Advance Auto Parts Inc

AAP
🏛️ 美国 →
62.95
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
2023-12-29 61.15 61.37 60.80 61.03 1.4M
2023-12-28 61.31 62.15 60.98 61.49 0.9M
2023-12-27 61.22 61.56 60.90 61.56 1.3M
2023-12-26 61.24 61.57 60.75 60.92 1.1M
2023-12-22 60.15 61.93 60.15 61.25 1.2M
2023-12-21 60.92 61.22 59.54 60.69 1.0M
2023-12-20 60.60 61.35 59.44 59.45 1.6M
2023-12-19 61.07 61.90 60.34 60.86 1.9M
2023-12-18 62.77 62.87 59.99 60.66 1.6M
2023-12-15 64.11 64.60 61.89 62.72 2.4M
2023-12-14 62.32 66.04 61.99 63.97 3.5M
2023-12-13 56.44 61.18 55.99 60.83 2.8M
2023-12-12 56.77 56.80 55.94 56.25 1.9M
2023-12-11 56.24 59.22 55.95 57.08 3.4M
2023-12-08 56.31 56.54 54.95 56.27 4.2M
2023-12-07 55.73 56.55 55.38 56.25 2.4M
2023-12-06 53.90 55.43 53.40 55.16 1.7M
2023-12-05 55.40 55.42 52.32 53.16 1.6M
2023-12-04 54.12 56.00 53.81 55.63 1.9M
2023-12-01 50.99 54.09 50.64 54.09 2.2M
2023-11-30 51.87 51.97 50.20 50.79 1.6M
2023-11-29 51.90 53.13 50.81 51.58 1.5M
2023-11-28 50.86 51.76 50.55 51.64 1.4M
2023-11-27 52.84 52.97 51.00 51.01 1.9M
2023-11-24 52.33 53.34 52.12 53.08 0.8M
2023-11-22 51.46 52.77 50.69 52.59 1.6M
2023-11-21 52.45 52.59 50.61 50.99 1.8M
2023-11-20 50.70 53.40 49.90 53.02 2.2M
2023-11-17 54.00 54.27 49.03 50.33 5.6M
2023-11-16 53.61 54.42 50.53 53.42 5.1M
2023-11-15 54.80 60.79 52.77 55.67 8.5M
2023-11-14 58.00 60.51 57.45 58.40 2.7M
2023-11-13 55.66 56.64 55.52 55.94 1.7M
2023-11-10 56.42 56.94 55.21 56.13 1.6M
2023-11-09 57.77 57.88 55.88 56.14 1.7M
2023-11-08 58.19 58.64 57.52 57.64 1.0M
2023-11-07 56.43 58.84 56.02 58.38 1.6M
2023-11-06 57.06 58.18 56.56 56.66 1.7M
2023-11-03 54.01 57.25 53.50 57.14 2.6M
2023-11-02 52.09 53.20 51.76 52.94 1.2M
2023-11-01 52.23 52.23 50.95 51.55 1.2M
2023-10-31 51.47 52.73 50.92 52.03 1.3M
2023-10-30 50.13 51.58 50.13 51.33 1.5M
2023-10-27 50.99 51.27 49.71 49.90 1.2M
2023-10-26 49.99 51.34 49.61 51.03 1.8M
2023-10-25 48.01 49.87 47.73 49.84 1.9M
2023-10-24 48.70 49.80 47.99 48.25 1.7M
2023-10-23 50.67 50.83 48.23 48.45 2.5M
2023-10-20 51.10 52.19 51.01 51.20 1.4M
2023-10-19 52.89 53.56 51.04 51.30 1.8M
2023-10-18 54.32 54.50 53.22 53.24 1.2M
2023-10-17 53.17 55.24 53.01 54.68 1.7M
2023-10-16 51.38 53.82 51.14 53.59 2.0M
2023-10-13 49.90 50.79 49.28 50.75 1.4M
2023-10-12 51.10 51.49 49.46 49.97 1.6M
2023-10-11 52.27 52.59 50.92 51.26 1.5M
2023-10-10 51.74 52.84 51.56 52.09 2.1M
2023-10-09 51.56 51.87 50.14 51.36 2.0M
2023-10-06 52.22 53.41 51.78 51.99 1.8M
2023-10-05 51.81 53.61 51.03 52.96 2.1M
2023-10-04 53.53 53.89 51.95 52.38 1.8M
2023-10-03 53.58 54.46 52.92 53.40 2.4M
2023-10-02 56.11 56.15 53.88 53.94 1.7M
