Alliant Energy Corp

LNT
🏛️ 美国 →
66.78
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 56.03 56.29 54.74 55.21 1.0M
2022-12-29 55.52 56.46 55.28 56.03 1.0M
2022-12-28 56.11 56.34 55.14 55.21 0.8M
2022-12-27 55.28 56.15 54.98 56.03 0.7M
2022-12-23 54.66 55.37 54.53 55.30 0.8M
2022-12-22 54.94 54.94 53.82 54.77 0.9M
2022-12-21 54.38 55.12 54.18 55.08 1.3M
2022-12-20 54.38 54.52 53.70 54.15 1.2M
2022-12-19 54.42 54.93 54.06 54.29 1.0M
2022-12-16 54.89 55.17 53.91 54.61 2.8M
2022-12-15 55.77 55.89 55.09 55.39 0.9M
2022-12-14 56.54 57.26 55.73 56.05 1.8M
2022-12-13 57.19 57.52 55.82 56.42 2.9M
2022-12-12 55.60 56.59 55.33 56.57 1.0M
2022-12-09 55.39 55.90 55.09 55.31 1.0M
2022-12-08 54.45 55.56 54.30 55.47 1.1M
2022-12-07 54.87 55.37 54.17 54.50 1.5M
2022-12-06 54.47 55.33 54.00 55.31 1.1M
2022-12-05 54.32 54.84 54.06 54.54 1.2M
2022-12-02 54.85 55.14 54.24 54.80 1.2M
2022-12-01 56.86 57.31 55.17 55.53 2.0M
2022-11-30 54.99 56.52 54.76 56.30 1.6M
2022-11-29 55.32 55.55 54.61 55.07 1.7M
2022-11-28 55.96 56.21 55.51 55.78 1.3M
2022-11-25 56.25 56.67 56.21 56.45 0.3M
2022-11-23 55.36 56.01 55.22 55.97 0.9M
2022-11-22 54.13 55.84 53.82 55.42 1.4M
2022-11-21 55.38 55.89 55.13 55.34 1.1M
2022-11-18 54.33 55.41 54.29 55.26 1.5M
2022-11-17 53.98 54.12 53.19 53.77 1.2M
2022-11-16 53.63 54.72 53.63 54.51 1.2M
2022-11-15 53.77 54.02 52.89 53.63 1.2M
2022-11-14 54.04 54.25 53.32 53.32 1.3M
2022-11-11 55.14 55.41 53.84 53.93 2.2M
2022-11-10 54.68 55.63 53.71 55.52 2.7M
2022-11-09 52.83 54.12 52.77 53.34 2.1M
2022-11-08 51.50 53.42 51.06 52.98 2.9M
2022-11-07 52.78 52.96 50.83 51.57 2.4M
2022-11-04 52.15 52.83 51.69 52.73 1.3M
2022-11-03 51.74 52.49 51.14 52.15 1.4M
2022-11-02 52.28 53.68 52.12 52.12 1.7M
2022-11-01 52.43 52.73 51.81 52.63 1.7M
2022-10-31 52.51 52.51 51.74 52.17 1.7M
2022-10-28 50.89 52.48 50.82 52.37 1.3M
2022-10-27 51.18 51.93 50.83 50.90 1.7M
2022-10-26 51.16 51.40 50.44 50.63 1.9M
2022-10-25 49.91 50.94 49.83 50.72 2.7M
2022-10-24 50.19 50.61 49.40 49.81 1.9M
2022-10-21 48.99 50.13 48.53 49.76 2.3M
2022-10-20 49.86 50.05 48.50 48.70 2.5M
2022-10-19 50.24 50.60 49.84 50.35 1.1M
2022-10-18 50.31 51.22 50.30 50.92 1.7M
2022-10-17 49.78 50.39 49.53 49.74 1.8M
2022-10-14 49.91 50.20 48.37 48.93 2.3M
2022-10-13 47.46 49.67 47.19 49.49 2.1M
2022-10-12 50.11 50.13 48.03 48.06 2.2M
2022-10-11 49.58 50.97 49.58 50.28 2.4M
2022-10-10 50.08 50.48 49.80 49.87 1.6M
2022-10-07 51.24 51.39 49.26 49.65 2.7M
2022-10-06 52.94 52.94 51.20 51.25 2.6M
2022-10-05 54.43 54.43 52.61 53.05 2.3M
