Comparing Back to the side-by-side chart ↗
NRJ Group（NRG.PA）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.72 | 5.78 | 5.70 | 5.70 | +0.00% | 16,348 |
| 2026-10-15 | 6.04 | 6.04 | 5.70 | 5.70 | -6.56% | 27,569 |
| 2026-10-14 | 5.62 | 6.10 | 5.62 | 6.10 | +8.93% | 34,443 |
| 2026-10-13 | 5.66 | 5.68 | 5.60 | 5.60 | +0.72% | 29,113 |
| 2026-10-12 | 5.58 | 5.70 | 5.54 | 5.56 | +0.00% | 55,389 |
| 2026-10-09 | 5.60 | 5.60 | 5.52 | 5.56 | -0.36% | 25,581 |
| 2026-10-08 | 5.66 | 5.66 | 5.54 | 5.58 | -1.06% | 12,386 |
| 2026-10-07 | 5.68 | 5.74 | 5.64 | 5.64 | -0.35% | 43,288 |
| 2026-10-06 | 5.68 | 5.70 | 5.58 | 5.66 | -0.35% | 52,991 |
| 2026-10-05 | 5.80 | 5.80 | 5.68 | 5.68 | -1.73% | 17,265 |
| 2026-10-02 | 5.90 | 5.90 | 5.78 | 5.78 | -1.70% | 12,566 |
| 2026-10-01 | 5.92 | 5.92 | 5.86 | 5.88 | -0.34% | 6,806 |
| 2026-09-30 | 5.90 | 5.94 | 5.88 | 5.90 | +0.00% | 2,968 |
| 2026-09-29 | 5.94 | 5.94 | 5.90 | 5.90 | -0.67% | 2,229 |
| 2026-09-28 | 5.96 | 5.96 | 5.90 | 5.94 | +0.34% | 31,767 |
| 2026-09-25 | 6.00 | 6.04 | 5.86 | 5.92 | -1.33% | 31,533 |
| 2026-09-24 | 6.00 | 6.02 | 5.98 | 6.00 | +0.00% | 3,163 |
| 2026-09-23 | 6.02 | 6.04 | 5.98 | 6.00 | +0.00% | 12,772 |
| 2026-09-22 | 6.12 | 6.12 | 6.00 | 6.00 | -1.96% | 11,719 |
| 2026-09-21 | 6.12 | 6.14 | 6.08 | 6.12 | +0.00% | 6,116 |
| 2026-09-18 | 6.14 | 6.18 | 6.06 | 6.12 | -0.65% | 15,409 |
| 2026-09-17 | 6.16 | 6.18 | 6.14 | 6.16 | +0.00% | 2,840 |
| 2026-09-16 | 6.16 | 6.18 | 6.14 | 6.16 | -0.32% | 16,764 |
| 2026-09-15 | 6.18 | 6.22 | 6.18 | 6.18 | -0.32% | 4,938 |
| 2026-09-14 | 6.24 | 6.26 | 6.18 | 6.20 | -1.59% | 25,854 |
| 2026-09-11 | 6.24 | 6.30 | 6.24 | 6.30 | +1.29% | 13,605 |
| 2026-09-10 | 6.32 | 6.32 | 6.22 | 6.22 | -1.89% | 9,257 |
| 2026-09-09 | 6.38 | 6.38 | 6.30 | 6.34 | -0.63% | 5,629 |
| 2026-09-08 | 6.40 | 6.40 | 6.36 | 6.38 | -0.31% | 6,515 |
| 2026-09-07 | 6.44 | 6.44 | 6.38 | 6.40 | +1.27% | 2,893 |
| 2026-09-04 | 6.44 | 6.44 | 6.32 | 6.32 | -1.86% | 22,844 |
| 2026-09-03 | 6.48 | 6.54 | 6.44 | 6.44 | -0.62% | 22,540 |
| 2026-09-02 | 6.42 | 6.48 | 6.40 | 6.48 | +0.93% | 11,478 |
| 2026-09-01 | 6.46 | 6.48 | 6.38 | 6.42 | -0.93% | 8,959 |
| 2026-08-31 | 6.46 | 6.48 | 6.44 | 6.48 | +0.31% | 2,927 |
