TransAlta Corp

TA
🏛️ 美国 →
13.67
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 13.47 13.47 13.47 13.47 4.5K
09:31 13.45 13.47 13.45 13.47 1.7K
09:33 13.46 13.48 13.46 13.48 1.2K
09:34 13.48 13.48 13.48 13.48 1.1K
09:35 13.50 13.50 13.50 13.50 4.5K
09:36 13.50 13.50 13.48 13.48 1.4K
09:40 13.50 13.52 13.50 13.52 1.3K
09:42 13.51 13.51 13.51 13.51 0.5K
09:43 13.52 13.52 13.52 13.52 0.6K
09:46 13.54 13.54 13.53 13.53 0.6K
09:47 13.54 13.55 13.53 13.53 1.2K
09:48 13.53 13.53 13.53 13.53 1.0K
09:49 13.53 13.53 13.53 13.53 0.7K
09:51 13.55 13.55 13.55 13.55 2.1K
09:52 13.56 13.56 13.56 13.56 0.8K
09:54 13.56 13.56 13.56 13.56 1.3K
09:57 13.56 13.56 13.54 13.54 2.2K
09:58 13.55 13.55 13.55 13.55 0.9K
09:59 13.55 13.55 13.55 13.55 1.2K
10:01 13.56 13.56 13.56 13.56 0.3K
10:02 13.56 13.56 13.55 13.55 0.8K
10:03 13.54 13.54 13.54 13.54 0.4K
10:06 13.53 13.54 13.53 13.53 4.1K
10:08 13.54 13.54 13.54 13.54 0.8K
10:09 13.54 13.54 13.54 13.54 0.8K
10:10 13.53 13.53 13.53 13.53 1.7K
10:12 13.53 13.53 13.52 13.52 0.6K
10:13 13.51 13.51 13.51 13.51 1.3K
10:18 13.53 13.53 13.53 13.53 1.5K
10:20 13.57 13.57 13.57 13.57 1.6K
10:21 13.58 13.58 13.58 13.58 1.1K
10:24 13.60 13.61 13.60 13.61 5.2K
10:28 13.60 13.60 13.60 13.60 4.2K
10:33 13.56 13.56 13.56 13.56 3.0K
10:38 13.56 13.56 13.56 13.56 1.5K
10:39 13.57 13.57 13.57 13.57 0.3K
10:40 13.59 13.59 13.59 13.59 1.7K
10:41 13.60 13.60 13.60 13.60 0.8K
10:42 13.58 13.58 13.56 13.57 4.5K
10:43 13.57 13.57 13.57 13.57 0.3K
10:44 13.57 13.57 13.57 13.57 3.2K
10:54 13.55 13.55 13.55 13.55 1.8K
11:01 13.56 13.56 13.56 13.56 2.1K
11:04 13.58 13.58 13.58 13.58 0.8K
11:07 13.57 13.57 13.57 13.57 0.5K
11:08 13.57 13.57 13.57 13.57 1.6K
11:15 13.56 13.56 13.56 13.56 2.3K
11:16 13.56 13.56 13.56 13.56 4.4K
11:17 13.55 13.56 13.55 13.56 3.4K
11:18 13.57 13.57 13.57 13.57 0.6K
11:19 13.57 13.58 13.57 13.58 1.5K
11:20 13.58 13.58 13.58 13.58 2.4K
11:22 13.57 13.57 13.57 13.57 1.5K
11:27 13.59 13.59 13.59 13.59 0.5K
11:30 13.59 13.59 13.59 13.59 0.8K
11:31 13.60 13.60 13.60 13.60 1.1K
11:34 13.60 13.60 13.60 13.60 0.1K
11:35 13.60 13.60 13.60 13.60 0.8K
11:36 13.60 13.60 13.60 13.60 1.6K
11:39 13.59 13.59 13.59 13.59 4.9K
11:40 13.62 13.62 13.62 13.62 1.1K
