2025-03-18 19.25 19.25 18.25 18.50 0.0M
2025-03-17 18.85 19.05 18.30 19.05 0.0M
2025-03-14 18.73 19.10 18.35 18.73 0.0M
2025-03-13 19.19 19.19 18.41 19.19 0.0M
2025-03-12 19.05 19.05 18.05 18.30 0.0M
2025-03-11 19.05 19.30 18.29 19.05 0.0M
2025-03-10 18.90 18.90 18.15 18.15 0.0M
2025-03-07 19.77 19.83 16.77 19.83 0.0M
2025-03-06 19.66 19.66 15.59 15.59 0.0M
2025-03-05 16.84 19.85 16.73 16.79 0.0M
2025-03-04 18.01 18.38 15.93 15.93 0.0M
2025-03-03 18.26 18.30 17.65 17.83 0.0M
2025-02-28 17.56 18.26 17.56 18.26 0.0M
2025-02-27 17.68 18.59 17.68 17.88 0.0M
2025-02-26 17.37 17.42 17.10 17.20 0.0M
2025-02-25 17.38 17.40 16.97 17.40 0.0M
2025-02-24 16.85 17.30 16.70 17.03 0.0M
2025-02-21 16.82 16.82 16.31 16.31 0.0M
2025-02-20 16.25 16.75 16.09 16.09 0.0M
2025-02-19 16.27 16.66 16.06 16.06 0.0M
2025-02-18 16.58 16.59 15.75 15.80 0.0M
2025-02-14 16.62 16.62 15.93 15.93 0.0M
2025-02-13 15.92 16.58 15.73 16.57 0.0M
2025-02-12 16.66 16.66 16.05 16.05 0.0M
2025-02-11 16.84 16.84 16.28 16.28 0.0M
2025-02-10 16.07 16.73 15.88 15.88 0.0M
2025-02-07 16.79 16.79 16.04 16.04 0.0M
2025-02-06 16.91 16.91 16.28 16.31 0.0M
2025-02-05 16.85 16.85 16.25 16.25 0.0M
2025-02-04 16.80 16.80 16.20 16.20 0.0M
2025-02-03 16.63 16.65 16.03 16.03 0.0M
2025-01-31 16.39 16.75 16.34 16.34 0.0M
2025-01-30 16.74 16.74 16.09 16.09 0.0M
2025-01-29 15.95 16.38 15.93 16.38 0.0M
2025-01-28 16.45 16.48 15.88 15.93 0.0M
2025-01-27 16.76 16.76 16.00 16.53 0.0M
2025-01-24 16.44 16.65 16.04 16.10 0.0M
2025-01-23 16.30 16.68 15.94 15.94 0.0M
2025-01-22 16.08 16.46 15.93 16.46 0.0M
2025-01-21 16.15 16.70 16.15 16.21 0.0M
2025-01-17 16.47 17.20 16.23 16.31 0.0M
2025-01-16 15.91 16.67 15.91 16.08 0.0M
2025-01-15 16.04 16.58 16.03 16.04 0.0M
2025-01-14 16.07 16.57 15.95 16.01 0.0M
2025-01-13 16.45 16.53 15.88 15.96 0.0M
2025-01-10 16.24 16.58 15.55 15.82 0.0M
2025-01-08 15.93 15.96 15.91 15.93 0.0M
2025-01-07 16.29 16.59 16.02 16.56 0.0M
2025-01-06 16.25 16.55 15.79 16.01 0.0M
2025-01-03 15.91 16.10 15.78 15.94 0.0M
2025-01-02 15.91 16.08 15.65 15.82 0.0M