Alliant Energy Corp

LNT
🏛️ 美国 →
67.39
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
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
2021-12-31 61.36 61.75 61.04 61.47 0.6M
2021-12-30 61.32 61.56 60.94 61.45 0.6M
2021-12-29 60.90 61.26 60.56 61.11 0.5M
2021-12-28 60.18 60.69 60.04 60.68 0.5M
2021-12-27 59.57 60.00 59.32 59.99 0.5M
2021-12-23 59.68 60.08 59.45 59.55 0.6M
2021-12-22 59.14 59.68 59.08 59.58 0.7M
2021-12-21 60.12 60.48 59.24 59.40 0.8M
2021-12-20 59.44 60.00 58.75 59.93 0.9M
2021-12-17 60.82 60.96 59.37 59.77 2.2M
2021-12-16 60.55 61.28 60.38 60.98 0.9M
2021-12-15 59.67 60.88 59.67 60.49 1.2M
2021-12-14 59.51 60.01 59.28 59.54 1.3M
2021-12-13 58.87 59.99 58.87 59.65 1.0M
2021-12-10 58.45 59.13 58.14 58.89 0.9M
2021-12-09 58.56 58.60 57.70 58.14 0.9M
2021-12-08 58.39 58.68 57.93 58.33 1.0M
2021-12-07 57.83 58.50 57.59 58.33 1.0M
2021-12-06 57.69 58.72 57.43 57.93 1.0M
2021-12-03 56.31 57.03 55.53 56.94 1.5M
2021-12-02 55.32 56.48 55.32 55.93 1.0M
2021-12-01 55.29 56.69 55.01 55.36 1.3M
2021-11-30 56.94 56.99 54.53 54.79 3.4M
2021-11-29 56.89 57.37 56.42 57.28 1.0M
2021-11-26 57.37 57.79 56.52 56.74 0.6M
2021-11-24 58.00 58.10 57.43 57.62 0.8M
2021-11-23 58.04 58.27 57.51 57.86 1.1M
2021-11-22 56.73 57.99 56.50 57.87 1.5M
2021-11-19 55.58 57.03 55.43 56.79 3.4M
2021-11-18 55.98 56.21 55.07 55.25 1.3M
2021-11-17 55.82 56.23 55.25 56.11 1.3M
2021-11-16 56.45 56.74 55.87 55.99 1.4M
2021-11-15 55.46 56.26 55.34 56.24 1.3M
2021-11-12 55.31 55.45 54.90 55.29 0.8M
2021-11-11 56.00 56.00 54.90 55.31 1.0M
2021-11-10 55.65 56.12 55.46 56.08 0.9M
2021-11-09 55.36 55.65 55.02 55.43 0.8M
2021-11-08 56.42 56.42 54.91 55.28 1.3M
2021-11-05 56.89 57.11 55.70 56.42 1.9M
2021-11-04 56.39 56.78 54.95 55.65 1.4M
2021-11-03 57.16 57.53 56.13 56.43 1.0M
2021-11-02 57.00 57.22 56.48 57.08 1.1M
2021-11-01 56.52 56.91 56.07 56.85 1.0M
2021-10-29 56.39 57.06 56.12 56.57 1.4M
2021-10-28 56.48 56.90 56.31 56.84 0.6M
2021-10-27 56.90 57.02 56.44 56.51 1.0M
2021-10-26 56.50 57.29 56.31 56.81 1.5M
2021-10-25 57.32 57.32 56.45 56.50 0.7M
2021-10-22 57.00 57.51 56.92 57.38 0.7M
2021-10-21 56.53 56.81 56.40 56.75 0.8M
2021-10-20 55.87 56.76 55.79 56.45 1.1M
2021-10-19 55.61 55.83 55.40 55.67 1.2M
2021-10-18 55.50 55.60 54.87 55.33 1.0M
2021-10-15 56.21 56.22 55.64 55.77 1.0M
2021-10-14 55.57 56.19 55.46 56.14 0.8M
2021-10-13 55.00 55.49 54.46 55.46 1.1M
2021-10-12 54.75 55.33 54.53 54.99 1.2M
2021-10-11 55.96 56.04 54.53 54.66 1.5M
2021-10-08 56.50 56.60 55.84 55.96 0.9M
2021-10-07 57.17 57.72 56.52 56.66 1.0M