11:41 13.64 13.64 13.63 13.63 1.7K
11:42 13.62 13.62 13.62 13.62 1.6K
11:46 13.60 13.60 13.60 13.60 1.2K
11:50 13.61 13.61 13.61 13.61 0.3K
11:53 13.60 13.60 13.60 13.60 1.3K
11:54 13.60 13.60 13.60 13.60 0.2K
11:55 13.59 13.59 13.59 13.59 4.3K
12:06 13.57 13.57 13.57 13.57 2.2K
12:11 13.58 13.58 13.58 13.58 1.9K
12:15 13.58 13.58 13.58 13.58 0.9K
12:17 13.57 13.57 13.57 13.57 0.4K
12:20 13.59 13.59 13.59 13.59 1.5K
12:25 13.59 13.59 13.59 13.59 0.7K
12:27 13.59 13.59 13.59 13.59 0.7K
12:29 13.59 13.59 13.59 13.59 3.3K
12:46 13.57 13.57 13.57 13.57 4.2K
13:02 13.58 13.58 13.58 13.58 0.2K
13:03 13.61 13.61 13.60 13.60 10.1K
13:04 13.61 13.61 13.60 13.60 1.1K
13:05 13.59 13.59 13.59 13.59 0.7K
13:06 13.58 13.58 13.58 13.58 0.6K
13:10 13.58 13.58 13.58 13.58 0.3K
13:11 13.58 13.58 13.58 13.58 1.1K
13:15 13.57 13.57 13.57 13.57 0.9K
13:18 13.59 13.59 13.59 13.59 2.8K
13:22 13.59 13.60 13.59 13.59 4.0K
13:28 13.59 13.59 13.59 13.59 1.0K
13:30 13.59 13.59 13.59 13.59 1.0K
13:33 13.59 13.59 13.59 13.59 0.3K
13:37 13.58 13.58 13.58 13.58 0.1K
13:38 13.58 13.58 13.58 13.58 3.9K
13:41 13.57 13.57 13.57 13.57 0.9K
13:44 13.57 13.63 13.57 13.63 15.5K
13:50 13.63 13.63 13.63 13.63 0.3K
13:51 13.64 13.64 13.64 13.64 3.1K
13:52 13.60 13.60 13.60 13.60 0.5K
13:54 13.58 13.58 13.58 13.58 0.8K
13:56 13.59 13.59 13.59 13.59 0.7K
13:57 13.58 13.58 13.58 13.58 0.7K
13:59 13.58 13.58 13.58 13.58 4.0K
14:08 13.56 13.56 13.56 13.56 2.1K
14:15 13.54 13.54 13.54 13.54 2.5K
14:18 13.56 13.56 13.56 13.56 1.3K
14:19 13.58 13.58 13.58 13.58 1.7K
14:20 13.58 13.58 13.58 13.58 0.2K
14:21 13.58 13.58 13.58 13.58 0.9K
14:23 13.58 13.58 13.58 13.58 0.7K
14:28 13.58 13.58 13.58 13.58 3.5K
14:29 13.58 13.58 13.58 13.58 0.1K
14:30 13.59 13.60 13.59 13.60 1.0K
14:31 13.59 13.59 13.59 13.59 0.8K
14:35 13.60 13.60 13.60 13.60 3.3K
14:37 13.59 13.59 13.59 13.59 0.6K
14:38 13.59 13.59 13.59 13.59 3.3K
14:46 13.57 13.57 13.57 13.57 0.3K
14:47 13.57 13.57 13.57 13.57 0.4K
14:48 13.57 13.58 13.57 13.58 2.0K
14:53 13.58 13.58 13.58 13.58 0.5K
14:54 13.58 13.58 13.58 13.58 1.2K
14:57 13.58 13.58 13.58 13.58 1.5K
14:58 13.58 13.58 13.58 13.58 1.1K
14:59 13.58 13.58 13.58 13.58 0.3K
15:00 13.58 13.58 13.57 13.58 2.2K