2023-09-29 55.94 57.25 55.56 55.93 1.9M
2023-09-28 53.87 55.23 53.26 55.07 2.1M
2023-09-27 55.06 55.87 54.50 54.82 1.7M
2023-09-26 56.47 56.47 54.94 54.95 2.1M
2023-09-25 57.34 57.41 56.37 56.92 1.6M
2023-09-22 58.64 58.89 57.17 57.60 1.6M
2023-09-21 59.71 59.85 58.04 58.24 1.8M
2023-09-20 60.11 61.36 59.54 60.12 1.9M
2023-09-19 58.01 60.04 57.97 59.66 1.9M
2023-09-18 59.48 59.48 57.52 58.16 2.0M
2023-09-15 61.01 61.10 58.86 59.82 4.5M
2023-09-14 58.47 59.66 58.20 59.62 2.4M
2023-09-13 57.46 58.31 56.40 57.93 3.4M
2023-09-12 60.59 61.48 57.46 57.46 5.6M
2023-09-11 64.78 65.01 62.44 62.54 1.9M
2023-09-08 63.07 65.04 62.82 64.61 1.8M
2023-09-07 66.45 66.62 63.26 63.39 2.9M
2023-09-06 67.19 68.00 66.51 67.00 2.0M
2023-09-05 67.18 69.31 66.77 67.56 1.9M
2023-09-01 69.20 69.38 67.22 67.65 2.0M
2023-08-31 67.99 69.76 67.83 68.82 5.8M
2023-08-30 66.83 68.15 66.19 68.10 1.6M
2023-08-29 65.70 67.17 65.10 66.94 1.9M
2023-08-28 64.05 65.99 64.01 65.63 2.4M
2023-08-25 67.64 67.72 63.09 64.08 5.3M
2023-08-24 69.55 71.39 67.85 67.91 18.0M
2023-08-23 67.49 71.49 66.33 69.44 6.1M
2023-08-22 67.00 68.07 66.56 67.34 3.5M
2023-08-21 69.68 69.99 67.26 68.20 2.5M
2023-08-18 69.00 70.94 68.68 69.83 1.9M
2023-08-17 70.25 70.93 69.39 69.46 1.5M
2023-08-16 70.00 70.68 69.83 69.87 1.4M
2023-08-15 70.81 71.17 69.40 69.73 1.3M
2023-08-14 71.60 72.00 69.80 71.11 3.1M
2023-08-11 70.87 72.55 70.63 72.28 1.2M
2023-08-10 71.56 73.06 71.06 71.53 1.8M
2023-08-09 70.31 72.00 70.25 71.20 1.2M
2023-08-08 70.15 71.18 69.33 70.56 1.6M
2023-08-07 71.10 71.80 70.28 71.30 1.6M
2023-08-04 71.99 72.02 70.60 71.01 1.3M
2023-08-03 70.13 72.05 69.06 72.03 2.8M
2023-08-02 72.88 73.06 69.58 69.64 2.8M
2023-08-01 73.92 74.25 72.93 73.72 1.6M
2023-07-31 73.57 74.70 73.55 74.39 1.7M
2023-07-28 73.73 74.20 72.97 73.17 1.7M
2023-07-27 73.25 74.49 72.25 72.64 2.3M
2023-07-26 71.50 73.43 71.42 73.09 1.8M
2023-07-25 72.90 72.93 71.10 71.55 1.5M
2023-07-24 70.80 72.89 70.80 72.76 2.3M
2023-07-21 70.25 70.92 69.20 70.73 1.6M
2023-07-20 71.75 71.76 69.98 70.01 2.5M
2023-07-19 70.26 72.52 69.99 72.44 2.8M
2023-07-18 69.88 71.20 68.96 69.31 1.8M
2023-07-17 70.67 70.71 68.86 69.48 2.1M
2023-07-14 70.59 71.03 69.05 70.64 2.4M
2023-07-13 70.65 71.08 69.85 70.66 2.0M
2023-07-12 71.26 71.55 70.48 70.75 2.7M
2023-07-11 69.16 70.84 69.16 70.12 1.9M
2023-07-10 67.15 70.04 66.90 68.80 3.0M
2023-07-07 69.80 70.30 68.78 69.38 2.8M
2023-07-06 70.34 70.63 68.88 69.96 2.3M
2023-07-05 70.94 71.29 69.30 71.16 2.2M
2023-07-03 70.23 71.64 69.86 70.95 1.2M
2023-06-30 68.41 70.97 67.84 70.30 4.0M
2023-06-29 68.42 69.08 67.88 68.23 1.4M
2023-06-28 67.68 68.35 66.76 68.08 1.9M