| 2026-08-28 | 6.44 | 6.48 | 6.42 | 6.46 | +0.31% | 8,824 |
| 2026-08-27 | 6.50 | 6.50 | 6.42 | 6.44 | -0.92% | 44,686 |
| 2026-08-26 | 6.48 | 6.50 | 6.46 | 6.50 | +0.62% | 1,689 |
| 2026-08-25 | 6.52 | 6.58 | 6.42 | 6.46 | -0.92% | 33,533 |
| 2026-08-24 | 6.50 | 6.52 | 6.50 | 6.52 | +0.31% | 1,689 |
| 2026-08-21 | 6.52 | 6.52 | 6.48 | 6.50 | +0.00% | 6,688 |
| 2026-08-20 | 6.52 | 6.52 | 6.48 | 6.50 | +0.00% | 6,272 |
| 2026-08-19 | 6.58 | 6.62 | 6.50 | 6.50 | -1.22% | 10,614 |
| 2026-08-18 | 6.52 | 6.58 | 6.52 | 6.58 | +1.23% | 9,322 |
| 2026-08-17 | 6.50 | 6.54 | 6.48 | 6.50 | +0.62% | 23,798 |
| 2026-08-14 | 6.48 | 6.52 | 6.46 | 6.46 | -0.62% | 25,897 |
| 2026-08-13 | 6.52 | 6.52 | 6.46 | 6.50 | -0.31% | 35,538 |
| 2026-08-12 | 6.50 | 6.52 | 6.46 | 6.52 | +0.00% | 24,025 |
| 2026-08-11 | 6.56 | 6.58 | 6.52 | 6.52 | -0.31% | 7,364 |
| 2026-08-10 | 6.62 | 6.64 | 6.54 | 6.54 | +0.62% | 6,119 |
| 2026-08-07 | 6.60 | 6.64 | 6.50 | 6.50 | -0.91% | 27,620 |
| 2026-08-06 | 6.58 | 6.60 | 6.52 | 6.56 | -0.30% | 17,584 |
| 2026-08-05 | 6.58 | 6.60 | 6.58 | 6.58 | +0.00% | 10,285 |
| 2026-08-04 | 6.72 | 6.72 | 6.58 | 6.58 | -1.79% | 8,121 |
| 2026-08-03 | 6.74 | 6.74 | 6.66 | 6.70 | -0.89% | 4,203 |
| 2026-07-31 | 6.80 | 6.82 | 6.76 | 6.76 | -0.59% | 15,674 |
| 2026-07-30 | 6.78 | 6.86 | 6.74 | 6.80 | +0.00% | 7,182 |
| 2026-07-29 | 6.70 | 6.80 | 6.68 | 6.80 | +1.49% | 9,981 |
| 2026-07-28 | 6.72 | 6.74 | 6.70 | 6.70 | +0.00% | 1,809 |
| 2026-07-27 | 6.78 | 6.80 | 6.66 | 6.70 | -0.89% | 6,683 |
| 2026-07-24 | 6.76 | 6.78 | 6.72 | 6.76 | +0.30% | 3,846 |
| 2026-07-23 | 6.74 | 6.78 | 6.74 | 6.74 | -0.30% | 2,527 |
| 2026-07-22 | 6.88 | 6.88 | 6.76 | 6.76 | -1.46% | 2,071 |
| 2026-07-21 | 6.86 | 6.86 | 6.80 | 6.86 | +0.59% | 1,843 |
| 2026-07-20 | 7.00 | 7.00 | 6.82 | 6.82 | -2.57% | 2,267 |
| 2026-07-17 | 6.94 | 7.00 | 6.90 | 7.00 | +1.16% | 16,871 |
| 2026-07-16 | 6.82 | 6.92 | 6.80 | 6.92 | +1.47% | 11,028 |
| 2026-07-15 | 6.84 | 6.84 | 6.72 | 6.82 | -0.58% | 19,296 |
| 2026-07-14 | 6.84 | 6.86 | 6.82 | 6.86 | +0.00% | 455 |
| 2026-07-13 | 6.90 | 6.90 | 6.82 | 6.86 | +0.29% | 1,919 |
| 2026-07-10 | 6.92 | 6.92 | 6.84 | 6.84 | -0.58% | 3,030 |
| 2026-07-09 | 6.84 | 6.88 | 6.80 | 6.88 | +0.58% | 12,982 |