15:01 13.57 13.57 13.57 13.57 1.0K
15:02 13.58 13.58 13.57 13.57 1.4K
15:04 13.57 13.57 13.57 13.57 0.8K
15:06 13.57 13.57 13.57 13.57 1.3K
15:07 13.57 13.57 13.57 13.57 1.1K
15:09 13.57 13.57 13.57 13.57 1.8K
15:11 13.57 13.57 13.57 13.57 0.5K
15:14 13.57 13.57 13.57 13.57 0.4K
15:15 13.57 13.57 13.57 13.57 0.8K
15:17 13.57 13.57 13.57 13.57 2.7K
15:18 13.59 13.59 13.59 13.59 1.6K
15:19 13.59 13.59 13.59 13.59 0.3K
15:20 13.59 13.59 13.59 13.59 1.0K
15:22 13.59 13.59 13.59 13.59 0.9K
15:23 13.59 13.59 13.59 13.59 0.4K
15:25 13.59 13.59 13.59 13.59 1.2K
15:27 13.59 13.60 13.59 13.60 6.3K
15:28 13.60 13.61 13.60 13.61 4.3K
15:29 13.61 13.61 13.61 13.61 3.7K
15:31 13.60 13.60 13.60 13.60 0.4K
15:32 13.60 13.60 13.60 13.60 0.4K
15:33 13.59 13.59 13.59 13.59 0.8K
15:35 13.60 13.61 13.60 13.61 7.7K
15:36 13.61 13.61 13.61 13.61 1.4K
15:37 13.61 13.61 13.61 13.61 6.7K
15:38 13.62 13.62 13.62 13.62 1.3K
15:39 13.62 13.62 13.62 13.62 0.8K
15:40 13.62 13.62 13.61 13.61 13.9K
15:41 13.62 13.62 13.62 13.62 1.4K
15:43 13.62 13.63 13.62 13.63 6.9K
15:44 13.63 13.63 13.63 13.63 1.5K
15:46 13.63 13.63 13.63 13.63 1.3K
15:47 13.63 13.63 13.63 13.63 5.9K
15:48 13.63 13.63 13.63 13.63 0.6K
15:49 13.63 13.63 13.63 13.63 0.9K
15:50 13.63 13.63 13.63 13.63 19.3K
15:51 13.64 13.64 13.62 13.62 35.3K
15:52 13.62 13.63 13.62 13.63 6.4K
15:53 13.62 13.63 13.62 13.63 2.2K
15:54 13.63 13.64 13.63 13.64 12.4K
15:55 13.64 13.64 13.64 13.64 4.5K
15:56 13.63 13.63 13.62 13.63 31.8K
15:57 13.64 13.64 13.64 13.64 8.7K
15:58 13.63 13.63 13.62 13.62 13.3K
15:59 13.63 13.63 13.61 13.62 84.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 13.61 13.79 13.58 13.67 0.7M
2025-09-29 13.66 13.76 13.57 13.67 0.4M
2025-09-26 13.53 13.64 13.45 13.62 0.5M
2025-09-25 13.45 13.55 13.40 13.49 0.7M
2025-09-24 13.68 13.74 13.46 13.64 0.6M
2025-09-23 13.83 13.83 13.59 13.62 0.7M
2025-09-22 13.55 13.90 13.48 13.86 0.9M
2025-09-19 13.68 13.81 13.26 13.64 1.7M
2025-09-18 13.28 13.59 13.18 13.47 1.4M
2025-09-17 12.88 13.27 12.83 13.14 1.2M
2025-09-16 13.00 13.00 12.77 12.93 0.5M
2025-09-15 12.64 13.02 12.64 13.00 1.7M
2025-09-12 12.56 12.67 12.53 12.64 0.7M
2025-09-11 12.71 12.82 12.45 12.65 0.9M
