美国电力公司

AEP
🏛️ 德国 →
93.00
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 89.66 89.66 89.66 89.66 0.0M
2022-12-29 89.62 90.07 89.62 90.07 0.0M
2022-12-28 90.41 90.41 90.41 90.41 0.0M
2022-12-27 89.46 89.46 89.46 89.46 0.0M
2022-12-23 88.94 88.94 88.94 88.94 0.0M
2022-12-22 89.46 89.46 89.46 89.46 0.0M
2022-12-21 88.46 88.46 88.46 88.46 0.0M
2022-12-20 88.18 88.18 88.18 88.18 0.0M
2022-12-19 88.92 89.54 88.92 89.54 0.0M
2022-12-16 89.54 89.54 89.54 89.54 0.0M
2022-12-15 92.23 92.23 90.49 90.49 0.0M
2022-12-14 92.68 92.68 92.68 92.68 0.0M
2022-12-13 93.23 93.23 93.23 93.23 0.0M
2022-12-12 91.55 91.55 91.55 91.55 0.0M
2022-12-09 92.29 92.29 92.29 92.29 0.0M
2022-12-08 91.74 91.74 91.74 91.74 0.0M
2022-12-07 92.09 92.09 92.09 92.09 0.0M
2022-12-06 90.00 90.00 90.00 90.00 0.0M
2022-12-05 89.73 89.73 89.73 89.73 0.0M
2022-12-02 91.31 91.31 91.31 91.31 0.0M
2022-12-01 92.36 92.89 92.36 92.89 0.0M
2022-11-30 91.46 91.46 91.46 91.46 0.0M
2022-11-29 91.89 91.89 91.89 91.89 0.0M
2022-11-28 91.54 91.54 91.54 91.54 0.0M
2022-11-25 91.21 91.21 91.21 91.21 0.0M
2022-11-24 91.00 91.00 91.00 91.00 0.0M
2022-11-23 90.48 90.48 90.48 90.48 0.0M
2022-11-22 90.60 92.12 90.60 92.12 0.0M
2022-11-21 88.49 88.52 88.38 88.38 0.0M
2022-11-18 85.47 85.47 85.47 85.47 0.0M
2022-11-17 86.46 86.46 86.46 86.46 0.0M
2022-11-16 85.89 86.99 85.89 86.99 0.0M
2022-11-15 85.91 85.91 85.91 85.91 0.0M
2022-11-14 86.75 86.75 86.75 86.75 0.0M
2022-11-11 90.08 90.08 90.08 90.08 0.0M
2022-11-10 87.46 88.27 87.44 88.27 0.0M
2022-11-09 87.27 88.46 87.27 88.46 0.0M
2022-11-08 87.76 87.76 87.76 87.76 0.0M
2022-11-07 90.44 90.44 90.44 90.44 0.0M
2022-11-04 90.72 90.72 90.72 90.72 0.0M
2022-11-03 90.04 90.04 90.04 90.04 0.0M
2022-11-02 89.34 89.34 89.34 89.34 0.0M
2022-11-01 88.70 88.70 88.70 88.70 0.0M
2022-10-31 89.50 89.50 89.50 89.50 0.0M
2022-10-28 86.92 89.06 86.92 89.06 0.0M
2022-10-27 87.50 87.50 86.88 86.88 0.0M
2022-10-26 87.21 87.21 87.21 87.21 0.0M
2022-10-25 86.95 86.95 86.95 86.95 0.0M
2022-10-24 86.68 87.62 86.68 87.62 0.0M
2022-10-21 85.50 85.89 85.50 85.89 0.0M
2022-10-20 87.72 87.72 87.72 87.72 0.0M
2022-10-19 88.07 88.07 88.07 88.07 0.0M
2022-10-18 87.23 87.23 87.23 87.23 0.0M
2022-10-17 85.96 85.96 85.96 85.96 0.0M
2022-10-14 86.97 86.97 86.97 86.97 0.0M
2022-10-13 84.15 84.15 84.15 84.15 0.0M
2022-10-12 87.60 87.60 87.60 87.60 0.0M
2022-10-11 86.60 86.60 86.60 86.60 0.0M
2022-10-10 84.78 84.78 84.78 84.78 0.0M
2022-10-07 85.90 85.90 85.90 85.90 0.0M
2022-10-06 88.50 88.50 85.85 85.85 0.0M
2022-10-05 90.33 90.33 90.33 90.33 0.0M
2022-10-04 90.01 90.01 89.87 89.87 0.0M
2022-10-03 88.12 88.12 88.12 88.12 0.0M