| 2026-07-08 | 6.82 | 6.84 | 6.80 | 6.84 | +0.59% | 15,521 |
| 2026-07-07 | 6.84 | 6.86 | 6.76 | 6.80 | -0.58% | 9,284 |
| 2026-07-06 | 6.82 | 6.84 | 6.78 | 6.84 | +0.59% | 5,940 |
| 2026-07-03 | 6.80 | 6.82 | 6.74 | 6.80 | +1.19% | 15,853 |
| 2026-07-02 | 6.72 | 6.76 | 6.70 | 6.72 | +0.00% | 2,153 |
| 2026-07-01 | 6.74 | 6.78 | 6.66 | 6.72 | -0.59% | 3,784 |
| 2026-06-30 | 6.90 | 6.90 | 6.70 | 6.76 | -0.29% | 7,993 |
| 2026-06-29 | 6.82 | 6.88 | 6.76 | 6.78 | -1.17% | 23,455 |
| 2026-06-26 | 6.88 | 6.92 | 6.86 | 6.86 | -0.29% | 3,315 |
| 2026-06-25 | 6.90 | 6.90 | 6.88 | 6.88 | -0.29% | 986 |
| 2026-06-24 | 6.96 | 6.96 | 6.82 | 6.90 | -0.29% | 7,071 |
| 2026-06-23 | 6.96 | 6.96 | 6.92 | 6.92 | -0.57% | 1,362 |
| 2026-06-22 | 7.00 | 7.00 | 6.82 | 6.96 | +0.29% | 12,270 |
| 2026-06-19 | 6.92 | 6.98 | 6.86 | 6.94 | +0.87% | 14,550 |
| 2026-06-18 | 6.94 | 6.94 | 6.88 | 6.88 | -0.86% | 4,034 |
| 2026-06-17 | 6.98 | 7.02 | 6.92 | 6.94 | -0.57% | 5,532 |
| 2026-06-16 | 6.96 | 7.00 | 6.92 | 6.98 | -0.29% | 2,711 |
| 2026-06-15 | 7.06 | 7.06 | 7.00 | 7.00 | -0.57% | 3,186 |
| 2026-06-12 | 7.06 | 7.06 | 7.00 | 7.04 | -0.28% | 959 |
| 2026-06-11 | 7.10 | 7.10 | 6.98 | 7.06 | -0.56% | 2,312 |
| 2026-06-10 | 7.06 | 7.10 | 7.06 | 7.10 | +0.28% | 474 |
| 2026-06-09 | 7.10 | 7.10 | 7.06 | 7.08 | +0.00% | 1,021 |
| 2026-06-08 | 7.12 | 7.14 | 7.04 | 7.08 | -0.56% | 3,786 |
| 2026-06-05 | 6.96 | 7.20 | 6.92 | 7.12 | +2.59% | 37,098 |
| 2026-06-04 | 6.96 | 6.96 | 6.92 | 6.94 | -0.57% | 4,512 |
| 2026-06-03 | 7.00 | 7.02 | 6.96 | 6.98 | -0.57% | 2,764 |
| 2026-06-02 | 7.00 | 7.02 | 6.92 | 7.02 | -4.62% | 4,796 |
| 2026-06-01 | 7.40 | 7.40 | 7.28 | 7.36 | +0.00% | 8,330 |
| 2026-05-29 | 7.38 | 7.42 | 7.28 | 7.36 | +0.00% | 12,430 |
| 2026-05-28 | 7.38 | 7.38 | 7.34 | 7.36 | +0.00% | 2,718 |
| 2026-05-27 | 7.34 | 7.40 | 7.28 | 7.36 | +0.82% | 5,322 |
| 2026-05-26 | 7.26 | 7.32 | 7.26 | 7.30 | +0.27% | 3,654 |
| 2026-05-25 | 7.14 | 7.28 | 7.12 | 7.28 | +2.25% | 9,249 |
| 2026-05-22 | 7.12 | 7.14 | 7.10 | 7.12 | +0.00% | 11,293 |
| 2026-05-21 | 7.14 | 7.16 | 7.12 | 7.12 | -0.28% | 20,931 |
| 2026-05-20 | 7.16 | 7.18 | 7.14 | 7.14 | +0.00% | 10,453 |
| 2026-05-19 | 7.16 | 7.20 | 7.14 | 7.14 | +0.00% | 9,299 |