2025-09-10 12.47 12.73 12.44 12.68 0.7M
2025-09-09 12.30 12.53 12.25 12.35 0.9M
2025-09-08 12.32 12.37 12.16 12.31 1.1M
2025-09-05 12.23 12.29 12.04 12.28 0.5M
2025-09-04 12.06 12.13 11.94 12.12 1.6M
2025-09-03 12.06 12.12 12.01 12.04 0.7M
2025-09-02 12.11 12.28 11.95 12.10 0.6M
2025-08-29 12.52 12.52 12.22 12.30 2.2M
2025-08-28 12.13 12.66 12.08 12.61 0.7M
2025-08-27 12.20 12.27 12.02 12.07 0.5M
2025-08-26 12.23 12.27 12.05 12.26 0.4M
2025-08-25 12.07 12.20 11.97 12.16 1.0M
2025-08-22 12.26 12.39 12.08 12.13 2.8M
2025-08-21 12.28 12.54 12.28 12.31 0.6M
2025-08-20 12.32 12.43 12.14 12.31 0.7M
2025-08-19 12.54 12.54 12.33 12.37 0.7M
2025-08-18 12.31 12.61 12.31 12.51 0.7M
2025-08-15 12.57 12.62 12.33 12.34 0.8M
2025-08-14 12.18 12.63 12.12 12.50 1.8M
2025-08-13 12.36 12.36 12.15 12.25 1.0M
2025-08-12 12.00 12.30 12.00 12.26 0.8M
2025-08-11 12.08 12.11 11.97 12.00 4.4M
2025-08-08 12.04 12.19 11.94 12.08 1.0M
2025-08-07 12.19 12.19 11.88 12.02 0.8M
2025-08-06 12.00 12.25 11.94 12.17 1.1M
2025-08-05 12.46 12.57 12.01 12.07 1.7M
2025-08-04 12.37 12.57 12.25 12.52 0.7M
2025-08-01 12.00 12.66 11.86 12.37 1.5M
2025-07-31 12.25 12.33 11.95 12.05 1.6M
2025-07-30 12.15 12.49 12.08 12.27 1.2M
2025-07-29 12.20 12.33 12.02 12.14 1.2M
2025-07-28 12.29 12.31 11.98 12.20 1.4M
2025-07-25 12.29 12.31 12.15 12.27 1.0M
2025-07-24 12.68 12.68 12.28 12.32 1.0M
2025-07-23 12.44 12.70 12.35 12.59 0.9M
2025-07-22 12.08 12.29 11.99 12.29 0.7M
2025-07-21 12.40 12.40 12.02 12.25 1.4M
2025-07-18 12.55 12.81 12.29 12.36 1.6M
2025-07-17 11.95 12.16 11.80 12.08 1.0M
2025-07-16 11.72 12.06 11.55 11.95 1.4M
2025-07-15 11.69 11.84 11.56 11.71 1.1M
2025-07-14 11.34 11.76 11.34 11.62 1.4M
2025-07-11 11.14 11.63 11.05 11.41 1.2M
2025-07-10 10.60 11.22 10.53 11.20 1.2M
2025-07-09 10.51 10.62 10.38 10.57 0.8M
2025-07-08 10.60 10.60 10.28 10.42 0.8M
2025-07-07 10.71 10.82 10.53 10.60 0.8M
2025-07-03 10.62 11.03 10.60 10.99 0.5M
2025-07-02 10.77 10.78 10.59 10.63 1.4M
2025-07-01 10.80 10.81 10.69 10.71 0.6M
2025-06-30 10.75 10.91 10.69 10.79 0.8M
2025-06-27 10.77 10.86 10.56 10.69 1.2M
2025-06-26 11.01 11.01 10.69 10.71 1.2M
2025-06-25 11.01 11.03 10.77 10.86 1.0M
2025-06-24 11.07 11.23 10.94 11.01 1.0M