2023-06-27 67.62 68.75 66.50 68.32 1.7M
2023-06-26 65.99 67.34 65.95 67.29 2.0M
2023-06-23 67.67 67.67 65.65 65.67 3.3M
2023-06-22 69.19 69.36 67.52 67.97 2.5M
2023-06-21 67.78 69.84 67.45 68.72 3.0M
2023-06-20 69.22 69.59 67.37 67.98 3.7M
2023-06-16 70.55 71.60 68.70 69.22 5.0M
2023-06-15 69.88 70.52 69.12 69.91 3.3M
2023-06-14 69.24 70.94 69.04 70.20 4.8M
2023-06-13 66.97 70.47 66.65 68.66 5.1M
2023-06-12 64.71 67.92 64.20 66.89 4.2M
2023-06-09 64.65 64.88 63.56 63.58 3.3M
2023-06-08 65.49 66.22 64.74 64.74 3.9M
2023-06-07 66.62 66.69 65.35 65.54 3.6M
2023-06-06 65.55 67.20 65.19 66.07 3.3M
2023-06-05 67.50 68.40 65.56 65.59 5.0M
2023-06-02 68.47 68.98 66.27 67.56 7.0M
2023-06-01 71.77 71.96 67.80 68.03 9.5M
2023-05-31 79.23 80.81 72.60 72.89 21.8M
2023-05-30 112.34 112.57 110.25 112.20 2.2M
2023-05-26 110.92 112.20 109.76 112.15 1.4M
2023-05-25 114.57 114.57 111.35 111.62 1.3M
2023-05-24 117.51 117.51 114.96 115.23 0.9M
2023-05-23 117.61 118.99 115.77 116.78 1.4M
2023-05-22 118.23 119.87 117.70 119.44 1.1M
2023-05-19 120.61 121.23 117.09 117.41 1.0M
2023-05-18 121.26 122.11 119.29 121.48 0.7M
2023-05-17 117.65 122.73 117.65 122.10 1.2M
2023-05-16 120.42 120.78 117.32 117.34 1.0M
2023-05-15 122.73 122.73 120.50 121.95 1.0M
2023-05-12 124.71 124.71 121.62 122.86 0.8M
2023-05-11 125.02 125.42 123.31 124.17 0.7M
2023-05-10 127.31 127.31 124.60 125.80 0.8M
2023-05-09 125.40 126.58 124.05 125.52 0.8M
2023-05-08 123.95 125.91 122.85 125.75 0.9M
2023-05-05 122.03 123.96 121.97 123.77 0.8M
2023-05-04 123.34 123.68 120.22 120.24 1.1M
2023-05-03 124.49 126.28 123.79 123.80 1.1M
2023-05-02 125.78 125.78 121.68 124.12 0.9M
2023-05-01 125.59 126.51 125.19 125.47 0.7M
2023-04-28 124.90 126.10 124.29 125.53 0.7M
2023-04-27 121.80 125.07 121.80 124.90 0.8M
2023-04-26 122.90 124.41 121.71 122.33 1.2M
2023-04-25 126.92 126.92 123.75 123.78 0.9M
2023-04-24 127.73 128.00 125.91 126.83 0.8M
2023-04-21 129.38 129.90 127.87 128.21 1.1M
2023-04-20 127.83 129.22 127.50 128.37 1.1M
2023-04-19 126.47 128.68 126.22 128.11 1.9M
2023-04-18 127.49 128.69 126.61 126.65 1.1M
2023-04-17 123.98 127.00 123.77 126.87 1.4M
2023-04-14 123.88 124.84 122.45 123.60 0.8M
2023-04-13 119.26 124.16 119.15 123.25 1.5M
2023-04-12 123.10 123.38 120.24 121.34 1.1M
2023-04-11 120.99 123.26 120.51 122.18 1.2M
2023-04-10 120.09 121.54 119.93 120.39 0.9M
2023-04-06 120.08 121.00 119.77 120.69 1.0M
2023-04-05 121.00 121.56 119.58 120.21 0.9M
2023-04-04 122.70 123.24 119.24 121.34 0.9M
2023-04-03 121.88 123.36 121.48 122.69 1.5M
2023-03-31 119.90 121.74 119.65 121.61 1.0M
2023-03-30 119.04 119.59 118.12 118.61 1.4M