| 2026-05-18 | 7.16 | 7.18 | 7.14 | 7.14 | -0.28% | 8,145 |
| 2026-05-15 | 7.12 | 7.20 | 7.12 | 7.16 | +0.56% | 8,482 |
| 2026-05-14 | 7.08 | 7.14 | 7.08 | 7.12 | +0.85% | 3,919 |
| 2026-05-13 | 7.04 | 7.06 | 7.02 | 7.06 | +0.57% | 3,308 |
| 2026-05-12 | 7.10 | 7.10 | 6.90 | 7.02 | -0.85% | 10,576 |
| 2026-05-11 | 7.06 | 7.10 | 7.06 | 7.08 | +1.14% | 4,889 |
| 2026-05-08 | 7.10 | 7.10 | 7.00 | 7.00 | -1.13% | 8,860 |
| 2026-05-07 | 7.04 | 7.16 | 7.04 | 7.08 | +0.28% | 4,500 |
| 2026-05-06 | 7.00 | 7.08 | 6.96 | 7.06 | +1.44% | 38,038 |
| 2026-05-05 | 7.06 | 7.06 | 6.94 | 6.96 | -0.57% | 5,574 |
| 2026-05-04 | 7.10 | 7.12 | 7.00 | 7.00 | -1.96% | 8,623 |
| 2026-04-30 | 7.16 | 7.16 | 7.10 | 7.14 | -0.56% | 708 |
| 2026-04-29 | 7.18 | 7.18 | 7.12 | 7.18 | +0.00% | 1,980 |
| 2026-04-28 | 7.20 | 7.20 | 7.14 | 7.18 | -0.28% | 2,810 |
| 2026-04-27 | 7.18 | 7.20 | 7.18 | 7.20 | +0.00% | 2,473 |
| 2026-04-24 | 7.16 | 7.20 | 7.12 | 7.20 | +0.56% | 6,473 |
| 2026-04-23 | 7.18 | 7.18 | 7.12 | 7.16 | -0.28% | 1,996 |
| 2026-04-22 | 7.12 | 7.24 | 7.10 | 7.18 | +0.84% | 6,092 |
| 2026-04-21 | 7.02 | 7.14 | 7.00 | 7.12 | +1.42% | 2,532 |
| 2026-04-20 | 7.00 | 7.04 | 6.84 | 7.02 | +0.29% | 31,527 |
| 2026-04-17 | 6.96 | 7.00 | 6.90 | 7.00 | +0.29% | 9,024 |
| 2026-04-16 | 7.00 | 7.00 | 6.96 | 6.98 | -0.29% | 3,693 |
| 2026-04-15 | 7.00 | 7.00 | 6.96 | 7.00 | +0.00% | 3,919 |
| 2026-04-14 | 6.98 | 7.06 | 6.98 | 7.00 | +0.00% | 5,364 |
| 2026-04-13 | 7.04 | 7.06 | 6.98 | 7.00 | +0.29% | 4,579 |
| 2026-04-10 | 7.00 | 7.00 | 6.96 | 6.98 | +0.29% | 17,009 |
| 2026-04-09 | 7.04 | 7.04 | 6.96 | 6.96 | -0.57% | 4,352 |
| 2026-04-08 | 6.98 | 7.06 | 6.94 | 7.00 | +1.16% | 7,609 |
| 2026-04-07 | 6.92 | 6.94 | 6.92 | 6.92 | +0.00% | 10,471 |
| 2026-04-02 | 7.00 | 7.00 | 6.86 | 6.92 | -1.14% | 4,020 |
| 2026-04-01 | 6.86 | 7.00 | 6.86 | 7.00 | +2.04% | 7,760 |
| 2026-03-31 | 6.96 | 6.96 | 6.86 | 6.86 | -1.44% | 4,628 |
| 2026-03-30 | 6.98 | 7.02 | 6.96 | 6.96 | -0.57% | 2,044 |
| 2026-03-27 | 7.02 | 7.04 | 6.96 | 7.00 | -0.28% | 5,209 |
| 2026-03-26 | 7.10 | 7.10 | 7.00 | 7.02 | +0.00% | 1,503 |
| 2026-03-25 | 7.00 | 7.28 | 6.94 | 7.02 | +2.03% | 74,546 |
| 2026-03-24 | 6.74 | 6.88 | 6.74 | 6.88 | +1.78% | 9,331 |