2025-06-23 10.93 11.11 10.84 11.00 1.1M
2025-06-20 11.22 11.26 10.98 10.98 3.2M
2025-06-18 11.35 11.43 11.24 11.38 1.8M
2025-06-17 11.50 11.50 11.19 11.30 1.6M
2025-06-16 11.26 11.49 11.23 11.47 1.7M
2025-06-13 11.21 11.28 10.90 11.09 2.6M
2025-06-12 10.69 11.51 10.69 11.41 3.5M
2025-06-11 10.52 10.77 10.31 10.47 2.3M
2025-06-10 10.44 10.44 10.22 10.40 1.9M
2025-06-09 10.41 10.48 10.25 10.41 3.0M
2025-06-06 10.34 10.41 10.19 10.36 2.3M
2025-06-05 10.25 10.67 10.12 10.29 1.9M
2025-06-04 10.47 10.47 10.02 10.13 1.3M
2025-06-03 9.96 10.51 9.93 10.39 2.0M
2025-06-02 9.72 9.89 9.62 9.89 1.1M
2025-05-30 9.65 9.85 9.52 9.76 1.9M
2025-05-29 9.75 9.79 9.59 9.71 1.8M
2025-05-28 9.44 9.73 9.43 9.66 2.5M
2025-05-27 9.16 9.48 9.15 9.44 2.4M
2025-05-23 8.84 9.16 8.84 9.15 1.4M
2025-05-22 8.81 8.96 8.73 8.95 0.7M
2025-05-21 9.10 9.16 8.87 8.87 0.8M
2025-05-20 8.98 9.16 8.94 9.15 1.7M
2025-05-19 8.93 9.02 8.93 8.96 0.7M
2025-05-16 9.13 9.18 9.00 9.11 0.8M
2025-05-15 8.91 9.20 8.91 9.10 1.2M
2025-05-14 9.18 9.18 8.93 9.00 1.3M
2025-05-13 8.95 9.22 8.83 9.15 0.7M
2025-05-12 8.90 8.94 8.73 8.90 1.1M
2025-05-09 8.53 8.74 8.50 8.66 1.3M
2025-05-08 8.60 8.67 8.34 8.51 0.9M
2025-05-07 9.13 9.34 8.42 8.52 3.1M
2025-05-06 9.04 9.14 8.96 9.06 0.9M
2025-05-05 9.24 9.24 9.06 9.13 0.7M
2025-05-02 9.14 9.30 9.05 9.27 0.7M
2025-05-01 9.01 9.15 8.96 9.05 0.8M
2025-04-30 8.96 9.02 8.85 8.91 0.8M
2025-04-29 8.89 9.12 8.89 9.09 0.6M
2025-04-28 9.00 9.07 8.91 9.00 1.1M
2025-04-25 8.76 9.04 8.70 8.99 1.5M
2025-04-24 8.60 8.83 8.60 8.79 0.9M
2025-04-23 8.71 8.88 8.55 8.57 0.6M
2025-04-22 8.55 8.65 8.46 8.55 1.2M
2025-04-21 8.65 8.69 8.36 8.43 1.3M
2025-04-17 8.64 8.88 8.63 8.72 1.0M
2025-04-16 8.59 8.74 8.50 8.67 0.9M
2025-04-15 8.76 8.76 8.43 8.61 2.1M
2025-04-14 8.89 8.91 8.72 8.76 0.6M
2025-04-11 8.54 8.70 8.47 8.69 0.7M
2025-04-10 8.97 9.11 8.29 8.52 1.2M
2025-04-09 8.16 8.94 7.94 8.83 1.9M
2025-04-08 8.65 8.69 8.03 8.16 1.3M
2025-04-07 7.82 8.63 7.82 8.33 0.9M
2025-04-04 8.91 8.91 8.12 8.16 2.0M
2025-04-03 9.35 9.61 9.12 9.19 1.1M
2025-04-02 9.39 9.58 9.34 9.57 0.7M
2025-04-01 9.35 9.51 9.18 9.47 0.7M
2025-03-31 9.30 9.41 9.19 9.35 1.5M
2025-03-28 9.34 9.60 9.34 9.47 1.1M
2025-03-27 9.55 9.64 9.38 9.41 1.0M
