美国航空

AAL
🏛️ 美国 →
11.27
最后更新: 2025-10-01
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 12.55 12.83 12.53 12.72 19.0M
2022-12-29 12.39 12.71 12.30 12.70 19.7M
2022-12-28 12.52 12.68 12.25 12.32 20.5M
2022-12-27 12.62 12.79 12.40 12.53 18.9M
2022-12-23 12.51 12.71 12.33 12.71 17.2M
2022-12-22 12.98 13.00 12.23 12.56 25.4M
2022-12-21 12.69 13.22 12.65 13.03 29.8M
2022-12-20 12.42 12.62 12.38 12.53 20.4M
2022-12-19 12.85 12.89 12.46 12.48 21.9M
2022-12-16 12.97 13.10 12.59 12.81 26.4M
2022-12-15 13.16 13.31 12.80 12.93 26.2M
2022-12-14 13.58 13.69 13.24 13.35 33.7M
2022-12-13 14.60 14.74 13.29 13.46 51.6M
2022-12-12 13.49 14.21 13.45 14.20 23.3M
2022-12-09 13.52 13.66 13.42 13.53 18.5M
2022-12-08 13.65 13.80 13.38 13.60 25.3M
2022-12-07 14.24 14.24 13.53 13.55 28.2M
2022-12-06 14.14 14.34 14.00 14.33 20.8M
2022-12-05 13.84 14.34 13.82 14.11 27.0M
2022-12-02 13.82 13.98 13.67 13.97 24.1M
2022-12-01 14.46 14.57 13.93 13.98 26.5M
2022-11-30 14.12 14.45 13.93 14.43 21.2M
2022-11-29 13.89 14.16 13.83 14.14 17.3M
2022-11-28 14.34 14.44 13.82 13.83 21.4M
2022-11-25 14.40 14.70 14.35 14.50 9.9M
2022-11-23 13.98 14.43 13.88 14.42 23.7M
2022-11-22 13.85 14.03 13.36 13.98 26.4M
2022-11-21 14.02 14.27 13.80 13.85 25.7M
2022-11-18 14.26 14.58 13.92 14.05 26.0M
2022-11-17 13.82 14.02 13.68 13.95 24.0M
2022-11-16 14.45 14.47 14.01 14.09 28.9M
2022-11-15 15.02 15.18 14.53 14.61 29.4M
2022-11-14 14.79 15.03 14.55 14.68 26.3M
2022-11-11 15.00 15.08 14.72 14.88 24.1M
2022-11-10 14.46 14.99 14.36 14.93 35.6M
2022-11-09 14.12 14.34 13.97 13.98 21.0M
2022-11-08 14.29 14.45 14.08 14.25 25.4M
2022-11-07 14.32 14.39 13.86 14.32 23.8M
2022-11-04 14.06 14.40 13.86 14.11 28.2M
2022-11-03 13.36 13.87 13.20 13.73 25.3M
2022-11-02 14.00 14.27 13.55 13.58 34.8M
2022-11-01 14.44 14.54 14.10 14.11 25.6M
2022-10-31 14.03 14.32 13.89 14.18 26.5M
2022-10-28 14.00 14.10 13.79 14.00 26.4M
2022-10-27 14.18 14.48 13.96 13.97 25.6M
2022-10-26 14.14 14.44 13.99 14.00 28.3M
2022-10-25 14.05 14.37 13.93 14.29 27.7M
2022-10-24 13.75 14.12 13.59 14.10 32.8M
2022-10-21 13.36 13.87 13.21 13.71 36.8M
2022-10-20 13.95 14.27 13.43 13.46 58.2M
2022-10-19 13.98 14.28 13.72 13.99 55.5M
2022-10-18 13.57 13.88 13.46 13.70 38.8M
2022-10-17 13.53 13.59 12.92 13.20 40.0M
2022-10-14 13.35 13.58 12.96 13.11 34.8M
2022-10-13 12.50 13.20 12.18 13.05 53.2M
2022-10-12 12.21 12.83 11.98 12.70 40.4M
2022-10-11 12.74 12.86 11.79 12.26 64.4M
2022-10-10 12.20 12.32 11.86 12.05 29.6M
2022-10-07 12.50 12.54 11.95 12.18 37.3M
2022-10-06 12.77 13.00 12.40 12.73 31.6M
2022-10-05 12.63 12.96 12.43 12.87 28.2M
2022-10-04 12.31 13.05 12.30 12.95 47.6M
2022-10-03 12.02 12.23 11.65 11.92 41.2M
2022-09-30 12.13 12.40 12.01 12.04 30.1M
2022-09-29 12.53 12.55 12.09 12.25 34.4M
2022-09-28 12.24 12.80 12.08 12.75 34.1M
2022-09-27 12.19 12.51 11.91 12.27 44.0M
2022-09-26 12.18 12.43 11.85 11.86 38.2M
2022-09-23 12.48 12.57 11.86 12.21 53.9M
2022-09-22 13.30 13.33 12.52 12.71 44.0M
2022-09-21 13.85 13.85 13.23 13.23 41.0M
2022-09-20 14.20 14.33 13.69 13.97 31.1M
2022-09-19 13.60 14.30 13.60 14.21 25.4M
2022-09-16 13.94 14.02 13.62 13.75 27.3M
2022-09-15 13.91 14.56 13.90 14.27 28.3M