2023-03-29 116.32 117.57 114.76 117.55 1.4M
2023-03-28 114.63 116.65 114.63 115.74 1.0M
2023-03-27 111.95 115.79 111.95 114.74 1.7M
2023-03-24 110.94 111.20 109.05 110.83 2.0M
2023-03-23 113.80 114.22 110.30 111.14 2.1M
2023-03-22 119.74 119.92 113.57 113.60 2.1M
2023-03-21 119.91 120.82 119.14 119.79 1.3M
2023-03-20 119.32 120.75 117.68 118.68 1.8M
2023-03-17 122.01 122.01 117.89 119.40 4.3M
2023-03-16 120.62 122.87 119.90 122.03 1.9M
2023-03-15 119.94 122.75 119.90 121.77 1.8M
2023-03-14 125.21 126.14 121.05 121.70 2.2M
2023-03-13 126.26 127.57 124.10 124.36 2.0M
2023-03-10 129.12 130.55 127.48 128.04 1.4M
2023-03-09 132.78 133.69 129.75 129.83 1.3M
2023-03-08 133.37 133.54 130.94 132.21 1.4M
2023-03-07 135.31 135.43 133.50 133.69 1.1M
2023-03-06 139.04 139.23 135.11 135.13 1.6M
2023-03-03 139.66 140.26 137.37 138.48 1.9M
2023-03-02 138.18 139.64 137.12 139.21 1.6M
2023-03-01 143.30 143.96 137.00 138.82 2.6M
2023-02-28 145.00 149.17 144.09 144.96 2.9M
2023-02-27 139.14 141.29 138.44 140.63 2.5M
2023-02-24 140.28 140.76 137.93 138.85 2.1M
2023-02-23 143.40 143.98 140.14 142.01 1.6M
2023-02-22 143.95 144.76 142.25 143.62 1.8M
2023-02-21 147.78 148.36 144.03 144.19 1.3M
2023-02-17 150.66 151.30 147.87 149.99 1.3M
2023-02-16 150.16 152.08 148.55 150.19 1.4M
2023-02-15 150.23 151.66 150.23 151.29 1.1M
2023-02-14 151.92 153.14 150.07 150.76 1.0M
2023-02-13 149.88 152.21 148.82 152.19 0.7M
2023-02-10 151.79 155.01 151.14 151.80 1.1M
2023-02-09 150.51 152.33 148.72 151.91 1.0M
2023-02-08 149.32 151.10 147.68 148.82 1.0M
2023-02-07 151.33 151.68 148.27 151.47 0.9M
2023-02-06 151.00 151.74 150.16 151.67 0.8M
2023-02-03 153.28 155.72 151.80 152.17 0.6M
2023-02-02 157.00 158.22 155.17 155.24 0.7M
2023-02-01 151.94 157.73 150.15 156.84 1.0M
2023-01-31 151.18 152.85 150.24 152.28 1.8M
2023-01-30 147.68 152.01 147.68 149.88 1.0M
2023-01-27 147.46 147.64 144.20 147.44 1.2M
2023-01-26 150.24 150.99 147.39 147.62 0.6M
2023-01-25 146.48 149.12 143.22 149.11 1.1M
2023-01-24 149.14 151.91 147.11 147.27 0.9M
2023-01-23 148.30 149.39 146.86 148.62 0.8M
2023-01-20 143.56 147.55 142.86 147.49 1.0M
2023-01-19 146.00 146.22 143.15 143.27 0.9M
2023-01-18 150.00 150.97 146.85 146.98 0.7M
2023-01-17 150.22 151.00 147.99 149.21 0.8M
2023-01-13 150.35 152.00 149.75 151.03 0.8M
2023-01-12 152.92 153.34 148.90 152.19 1.0M
2023-01-11 152.68 154.87 152.66 153.28 0.6M
2023-01-10 152.00 153.63 151.28 151.97 0.6M
2023-01-09 154.03 155.12 152.15 152.26 0.8M
2023-01-06 153.67 155.74 153.33 154.02 0.7M
2023-01-05 150.45 154.44 149.88 153.16 0.8M
2023-01-04 152.73 154.50 150.89 151.89 0.8M
2023-01-03 146.16 151.66 146.00 151.54 1.3M