2021-10-06 56.16 57.11 55.83 57.08 1.0M
2021-10-05 57.15 57.15 56.21 56.41 1.3M
2021-10-04 55.70 57.09 55.60 56.82 1.2M
2021-10-01 56.41 56.41 55.51 55.78 1.1M
2021-09-30 57.00 57.00 55.58 55.98 1.3M
2021-09-29 55.82 56.95 55.74 56.75 1.2M
2021-09-28 56.19 56.33 55.54 55.81 1.2M
2021-09-27 57.07 57.67 56.14 56.20 1.2M
2021-09-24 57.37 57.68 57.07 57.11 0.8M
2021-09-23 57.48 57.98 57.19 57.25 0.6M
2021-09-22 57.72 57.93 57.13 57.44 0.7M
2021-09-21 58.11 58.45 57.46 57.52 0.7M
2021-09-20 57.95 58.38 57.31 57.90 1.0M
2021-09-17 58.55 58.97 57.63 57.83 2.2M
2021-09-16 59.60 59.60 58.59 58.65 0.8M
2021-09-15 59.02 59.73 58.91 59.27 0.9M
2021-09-14 59.44 59.66 59.08 59.28 0.6M
2021-09-13 60.26 60.42 59.25 59.43 0.8M
2021-09-10 60.70 60.83 59.70 59.77 1.0M
2021-09-09 60.92 61.18 60.60 60.70 1.1M
2021-09-08 59.62 61.50 59.51 61.08 1.3M
2021-09-07 60.96 61.02 59.70 59.75 1.2M
2021-09-03 61.98 62.02 61.42 61.47 0.7M
2021-09-02 61.81 62.16 61.67 62.05 0.8M
2021-09-01 60.97 61.95 60.74 61.64 0.9M
2021-08-31 60.92 61.35 60.50 60.79 1.0M
2021-08-30 60.70 61.05 60.59 60.89 0.6M
2021-08-27 60.78 61.14 60.48 60.84 0.7M
2021-08-26 60.61 60.74 60.22 60.59 0.9M
2021-08-25 60.56 60.83 60.22 60.56 0.9M
2021-08-24 60.90 61.02 60.15 60.66 1.0M
2021-08-23 62.18 62.18 60.94 60.97 1.1M
2021-08-20 61.46 62.35 61.13 62.18 1.2M
2021-08-19 61.29 61.82 61.27 61.48 0.9M
2021-08-18 61.72 61.84 61.10 61.42 0.9M
2021-08-17 60.97 61.75 60.97 61.74 1.0M
2021-08-16 61.35 61.82 60.94 61.64 1.1M
2021-08-13 60.86 61.13 60.66 61.07 0.8M
2021-08-12 60.80 61.06 60.59 60.66 0.9M
2021-08-11 60.76 61.16 60.45 60.83 0.8M
2021-08-10 60.67 60.75 60.39 60.51 0.7M
2021-08-09 61.10 61.20 60.37 60.69 0.7M
2021-08-06 59.71 61.22 59.29 60.80 1.2M
2021-08-05 60.15 60.55 59.71 60.47 1.2M
2021-08-04 59.75 60.00 59.03 59.93 1.1M
2021-08-03 59.25 60.03 59.04 59.98 1.5M
2021-08-02 58.56 59.19 58.42 59.15 0.9M
2021-07-30 58.89 59.43 58.45 58.53 0.9M
2021-07-29 59.09 59.25 58.60 58.90 0.7M
2021-07-28 59.72 59.84 58.95 59.37 1.2M
2021-07-27 58.56 59.91 58.40 59.73 1.0M
2021-07-26 58.68 58.89 58.07 58.60 0.8M
2021-07-23 57.61 58.65 57.61 58.61 0.8M
2021-07-22 57.34 57.82 57.17 57.56 1.0M
2021-07-21 58.09 58.53 57.38 57.42 1.0M
2021-07-20 58.16 59.23 58.09 58.31 1.2M
2021-07-19 58.50 58.79 57.36 58.05 1.5M
2021-07-16 57.81 58.89 57.78 58.55 1.1M
2021-07-15 56.99 57.85 56.93 57.81 1.0M
2021-07-14 56.68 57.40 56.33 57.23 0.8M
2021-07-13 56.89 56.99 56.28 56.53 0.8M
2021-07-12 56.64 57.09 56.30 56.94 0.9M
2021-07-09 56.71 56.98 55.84 56.76 2.1M
2021-07-08 56.55 57.14 56.49 56.84 0.8M