2022-10-04 54.52 55.51 54.32 55.01 2.8M
2022-10-03 53.75 54.84 53.32 54.33 2.2M
2022-09-30 54.77 55.03 52.81 52.99 2.4M
2022-09-29 56.88 56.97 54.48 54.54 1.6M
2022-09-28 57.29 57.68 56.45 57.21 1.2M
2022-09-27 58.04 58.31 56.57 56.84 1.2M
2022-09-26 59.19 59.37 57.59 58.03 1.1M
2022-09-23 59.63 59.73 58.66 59.52 1.2M
2022-09-22 60.14 60.55 59.74 60.01 1.1M
2022-09-21 61.55 62.05 60.29 60.29 1.0M
2022-09-20 61.50 61.50 60.44 61.13 1.0M
2022-09-19 60.79 61.91 60.47 61.89 1.6M
2022-09-16 60.46 61.01 60.23 60.86 2.9M
2022-09-15 61.43 61.49 60.19 60.23 1.8M
2022-09-14 61.43 62.20 61.20 61.92 1.3M
2022-09-13 63.28 63.28 61.02 61.42 1.5M
2022-09-12 63.28 63.60 62.91 63.48 1.8M
2022-09-09 62.97 63.37 62.61 63.07 0.7M
2022-09-08 62.88 63.46 62.52 62.84 1.1M
2022-09-07 61.57 63.26 61.57 63.11 0.9M
2022-09-06 61.49 62.34 60.95 61.16 1.4M
2022-09-02 62.18 62.84 61.37 61.49 1.3M
2022-09-01 61.18 62.11 60.89 62.06 1.1M
2022-08-31 61.71 61.92 60.99 61.04 1.6M
2022-08-30 62.48 62.54 61.29 61.55 0.8M
2022-08-29 62.05 62.95 61.57 62.50 0.8M
2022-08-26 63.30 63.42 62.23 62.27 0.9M
2022-08-25 62.89 63.19 62.37 63.11 0.7M
2022-08-24 62.81 62.97 62.39 62.72 0.7M
2022-08-23 63.28 63.28 62.56 62.80 0.9M
2022-08-22 63.95 64.09 63.17 63.32 1.0M
2022-08-19 64.04 64.35 63.77 64.04 1.5M
2022-08-18 64.44 64.62 63.92 64.17 1.0M
2022-08-17 63.82 64.51 63.82 64.26 1.5M
2022-08-16 63.83 64.40 63.57 64.06 1.0M
2022-08-15 63.40 63.90 63.16 63.85 1.2M
2022-08-12 62.68 63.37 62.36 63.35 1.9M
2022-08-11 61.97 62.80 61.47 61.64 1.8M
2022-08-10 62.21 62.36 61.53 61.94 1.4M
2022-08-09 61.08 61.94 60.98 61.85 1.3M
2022-08-08 61.67 62.11 60.73 61.05 1.7M
2022-08-05 61.05 61.39 59.90 61.28 1.8M
2022-08-04 61.36 61.73 60.80 61.15 1.3M
2022-08-03 60.69 61.43 59.23 61.27 1.8M
2022-08-02 60.97 61.39 60.60 60.79 1.8M
2022-08-01 60.74 61.02 60.25 60.90 1.6M
2022-07-29 59.59 61.27 59.59 60.93 1.2M
2022-07-28 58.77 60.11 58.73 60.03 1.1M
2022-07-27 58.34 58.88 58.00 58.71 1.0M
2022-07-26 58.07 58.75 57.93 58.65 0.8M
2022-07-25 57.35 57.99 57.21 57.90 0.9M
2022-07-22 56.83 57.44 56.65 57.43 0.9M
2022-07-21 56.49 56.56 56.05 56.55 1.7M
2022-07-20 57.30 57.42 56.41 56.42 1.3M
2022-07-19 57.27 57.32 56.84 57.17 1.6M
2022-07-18 58.05 58.12 56.75 56.81 1.1M
2022-07-15 57.78 58.34 57.34 58.16 0.8M
2022-07-14 56.87 57.99 56.86 57.88 0.7M
2022-07-13 57.57 58.26 57.25 57.77 0.7M
2022-07-12 57.96 58.53 57.53 57.82 1.0M
2022-07-11 57.35 58.14 57.15 57.92 0.8M
2022-07-08 57.86 57.86 57.22 57.34 1.0M
2022-07-07 58.48 59.01 57.80 57.81 1.1M