| 2026-03-23 | 6.78 | 6.80 | 6.70 | 6.76 | +0.00% | 6,199 |
| 2026-03-20 | 6.78 | 6.86 | 6.76 | 6.76 | -0.29% | 6,544 |
| 2026-03-19 | 6.84 | 6.86 | 6.78 | 6.78 | -0.88% | 2,680 |
| 2026-03-18 | 6.94 | 6.94 | 6.82 | 6.84 | -0.29% | 1,416 |
| 2026-03-17 | 6.84 | 6.88 | 6.80 | 6.86 | +0.29% | 2,089 |
| 2026-03-16 | 6.94 | 6.94 | 6.78 | 6.84 | -1.16% | 10,753 |
| 2026-03-13 | 7.00 | 7.00 | 6.92 | 6.92 | -0.57% | 3,613 |
| 2026-03-12 | 6.98 | 7.00 | 6.96 | 6.96 | -0.29% | 1,371 |
| 2026-03-11 | 6.96 | 7.00 | 6.96 | 6.98 | +0.00% | 2,515 |
| 2026-03-10 | 7.00 | 7.00 | 6.98 | 6.98 | +0.00% | 1,060 |
| 2026-03-09 | 7.04 | 7.04 | 6.96 | 6.98 | -1.41% | 12,463 |
| 2026-03-06 | 7.18 | 7.20 | 7.08 | 7.08 | -1.12% | 4,570 |
| 2026-03-05 | 7.10 | 7.18 | 7.10 | 7.16 | +0.56% | 1,464 |
| 2026-03-04 | 7.02 | 7.14 | 7.00 | 7.12 | +1.71% | 3,184 |
| 2026-03-03 | 7.14 | 7.14 | 7.00 | 7.00 | -1.13% | 3,012 |
| 2026-03-02 | 7.02 | 7.14 | 7.00 | 7.08 | -0.84% | 12,456 |
| 2026-02-27 | 7.16 | 7.18 | 7.10 | 7.14 | -0.28% | 1,367 |
| 2026-02-26 | 7.12 | 7.16 | 7.12 | 7.16 | +0.28% | 2,261 |
| 2026-02-25 | 7.18 | 7.18 | 7.14 | 7.14 | +0.00% | 2,001 |
| 2026-02-24 | 7.10 | 7.14 | 7.10 | 7.14 | +0.56% | 3,169 |
| 2026-02-23 | 7.04 | 7.14 | 7.04 | 7.10 | +0.85% | 1,530 |
| 2026-02-20 | 7.06 | 7.12 | 7.00 | 7.04 | -0.56% | 8,994 |
| 2026-02-19 | 7.14 | 7.18 | 7.08 | 7.08 | -0.84% | 5,232 |
| 2026-02-18 | 7.12 | 7.22 | 7.10 | 7.14 | +0.28% | 8,738 |
| 2026-02-17 | 7.10 | 7.12 | 7.08 | 7.12 | +0.28% | 6,243 |
| 2026-02-16 | 7.08 | 7.14 | 7.06 | 7.10 | +0.28% | 4,354 |
| 2026-02-13 | 7.14 | 7.14 | 7.00 | 7.08 | +0.00% | 13,156 |
| 2026-02-12 | 7.34 | 7.34 | 7.04 | 7.08 | -2.48% | 15,350 |
| 2026-02-11 | 7.40 | 7.42 | 7.26 | 7.26 | -1.89% | 6,709 |
| 2026-02-10 | 7.32 | 7.42 | 7.32 | 7.40 | +1.37% | 4,263 |
| 2026-02-09 | 6.98 | 7.54 | 6.96 | 7.30 | +5.49% | 28,695 |
| 2026-02-06 | 6.96 | 6.98 | 6.92 | 6.92 | +0.00% | 22,749 |
| 2026-02-05 | 6.98 | 7.00 | 6.92 | 6.92 | -0.86% | 21,188 |
| 2026-02-04 | 7.10 | 7.10 | 6.98 | 6.98 | -1.41% | 14,180 |
| 2026-02-03 | 7.14 | 7.14 | 7.04 | 7.08 | -0.56% | 3,539 |
| 2026-02-02 | 7.26 | 7.28 | 7.10 | 7.12 | -1.93% | 13,841 |
| 2026-01-30 | 7.38 | 7.38 | 7.22 | 7.26 | -1.36% | 7,868 |