2021-07-07 56.49 56.89 56.05 56.83 0.8M
2021-07-06 55.83 56.44 55.17 56.39 1.3M
2021-07-02 56.21 56.47 56.01 56.42 0.9M
2021-07-01 56.12 56.59 55.59 56.27 1.1M
2021-06-30 55.76 55.95 55.33 55.76 1.0M
2021-06-29 56.98 57.33 55.57 55.74 1.3M
2021-06-28 57.26 57.56 56.93 57.11 0.7M
2021-06-25 56.29 57.15 56.28 57.13 0.8M
2021-06-24 56.83 56.83 56.25 56.42 1.0M
2021-06-23 57.30 57.45 56.38 56.75 1.6M
2021-06-22 57.31 57.74 57.18 57.23 1.1M
2021-06-21 56.37 57.47 56.14 57.33 1.4M
2021-06-18 58.11 58.19 56.18 56.33 2.2M
2021-06-17 57.47 58.25 57.29 58.12 1.1M
2021-06-16 58.60 58.96 57.54 57.57 1.3M
2021-06-15 58.49 59.10 58.24 58.75 0.8M
2021-06-14 58.51 58.64 58.15 58.57 1.1M
2021-06-11 58.52 58.64 58.26 58.58 0.8M
2021-06-10 58.44 58.66 58.20 58.54 0.8M
2021-06-09 57.83 58.38 57.63 58.30 1.0M
2021-06-08 58.14 58.32 57.12 57.59 1.9M
2021-06-07 58.23 58.38 57.91 58.10 1.0M
2021-06-04 58.29 58.43 57.88 58.11 0.8M
2021-06-03 57.28 58.38 57.28 58.13 1.5M
2021-06-02 57.04 57.83 56.76 57.60 1.0M
2021-06-01 57.27 57.65 56.78 56.99 1.1M
2021-05-28 57.05 57.45 56.90 57.15 1.5M
2021-05-27 57.61 57.81 56.75 56.75 7.7M
2021-05-26 57.58 57.92 57.35 57.51 1.7M
2021-05-25 58.03 58.10 57.43 57.60 1.5M
2021-05-24 58.38 58.53 58.02 58.06 1.3M
2021-05-21 57.49 58.25 57.49 58.11 1.9M
2021-05-20 57.72 58.25 57.66 57.76 1.5M
2021-05-19 57.57 57.78 57.06 57.70 1.8M
2021-05-18 57.59 58.04 56.89 57.60 3.0M
2021-05-17 57.09 57.25 56.37 56.48 1.3M
2021-05-14 57.02 57.54 56.75 56.76 1.1M
2021-05-13 55.69 57.17 55.47 56.88 1.0M
2021-05-12 56.92 56.96 55.72 55.81 1.2M
2021-05-11 57.98 58.19 56.39 56.97 1.6M
2021-05-10 57.24 58.18 57.00 57.95 1.6M
2021-05-07 56.19 57.00 56.14 56.74 1.7M
2021-05-06 55.77 56.57 55.59 56.57 1.4M
2021-05-05 56.68 56.68 54.88 55.61 1.3M
2021-05-04 56.11 56.55 55.88 56.54 1.2M
2021-05-03 56.08 56.73 55.95 56.17 1.7M
2021-04-30 55.64 56.23 55.30 56.17 1.7M
2021-04-29 55.20 55.61 55.13 55.38 2.0M
2021-04-28 55.60 55.77 55.01 55.30 1.3M
2021-04-27 56.06 56.10 55.42 55.52 1.0M
2021-04-26 56.56 56.56 56.06 56.24 0.8M
2021-04-23 57.03 57.03 56.42 56.44 1.0M
2021-04-22 57.07 57.39 56.61 56.85 0.9M
2021-04-21 57.51 57.81 56.79 57.08 0.9M
2021-04-20 56.44 57.56 56.39 57.42 1.4M
2021-04-19 56.16 56.37 55.80 56.19 1.6M
2021-04-16 56.05 56.37 55.76 56.16 1.2M
2021-04-15 54.94 55.79 54.79 55.68 1.1M
2021-04-14 54.24 54.91 54.13 54.88 1.0M
2021-04-13 54.03 54.63 53.80 54.51 1.2M
2021-04-12 54.10 54.61 53.96 54.21 1.3M
2021-04-09 54.43 54.82 53.97 54.01 1.0M
2021-04-08 54.76 54.85 54.08 54.15 1.4M
2021-04-07 54.90 55.18 54.32 54.39 1.3M