2022-07-06 57.98 58.92 57.51 58.38 1.4M
2022-07-05 59.85 60.28 56.76 57.92 1.4M
2022-07-01 58.73 60.24 58.55 60.07 1.8M
2022-06-30 57.88 59.04 57.50 58.61 1.7M
2022-06-29 57.99 58.73 57.82 57.97 1.2M
2022-06-28 58.15 58.68 57.98 58.03 1.2M
2022-06-27 57.12 57.96 56.97 57.93 1.5M
2022-06-24 56.71 57.49 56.46 57.32 2.4M
2022-06-23 55.62 56.71 55.51 56.53 1.5M
2022-06-22 54.98 55.96 54.98 55.52 1.5M
2022-06-21 54.91 55.47 54.58 55.22 1.5M
2022-06-17 54.83 55.63 54.20 54.75 2.7M
2022-06-16 55.16 55.41 54.29 54.97 1.6M
2022-06-15 56.01 56.96 54.97 55.74 2.1M
2022-06-14 57.68 57.85 55.09 55.61 1.1M
2022-06-13 58.66 58.83 57.09 57.38 1.5M
2022-06-10 58.82 59.84 58.40 59.32 1.4M
2022-06-09 60.99 61.57 59.60 59.63 1.1M
2022-06-08 62.87 62.89 61.02 61.12 1.3M
2022-06-07 62.64 63.19 62.27 63.17 2.0M
2022-06-06 62.48 63.43 62.40 62.53 1.5M
2022-06-03 62.27 62.75 62.07 62.11 1.2M
2022-06-02 63.47 63.62 61.42 62.40 1.5M
2022-06-01 63.89 63.89 62.62 63.19 2.4M
2022-05-31 63.21 63.89 62.37 63.82 10.8M
2022-05-27 62.27 63.79 61.86 63.78 2.8M
2022-05-26 61.48 62.86 61.27 62.46 3.3M
2022-05-25 61.18 61.42 60.66 61.25 2.8M
2022-05-24 59.27 61.41 59.02 61.32 2.8M
2022-05-23 59.09 59.37 58.21 59.00 1.8M
2022-05-20 58.50 59.37 57.91 58.67 3.0M
2022-05-19 58.81 58.95 57.89 58.50 1.8M
2022-05-18 60.25 60.53 58.77 58.94 1.6M
2022-05-17 59.49 59.85 58.56 59.75 1.7M
2022-05-16 58.53 59.06 58.06 58.86 1.7M
2022-05-13 58.19 58.58 57.17 58.44 1.6M
2022-05-12 58.33 58.70 57.17 58.02 1.5M
2022-05-11 57.88 59.37 57.88 58.21 2.0M
2022-05-10 58.99 59.79 57.72 58.03 1.7M
2022-05-09 58.68 59.28 57.81 58.72 1.2M
2022-05-06 58.81 59.23 58.04 58.74 1.6M
2022-05-05 59.16 59.92 58.35 58.86 1.7M
2022-05-04 57.93 59.27 57.80 59.21 1.9M
2022-05-03 58.24 58.74 57.46 57.80 1.9M
2022-05-02 58.93 59.35 57.17 57.85 2.6M
2022-04-29 61.47 61.56 58.65 58.81 2.5M
2022-04-28 60.38 61.36 60.29 61.23 1.7M
2022-04-27 61.78 62.02 60.71 60.82 1.5M
2022-04-26 62.09 62.85 61.57 61.63 1.2M
2022-04-25 63.42 63.66 61.00 62.07 1.8M
2022-04-22 64.38 64.47 63.03 63.12 1.4M
2022-04-21 64.85 65.26 64.37 64.45 1.0M
2022-04-20 64.42 65.24 64.20 65.11 1.1M
2022-04-19 62.99 63.93 62.72 63.88 1.0M
2022-04-18 63.35 63.91 62.53 62.71 1.1M
2022-04-14 63.87 64.00 63.30 63.39 1.4M
2022-04-13 64.78 64.89 63.35 63.59 1.2M
2022-04-12 63.95 64.90 63.68 64.63 1.5M
2022-04-11 65.09 65.37 64.27 64.35 0.9M
2022-04-08 64.61 65.17 64.07 64.82 1.0M
2022-04-07 65.24 65.24 64.16 64.33 1.3M
2022-04-06 63.58 65.22 63.38 65.16 1.4M
2022-04-05 62.70 64.02 62.70 63.28 1.0M
2022-04-04 62.94 63.11 61.91 62.69 0.8M