2022-09-30 90.35 90.35 90.35 90.35 0.0M
2022-09-29 96.33 96.33 96.33 96.33 0.0M
2022-09-28 96.70 96.70 96.70 96.70 0.0M
2022-09-27 99.50 99.50 99.50 99.50 0.0M
2022-09-26 100.66 100.66 100.60 100.60 0.0M
2022-09-23 100.22 100.22 100.22 100.22 0.0M
2022-09-22 99.47 99.47 99.47 99.47 0.0M
2022-09-21 99.95 99.95 99.95 99.95 0.0M
2022-09-20 100.88 100.88 100.88 100.88 0.0M
2022-09-19 100.10 100.10 100.10 100.10 0.0M
2022-09-16 99.54 99.54 99.54 99.54 0.0M
2022-09-15 103.40 103.40 103.40 103.40 0.0M
2022-09-14 102.08 102.08 102.08 102.08 0.0M
2022-09-13 103.74 103.74 103.74 103.74 0.0M
2022-09-12 103.64 103.64 103.64 103.64 0.0M
2022-09-09 103.32 103.32 103.32 103.32 0.0M
2022-09-08 104.64 104.64 104.64 104.64 0.0M
2022-09-07 102.02 102.02 102.02 102.02 0.0M
2022-09-06 101.42 103.70 101.42 103.70 0.0M
2022-09-05 102.10 102.10 102.10 102.10 0.0M
2022-09-02 102.18 102.18 102.18 102.18 0.0M
2022-09-01 99.46 99.46 99.46 99.46 0.0M
2022-08-31 101.38 101.38 101.38 101.38 0.0M
2022-08-30 102.94 102.94 102.94 102.94 0.0M
2022-08-29 101.98 101.98 101.98 101.98 0.0M
2022-08-26 103.40 103.40 103.40 103.40 0.0M
2022-08-25 102.70 103.50 102.70 103.50 0.0M
2022-08-24 103.08 103.08 103.08 103.08 0.0M
2022-08-23 103.98 104.44 103.98 104.44 0.0M
2022-08-22 103.98 104.80 103.98 104.80 0.0M
2022-08-19 103.06 103.06 103.06 103.06 0.0M
2022-08-18 102.16 102.16 102.16 102.16 0.0M
2022-08-17 102.56 102.82 102.56 102.82 0.0M
2022-08-16 102.62 103.16 102.62 102.92 0.0M
2022-08-15 100.98 100.98 100.98 100.98 0.0M
2022-08-12 98.03 98.03 98.03 98.03 0.0M
2022-08-11 98.52 98.52 98.52 98.52 0.0M
2022-08-10 98.11 98.11 97.84 97.84 0.0M
2022-08-09 97.30 97.30 97.30 97.30 0.0M
2022-08-08 97.50 97.50 97.50 97.50 0.0M
2022-08-05 97.64 97.64 97.64 97.64 0.0M
2022-08-04 97.64 97.64 97.64 97.64 0.0M
2022-08-03 96.88 96.88 96.88 96.88 0.0M
2022-08-02 96.02 96.06 96.02 96.06 0.0M
2022-08-01 95.88 95.88 95.88 95.88 0.0M
2022-07-29 95.48 95.48 95.48 95.48 0.0M
2022-07-28 93.89 93.89 93.89 93.89 0.0M
2022-07-27 96.00 96.00 96.00 96.00 0.0M
2022-07-26 93.24 93.24 93.24 93.24 0.0M
2022-07-25 92.37 92.37 92.37 92.37 0.0M
2022-07-22 90.62 90.62 90.62 90.62 0.0M
2022-07-21 90.68 91.30 90.68 91.30 0.0M
2022-07-20 91.53 91.53 91.53 91.53 0.0M
2022-07-19 91.42 91.46 91.42 91.46 0.0M
2022-07-18 94.71 94.71 94.71 94.71 0.0M
2022-07-15 93.95 93.95 93.95 93.95 0.0M
2022-07-14 93.32 93.32 93.32 93.32 0.0M
2022-07-13 93.89 93.89 93.89 93.89 0.0M
2022-07-12 94.11 94.11 94.11 94.11 0.0M
2022-07-11 92.24 92.24 92.24 92.24 0.0M
2022-07-08 92.51 92.51 92.51 92.51 0.0M
2022-07-07 92.87 92.87 92.87 92.87 0.0M