2025-03-26 9.83 9.88 9.56 9.62 0.8M
2025-03-25 9.76 9.85 9.64 9.82 0.8M
2025-03-24 9.83 9.99 9.70 9.78 1.4M
2025-03-21 9.66 9.84 9.62 9.74 2.2M
2025-03-20 9.74 9.86 9.72 9.78 0.6M
2025-03-19 9.63 9.81 9.53 9.79 0.8M
2025-03-18 9.60 9.67 9.40 9.57 0.8M
2025-03-17 9.55 9.70 9.45 9.69 1.5M
2025-03-14 9.42 9.55 9.38 9.53 1.6M
2025-03-13 9.64 9.74 9.38 9.41 0.8M
2025-03-12 9.44 9.82 9.30 9.66 2.7M
2025-03-11 8.81 9.40 8.69 9.32 4.2M
2025-03-10 9.16 9.21 8.54 8.76 2.4M
2025-03-07 9.43 9.58 9.26 9.32 2.6M
2025-03-06 9.74 9.74 9.29 9.38 1.7M
2025-03-05 9.78 9.96 9.70 9.83 1.5M
2025-03-04 9.90 9.98 9.68 9.70 2.1M
2025-03-03 10.37 10.56 10.00 10.10 1.6M
2025-02-28 10.14 10.37 10.03 10.34 3.4M
2025-02-27 10.79 10.80 10.13 10.18 2.0M
2025-02-26 10.67 10.95 10.63 10.74 1.2M
2025-02-25 10.74 10.99 10.43 10.62 2.3M
2025-02-24 10.88 10.95 10.68 10.78 2.5M
2025-02-21 11.39 11.65 10.87 10.90 5.5M
2025-02-20 10.78 11.48 10.54 11.28 2.4M
2025-02-19 10.59 10.64 10.43 10.56 2.6M
2025-02-18 10.82 10.84 10.54 10.60 3.0M
2025-02-14 10.39 10.60 10.39 10.53 0.8M
2025-02-13 10.51 10.61 10.28 10.42 0.9M
2025-02-12 10.47 10.63 10.33 10.40 2.3M
2025-02-11 10.68 10.70 10.38 10.56 2.9M
2025-02-10 10.85 10.96 10.73 10.75 2.6M
2025-02-07 10.89 10.97 10.71 10.84 2.9M
2025-02-06 10.88 11.06 10.79 10.87 3.3M
2025-02-05 11.28 11.29 10.79 10.90 2.0M
2025-02-04 11.13 11.42 11.03 11.16 1.3M
2025-02-03 11.02 11.35 10.84 11.08 1.5M
2025-01-31 11.54 11.73 11.39 11.48 1.4M
2025-01-30 10.97 11.66 10.93 11.54 1.5M
2025-01-29 10.60 10.96 10.49 10.92 3.6M
2025-01-28 10.80 10.88 10.31 10.62 2.0M
2025-01-27 13.00 13.16 10.55 10.70 4.1M
2025-01-24 13.50 13.64 13.38 13.47 1.5M
2025-01-23 13.52 13.92 13.04 13.42 2.6M
2025-01-22 14.44 14.52 13.76 13.78 2.3M
2025-01-21 14.55 14.62 14.32 14.44 1.0M
2025-01-17 13.65 14.41 13.65 14.29 1.9M
2025-01-16 13.22 13.77 13.12 13.69 2.7M
2025-01-15 13.23 13.30 13.06 13.22 1.2M
2025-01-14 12.99 13.16 12.84 13.01 1.2M
2025-01-13 13.18 13.23 12.83 12.96 1.6M
2025-01-10 13.15 13.27 12.79 13.22 1.5M
2025-01-08 13.41 13.53 12.78 13.26 2.8M
2025-01-07 14.02 14.22 13.52 13.61 1.6M
2025-01-06 14.25 14.60 13.71 14.06 3.4M
2025-01-03 14.05 14.38 14.00 14.19 1.0M
2025-01-02 14.13 14.20 13.81 14.08 1.4M