2022-04-01 62.59 63.30 62.07 63.29 1.3M
2022-03-31 63.08 63.24 62.41 62.48 1.6M
2022-03-30 62.21 62.88 61.91 62.88 0.8M
2022-03-29 61.75 62.29 61.37 62.20 1.2M
2022-03-28 61.95 62.13 61.36 62.00 0.5M
2022-03-25 60.77 61.84 60.61 61.83 0.7M
2022-03-24 60.41 60.95 60.32 60.56 0.8M
2022-03-23 59.90 60.74 59.59 60.41 1.0M
2022-03-22 61.01 61.10 59.75 59.91 1.6M
2022-03-21 60.31 61.43 60.31 60.94 0.9M
2022-03-18 61.19 61.22 60.03 60.31 2.8M
2022-03-17 60.75 61.50 60.56 60.98 1.0M
2022-03-16 61.13 61.21 59.88 60.86 1.3M
2022-03-15 60.70 61.35 60.21 61.28 1.1M
2022-03-14 60.45 61.00 59.87 60.33 0.9M
2022-03-11 60.25 60.86 59.92 60.23 1.0M
2022-03-10 59.34 60.28 59.12 60.14 0.8M
2022-03-09 60.83 60.93 59.52 59.75 1.2M
2022-03-08 61.04 61.39 59.99 60.49 1.7M
2022-03-07 60.59 61.02 59.98 60.76 0.9M
2022-03-04 58.91 60.64 58.81 60.59 1.0M
2022-03-03 57.98 59.34 57.92 59.07 1.4M
2022-03-02 57.49 58.07 57.16 57.64 1.1M
2022-03-01 58.13 59.00 56.80 57.27 1.3M
2022-02-28 57.63 58.54 57.46 58.40 2.4M
2022-02-25 56.24 57.90 56.24 57.87 1.2M
2022-02-24 55.81 56.03 54.80 55.93 1.4M
2022-02-23 56.76 56.96 55.92 55.96 1.0M
2022-02-22 57.12 57.31 56.30 56.70 1.0M
2022-02-18 56.49 57.59 55.95 57.10 1.6M
2022-02-17 56.20 56.74 55.72 56.62 1.0M
2022-02-16 56.44 56.59 55.77 56.33 0.8M
2022-02-15 57.06 57.48 56.12 56.35 0.8M
2022-02-14 57.74 57.81 56.15 56.87 1.0M
2022-02-11 57.23 57.86 57.18 57.45 1.1M
2022-02-10 58.62 58.83 57.09 57.23 0.9M
2022-02-09 59.63 60.07 58.93 59.12 0.7M
2022-02-08 59.48 59.77 59.16 59.47 1.0M
2022-02-07 59.00 59.62 58.58 59.10 0.7M
2022-02-04 59.51 59.79 58.46 59.13 0.9M
2022-02-03 59.67 60.24 59.54 59.86 0.7M
2022-02-02 58.59 59.98 58.47 59.86 1.7M
2022-02-01 59.70 59.95 58.04 58.66 1.4M
2022-01-31 58.93 59.92 58.69 59.86 0.9M
2022-01-28 58.51 59.36 57.75 59.31 1.0M
2022-01-27 58.40 59.37 58.10 58.91 1.2M
2022-01-26 58.21 59.18 57.62 58.10 1.2M
2022-01-25 58.37 58.78 57.83 58.31 1.3M
2022-01-24 59.57 59.88 57.17 58.75 1.9M
2022-01-21 60.19 60.77 59.57 59.76 1.0M
2022-01-20 59.73 60.23 59.39 59.73 1.0M
2022-01-19 59.41 59.97 58.88 59.42 1.6M
2022-01-18 59.91 59.95 58.63 59.67 1.0M
2022-01-14 60.83 60.95 59.82 60.07 1.2M
2022-01-13 60.19 60.90 59.99 60.64 0.9M
2022-01-12 59.67 60.23 59.46 60.13 0.9M
2022-01-11 60.72 60.96 59.45 59.80 1.5M
2022-01-10 61.86 61.86 60.47 60.63 1.0M
2022-01-07 60.86 61.45 60.24 60.99 0.8M
2022-01-06 61.49 61.85 60.95 61.01 0.7M
2022-01-05 60.69 61.92 60.61 61.26 0.9M
2022-01-04 60.58 61.73 60.57 60.72 1.0M
2022-01-03 61.37 61.37 60.09 60.85 0.9M