| 2026-01-29 | 7.42 | 7.42 | 7.36 | 7.36 | -0.27% | 3,488 |
| 2026-01-28 | 7.48 | 7.50 | 7.38 | 7.38 | -1.60% | 5,667 |
| 2026-01-27 | 7.56 | 7.58 | 7.46 | 7.50 | -1.06% | 4,617 |
| 2026-01-26 | 7.54 | 7.60 | 7.54 | 7.58 | -0.52% | 2,191 |
| 2026-01-23 | 7.48 | 7.62 | 7.46 | 7.62 | +1.60% | 8,527 |
| 2026-01-22 | 7.38 | 7.50 | 7.38 | 7.50 | +1.63% | 10,977 |
| 2026-01-21 | 7.42 | 7.42 | 7.30 | 7.38 | +0.54% | 10,100 |
| 2026-01-20 | 7.64 | 7.70 | 7.34 | 7.34 | -4.18% | 29,738 |
| 2026-01-19 | 7.64 | 7.70 | 7.64 | 7.66 | -0.26% | 788 |
| 2026-01-16 | 7.64 | 7.70 | 7.64 | 7.68 | +0.26% | 2,907 |
| 2026-01-15 | 7.68 | 7.70 | 7.58 | 7.66 | +0.00% | 2,787 |
| 2026-01-14 | 7.80 | 7.80 | 7.66 | 7.66 | -1.54% | 12,481 |
| 2026-01-13 | 7.82 | 7.92 | 7.72 | 7.78 | +7.46% | 21,417 |
| 2026-01-12 | 7.98 | 8.00 | 7.24 | 7.24 | -9.27% | 126,655 |
| 2026-01-09 | 7.98 | 8.00 | 7.96 | 7.98 | +0.00% | 4,367 |
| 2026-01-08 | 8.00 | 8.00 | 7.96 | 7.98 | -0.25% | 2,675 |
| 2026-01-07 | 8.06 | 8.06 | 8.00 | 8.00 | -0.50% | 3,681 |
| 2026-01-06 | 8.08 | 8.08 | 7.98 | 8.04 | -0.50% | 2,988 |
| 2026-01-05 | 8.10 | 8.10 | 8.06 | 8.08 | -0.25% | 6,200 |
| 2026-01-02 | 8.08 | 8.18 | 8.08 | 8.10 | +0.25% | 3,920 |
| 2025-12-31 | 8.00 | 8.08 | 8.00 | 8.08 | +0.50% | 4,584 |
| 2025-12-30 | 7.92 | 8.06 | 7.92 | 8.04 | +0.75% | 10,565 |
| 2025-12-29 | 7.98 | 8.00 | 7.88 | 7.98 | -0.25% | 21,331 |
| 2025-12-24 | 8.08 | 8.08 | 8.00 | 8.00 | -0.99% | 2,555 |
| 2025-12-23 | 8.06 | 8.08 | 8.06 | 8.08 | -0.25% | 2,176 |
| 2025-12-22 | 8.06 | 8.10 | 8.04 | 8.10 | +0.25% | 7,456 |
| 2025-12-19 | 8.00 | 8.08 | 8.00 | 8.08 | +1.00% | 4,496 |
| 2025-12-18 | 8.08 | 8.08 | 8.00 | 8.00 | -0.50% | 29,586 |
| 2025-12-17 | 8.04 | 8.06 | 8.00 | 8.04 | -0.50% | 919 |
| 2025-12-16 | 8.04 | 8.08 | 7.98 | 8.08 | +1.00% | 3,216 |
| 2025-12-15 | 8.00 | 8.06 | 7.98 | 8.00 | -0.50% | 20,833 |
| 2025-12-12 | 8.08 | 8.08 | 7.92 | 8.04 | -0.50% | 8,754 |
| 2025-12-11 | 7.98 | 8.08 | 7.96 | 8.08 | +1.00% | 13,482 |
| 2025-12-10 | 8.04 | 8.04 | 7.98 | 8.00 | -0.50% | 3,065 |
| 2025-12-09 | 8.02 | 8.04 | 8.00 | 8.04 | +0.00% | 1,161 |
| 2025-12-08 | 8.02 | 8.04 | 8.00 | 8.04 | +0.00% | 2,803 |
| 2025-12-05 | 8.10 | 8.10 | 8.04 | 8.04 | -0.50% | 8,800 |