2022-07-06 90.58 90.61 90.58 90.61 0.0M
2022-07-05 93.91 93.91 93.91 93.91 0.0M
2022-07-04 93.22 93.22 93.22 93.22 0.0M
2022-07-01 90.57 90.57 90.57 90.57 0.0M
2022-06-30 90.50 90.50 90.50 90.50 0.0M
2022-06-29 90.37 90.37 90.37 90.37 0.0M
2022-06-28 89.63 89.63 89.63 89.63 0.0M
2022-06-27 88.37 88.37 88.37 88.37 0.0M
2022-06-24 87.98 87.98 87.98 87.98 0.0M
2022-06-23 85.25 85.25 85.25 85.25 0.0M
2022-06-22 84.62 84.62 84.62 84.62 0.0M
2022-06-21 84.50 84.50 84.50 84.50 0.0M
2022-06-20 83.98 83.98 83.98 83.98 0.0M
2022-06-17 85.09 85.09 84.78 84.78 0.0M
2022-06-16 86.41 86.41 86.41 86.41 0.0M
2022-06-15 86.37 86.37 86.37 86.37 0.0M
2022-06-14 89.77 89.77 89.77 89.77 0.0M
2022-06-13 92.39 93.45 92.39 93.45 0.0M
2022-06-10 92.26 92.26 92.26 92.26 0.0M
2022-06-09 93.37 93.37 93.37 93.37 0.0M
2022-06-08 95.39 95.39 95.39 95.39 0.0M
2022-06-07 94.45 94.45 94.45 94.45 0.0M
2022-06-06 95.19 95.19 95.19 95.19 0.0M
2022-06-03 94.98 94.98 94.98 94.98 0.0M
2022-06-02 95.53 95.53 94.12 94.12 0.0M
2022-06-01 95.49 95.52 95.49 95.50 0.0M
2022-05-31 96.21 96.21 96.21 96.21 0.0M
2022-05-30 96.39 96.39 96.39 96.39 0.0M
2022-05-27 94.79 94.79 94.79 94.79 0.0M
2022-05-26 95.64 95.64 95.64 95.64 0.0M
2022-05-25 95.49 95.49 95.49 95.49 0.0M
2022-05-24 93.01 93.01 93.01 93.01 0.0M
2022-05-23 94.56 94.56 94.56 94.56 0.0M
2022-05-20 93.86 93.86 93.86 93.86 0.0M
2022-05-19 94.77 94.77 94.77 94.77 0.0M
2022-05-18 95.06 95.06 95.06 95.06 0.0M
2022-05-17 95.18 95.18 95.18 95.18 0.0M
2022-05-16 95.22 95.22 95.22 95.22 0.0M
2022-05-13 95.27 95.27 95.27 95.27 0.0M
2022-05-12 94.30 94.30 94.30 94.30 0.0M
2022-05-11 93.92 93.92 93.92 93.92 0.0M
2022-05-10 94.66 94.66 94.66 94.66 0.0M
2022-05-09 93.23 94.65 93.23 94.65 0.0M
2022-05-06 94.39 94.39 94.39 94.39 0.0M
2022-05-05 94.69 94.69 94.37 94.37 0.0M
2022-05-04 93.60 93.60 93.60 93.60 0.0M
2022-05-03 93.37 93.37 93.37 93.37 0.0M
2022-05-02 94.99 94.99 94.05 94.05 0.0M
2022-04-29 96.97 97.18 96.97 97.18 0.0M
2022-04-28 94.91 94.91 94.91 94.91 0.0M
2022-04-27 93.63 93.63 93.63 93.63 0.0M
2022-04-26 93.54 93.54 93.54 93.54 0.0M
2022-04-25 92.14 92.14 92.14 92.14 0.0M
2022-04-22 93.78 93.78 93.78 93.78 0.0M
2022-04-21 94.90 94.90 94.50 94.50 0.0M
2022-04-20 94.35 94.35 94.35 94.35 0.0M
2022-04-19 94.57 94.57 94.57 94.57 0.0M
2022-04-14 93.68 93.68 93.56 93.56 0.0M
2022-04-13 94.80 95.14 94.80 95.14 0.0M
2022-04-12 92.64 92.64 92.64 92.64 0.0M
2022-04-11 93.88 93.88 93.88 93.88 0.0M
2022-04-08 94.96 95.18 94.96 95.18 0.0M
2022-04-07 95.16 95.32 95.16 95.32 0.0M
2022-04-06 92.81 95.74 92.70 95.74 0.0M
2022-04-05 91.50 91.50 91.50 91.50 0.0M
2022-04-04 92.00 92.00 92.00 92.00 0.0M