2021-04-06 54.50 54.89 54.22 54.82 1.0M
2021-04-05 54.52 55.24 54.43 54.84 0.8M
2021-04-01 53.87 54.39 53.59 54.36 0.9M
2021-03-31 54.18 54.30 53.84 54.16 1.4M
2021-03-30 54.37 54.55 53.56 54.16 1.1M
2021-03-29 53.86 54.90 53.65 54.64 1.1M
2021-03-26 53.56 54.05 53.25 53.97 1.3M
2021-03-25 53.47 54.27 52.93 53.75 1.6M
2021-03-24 53.11 53.77 52.82 53.32 2.1M
2021-03-23 51.51 53.30 51.32 53.07 1.9M
2021-03-22 51.73 52.03 51.17 51.51 1.7M
2021-03-19 51.84 52.29 51.12 51.77 5.2M
2021-03-18 51.70 52.16 50.98 51.78 2.0M
2021-03-17 53.07 53.07 51.57 51.71 2.0M
2021-03-16 52.58 53.19 52.36 52.70 1.9M
2021-03-15 51.32 53.41 51.32 52.70 3.1M
2021-03-12 50.19 51.70 49.99 51.12 2.5M
2021-03-11 50.18 50.75 49.96 49.99 1.4M
2021-03-10 49.88 50.71 49.69 50.39 1.8M
2021-03-09 49.65 50.07 49.52 49.88 1.7M
2021-03-08 48.76 49.83 48.20 49.71 1.7M
2021-03-05 47.54 48.64 47.26 48.39 1.6M
2021-03-04 46.92 48.10 46.76 47.20 1.3M
2021-03-03 47.13 47.14 46.06 46.91 1.3M
2021-03-02 47.29 47.32 46.37 47.11 1.1M
2021-03-01 46.55 47.64 46.55 47.09 1.4M
2021-02-26 47.54 48.03 45.99 46.16 1.7M
2021-02-25 47.41 47.76 47.10 47.37 1.3M
2021-02-24 48.41 48.41 47.29 47.53 1.5M
2021-02-23 47.54 48.68 47.36 48.23 1.9M
2021-02-22 47.50 47.77 46.49 47.13 1.3M
2021-02-19 49.99 49.99 47.54 47.63 1.9M
2021-02-18 47.94 48.69 47.94 48.61 1.0M
2021-02-17 47.99 48.38 47.85 48.23 1.0M
2021-02-16 48.55 48.67 47.74 47.82 1.1M
2021-02-12 48.67 48.85 48.12 48.29 1.3M
2021-02-11 49.13 49.40 48.50 48.71 0.9M
2021-02-10 49.14 49.52 48.86 49.12 0.8M
2021-02-09 49.28 49.44 48.25 48.84 0.8M
2021-02-08 49.67 50.00 48.95 49.06 0.9M
2021-02-05 49.45 49.87 49.31 49.68 0.8M
2021-02-04 48.93 49.75 48.70 49.46 0.9M
2021-02-03 49.40 49.94 49.04 49.11 1.2M
2021-02-02 49.13 49.91 48.77 49.02 1.1M
2021-02-01 48.74 49.41 48.25 48.95 1.2M
2021-01-29 48.84 49.14 48.07 48.65 1.8M
2021-01-28 48.92 49.92 48.57 48.96 1.2M
2021-01-27 49.56 50.11 48.51 48.98 1.5M
2021-01-26 50.50 50.50 49.55 49.84 1.1M
2021-01-25 49.41 50.68 49.05 50.50 2.2M
2021-01-22 49.82 49.82 48.71 49.41 1.3M
2021-01-21 49.77 50.16 49.51 49.75 0.9M
2021-01-20 49.31 50.15 49.22 49.92 1.9M
2021-01-19 49.86 50.12 49.03 49.63 1.9M
2021-01-15 47.94 49.57 47.71 49.47 1.7M
2021-01-14 48.68 48.70 47.56 48.09 0.9M
2021-01-13 48.19 48.95 47.98 48.75 1.0M
2021-01-12 48.40 48.54 47.21 48.03 0.9M
2021-01-11 49.33 49.56 48.23 48.55 1.0M
2021-01-08 49.20 49.47 48.66 49.35 1.2M
2021-01-07 50.95 50.95 49.09 49.11 1.3M
2021-01-06 50.58 51.28 50.23 51.00 1.0M
2021-01-05 50.50 50.79 50.02 50.25 1.0M
2021-01-04 51.53 51.54 50.27 50.49 0.8M