| 2025-12-04 | 8.08 | 8.10 | 8.04 | 8.08 | +0.00% | 3,928 |
| 2025-12-03 | 8.08 | 8.10 | 8.08 | 8.08 | -0.25% | 5,512 |
| 2025-12-02 | 8.08 | 8.10 | 8.04 | 8.10 | +0.00% | 4,925 |
| 2025-12-01 | 8.08 | 8.12 | 7.94 | 8.10 | -0.25% | 12,504 |
| 2025-11-28 | 8.10 | 8.12 | 8.06 | 8.12 | +0.25% | 6,466 |
| 2025-11-27 | 8.02 | 8.12 | 8.02 | 8.10 | +1.00% | 3,499 |
| 2025-11-26 | 8.02 | 8.04 | 7.98 | 8.02 | -0.50% | 10,983 |
| 2025-11-25 | 8.00 | 8.06 | 7.98 | 8.06 | +0.50% | 6,622 |
| 2025-11-24 | 8.04 | 8.04 | 8.00 | 8.02 | -0.25% | 3,428 |
| 2025-11-21 | 8.04 | 8.06 | 7.98 | 8.04 | -0.25% | 7,578 |
| 2025-11-20 | 8.12 | 8.12 | 7.98 | 8.06 | -0.74% | 5,425 |
| 2025-11-19 | 8.08 | 8.12 | 8.06 | 8.12 | +0.25% | 4,683 |
| 2025-11-18 | 8.12 | 8.14 | 8.06 | 8.10 | +0.00% | 17,435 |
| 2025-11-17 | 8.08 | 8.10 | 8.02 | 8.10 | +1.00% | 7,719 |
| 2025-11-14 | 7.98 | 8.10 | 7.98 | 8.02 | +0.25% | 8,806 |
| 2025-11-13 | 8.08 | 8.10 | 8.00 | 8.00 | -0.99% | 3,922 |
| 2025-11-12 | 8.14 | 8.14 | 7.96 | 8.08 | -0.49% | 3,658 |
| 2025-11-11 | 8.12 | 8.16 | 7.96 | 8.12 | +0.74% | 9,870 |
| 2025-11-10 | 8.02 | 8.34 | 7.98 | 8.06 | +2.81% | 57,594 |
| 2025-11-07 | 7.94 | 7.94 | 7.72 | 7.84 | -1.51% | 11,050 |
| 2025-11-06 | 8.02 | 8.02 | 7.92 | 7.96 | -0.50% | 3,049 |
| 2025-11-05 | 8.06 | 8.06 | 8.00 | 8.00 | -0.99% | 12,051 |
| 2025-11-04 | 8.08 | 8.10 | 8.02 | 8.08 | +0.00% | 4,554 |
| 2025-11-03 | 8.06 | 8.10 | 8.02 | 8.08 | +0.25% | 2,292 |
| 2025-10-31 | 8.14 | 8.16 | 8.06 | 8.06 | -0.74% | 6,593 |
| 2025-10-30 | 8.10 | 8.12 | 8.06 | 8.12 | +0.50% | 3,452 |
| 2025-10-29 | 8.06 | 8.08 | 8.06 | 8.08 | +0.00% | 499 |
| 2025-10-28 | 8.08 | 8.10 | 8.04 | 8.08 | +0.00% | 10,458 |
| 2025-10-27 | 8.12 | 8.12 | 8.04 | 8.08 | +0.00% | 6,547 |
| 2025-10-24 | 8.10 | 8.16 | 8.08 | 8.08 | -0.25% | 6,211 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：5月（+10.45%）。最弱月份：1月（-5.90%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
NRJ Group（NRG.PA）最新收盘价是多少？
2026-10-16 收于 5.70，来自Closelook数据湖的每日价格记录。
NRG.PA 的52周最高价和最低价是多少？
过去52周最高 8.34、最低 5.52（截至 2026-10-16）。
NRJ Group 历史上最强和最弱的月份是哪个？
历史上，NRG.PA 最强的日历月份是5月（平均 +10.45%），最弱的是1月（平均 -5.90%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的458根日线计算。