2022-04-01 89.77 90.09 89.77 90.09 0.0M
2022-03-31 88.28 88.28 88.28 88.28 0.0M
2022-03-30 88.55 88.55 88.55 88.55 0.0M
2022-03-29 88.64 88.64 88.33 88.33 0.0M
2022-03-28 87.93 87.93 87.93 87.93 0.0M
2022-03-25 87.33 87.33 87.33 87.33 0.0M
2022-03-24 87.35 87.35 87.35 87.35 0.0M
2022-03-23 86.22 86.22 86.22 86.22 0.0M
2022-03-22 85.91 85.91 85.87 85.87 0.0M
2022-03-21 84.83 84.83 84.83 84.83 0.0M
2022-03-18 85.26 85.26 85.26 85.26 0.0M
2022-03-17 85.89 85.89 85.89 85.89 0.0M
2022-03-16 87.73 87.73 87.73 87.73 0.0M
2022-03-15 86.10 86.10 86.10 86.10 0.0M
2022-03-14 88.02 88.02 88.02 88.02 0.0M
2022-03-11 87.18 87.18 87.18 87.18 0.0M
2022-03-10 85.56 85.56 85.56 85.56 0.0M
2022-03-09 87.32 87.32 87.32 87.32 0.0M
2022-03-08 88.53 88.53 88.53 88.53 0.0M
2022-03-07 87.83 87.83 87.83 87.83 0.0M
2022-03-04 84.80 85.28 84.80 85.28 0.0M
2022-03-03 82.13 82.13 82.13 82.13 0.0M
2022-03-02 81.17 81.17 81.13 81.13 0.0M
2022-03-01 80.91 80.91 80.91 80.91 0.0M
2022-02-28 79.22 79.22 79.22 79.22 0.0M
2022-02-25 76.96 76.96 76.96 76.96 0.0M
2022-02-24 74.03 76.39 74.03 76.39 0.0M
2022-02-23 75.98 75.98 75.98 75.98 0.0M
2022-02-22 74.59 74.59 74.59 74.59 0.0M
2022-02-21 75.60 75.60 75.60 75.60 0.0M
2022-02-18 75.26 75.26 75.26 75.26 0.0M
2022-02-17 74.78 74.78 74.78 74.78 0.0M
2022-02-16 74.99 74.99 74.99 74.99 0.0M
2022-02-15 75.86 75.86 75.86 75.86 0.0M
2022-02-14 77.12 77.12 77.12 77.12 0.0M
2022-02-11 76.35 76.35 76.35 76.35 0.0M
2022-02-10 78.05 78.05 78.05 78.05 0.0M
2022-02-09 78.85 78.85 78.85 78.85 0.0M
2022-02-08 78.48 78.48 78.48 78.48 0.0M
2022-02-07 77.79 78.20 77.79 78.20 0.0M
2022-02-04 79.00 79.00 77.81 78.48 0.0M
2022-02-03 79.11 79.11 79.11 79.11 0.0M
2022-02-02 78.34 78.34 78.23 78.23 0.0M
2022-02-01 80.14 80.14 80.14 80.14 0.0M
2022-01-31 80.55 80.55 80.55 80.55 0.0M
2022-01-28 80.33 80.33 80.33 80.33 0.0M
2022-01-27 78.39 80.48 78.39 80.48 0.0M
2022-01-26 78.60 78.60 78.60 78.60 0.0M
2022-01-25 78.17 78.17 78.17 78.17 0.0M
2022-01-24 79.62 79.88 79.62 79.88 0.0M
2022-01-21 79.10 79.10 79.10 79.10 0.0M
2022-01-20 79.62 79.62 79.62 79.62 0.0M
2022-01-19 79.10 79.10 79.10 79.10 0.0M
2022-01-18 79.49 79.49 79.49 79.49 0.0M
2022-01-17 79.50 79.50 79.44 79.44 0.0M
2022-01-14 79.10 79.10 79.10 79.10 0.0M
2022-01-13 78.59 78.59 78.59 78.59 0.0M
2022-01-12 78.88 78.88 78.88 78.88 0.0M
2022-01-11 79.57 79.57 79.57 79.57 0.0M
2022-01-10 80.00 80.81 80.00 80.81 0.0M
2022-01-07 78.86 78.86 78.86 78.86 0.0M
2022-01-06 78.81 79.52 78.81 79.52 0.0M
2022-01-05 78.16 78.18 78.16 78.18 0.0M
2022-01-04 78.38 78.76 78.38 78.76 0.0M
2022-01-03 78.27 78.27 78.27 78.27 0.0M