2022-09-14 13.62 14.04 13.27 14.03 30.6M
2022-09-13 13.93 14.11 13.63 13.68 31.4M
2022-09-12 14.35 14.67 14.32 14.47 27.7M
2022-09-09 14.10 14.25 14.01 14.19 24.0M
2022-09-08 13.67 14.12 13.56 13.96 26.4M
2022-09-07 13.27 13.93 13.22 13.89 32.9M
2022-09-06 13.19 13.26 12.74 13.22 28.0M
2022-09-02 13.15 13.35 12.87 12.99 26.9M
2022-09-01 12.87 12.95 12.50 12.93 29.9M
2022-08-31 13.49 13.53 12.96 12.99 27.9M
2022-08-30 13.61 13.68 13.20 13.33 25.1M
2022-08-29 13.51 13.71 13.45 13.51 21.4M
2022-08-26 14.41 14.54 13.71 13.74 23.2M
2022-08-25 14.17 14.46 14.09 14.42 22.2M
2022-08-24 13.84 14.05 13.77 13.99 17.8M
2022-08-23 13.78 13.93 13.59 13.82 25.5M
2022-08-22 13.78 13.92 13.61 13.71 25.1M
2022-08-19 14.50 14.57 13.96 14.17 31.6M
2022-08-18 14.98 15.02 14.73 14.84 19.3M
2022-08-17 15.23 15.29 14.78 14.96 28.4M
2022-08-16 15.30 15.71 15.11 15.50 23.7M
2022-08-15 15.27 15.55 15.25 15.33 18.4M
2022-08-12 15.16 15.29 15.03 15.25 21.2M
2022-08-11 15.40 15.46 14.90 14.99 32.4M
2022-08-10 15.11 15.39 14.95 15.07 32.4M
2022-08-09 14.87 14.88 14.38 14.62 23.7M
2022-08-08 14.87 15.28 14.82 15.02 23.7M
2022-08-05 14.62 14.98 14.61 14.74 19.5M
2022-08-04 14.53 14.97 14.51 14.86 27.1M
2022-08-03 14.20 14.70 14.15 14.63 28.4M
2022-08-02 14.05 14.40 13.90 14.06 27.4M
2022-08-01 13.67 14.32 13.52 14.28 32.7M
2022-07-29 13.59 13.92 13.49 13.71 26.2M
2022-07-28 13.69 14.04 13.29 13.76 35.8M
2022-07-27 13.71 14.03 13.35 13.97 36.4M
2022-07-26 13.52 13.65 13.35 13.43 24.0M
2022-07-25 13.62 13.80 13.30 13.75 28.4M
2022-07-22 14.11 14.28 13.63 13.68 38.3M
2022-07-21 14.67 14.69 13.81 14.08 64.6M
2022-07-20 15.14 15.42 14.90 15.21 39.7M
2022-07-19 14.90 15.27 14.87 15.16 30.1M
2022-07-18 14.83 15.16 14.52 14.54 32.0M
2022-07-15 14.49 14.56 14.05 14.47 30.2M
2022-07-14 14.18 14.87 14.05 14.25 39.4M
2022-07-13 14.04 14.44 13.70 14.31 45.3M
2022-07-12 13.63 15.04 13.56 14.77 75.0M
2022-07-11 13.82 13.97 13.31 13.43 25.2M
2022-07-08 13.96 14.27 13.72 13.97 28.1M
2022-07-07 13.94 14.20 13.64 14.10 33.3M
2022-07-06 13.75 14.09 13.64 13.89 30.8M
2022-07-05 12.81 13.88 12.55 13.88 44.0M
2022-07-01 12.78 13.18 12.52 13.13 34.1M
2022-06-30 12.60 12.88 12.25 12.68 37.5M
2022-06-29 13.23 13.24 12.77 13.03 34.4M
2022-06-28 13.80 14.48 13.47 13.50 36.5M
2022-06-27 13.96 13.96 13.38 13.56 26.1M
2022-06-24 12.97 13.96 12.89 13.90 41.3M
2022-06-23 13.02 13.18 12.58 12.98 31.1M
2022-06-22 12.82 13.43 12.76 13.10 34.2M
2022-06-21 13.22 13.24 12.62 13.04 39.8M
2022-06-17 12.20 13.07 11.93 12.94 52.5M
2022-06-16 12.90 12.90 11.96 12.16 56.5M
2022-06-15 13.07 13.68 13.02 13.31 49.7M
2022-06-14 13.60 13.66 12.76 12.95 43.6M
2022-06-13 14.12 14.16 13.13 13.32 55.5M
2022-06-10 15.09 15.83 14.71 14.71 46.3M
2022-06-09 16.08 16.22 15.46 15.47 31.5M
2022-06-08 16.39 16.69 16.11 16.15 22.6M
2022-06-07 16.10 16.73 15.96 16.69 29.3M
2022-06-06 16.53 16.57 16.02 16.30 29.6M
2022-06-03 17.00 17.05 16.09 16.22 46.3M
2022-06-02 17.27 17.51 17.18 17.46 23.3M
2022-06-01 18.07 18.10 16.98 17.29 32.6M
2022-05-31 17.70 18.22 17.51 17.87 31.2M
2022-05-27 17.45 18.21 17.34 18.13 27.6M
2022-05-26 16.37 17.42 16.31 17.24 34.0M
2022-05-25 15.44 16.18 15.41 16.13 31.8M
2022-05-24 16.53 16.53 15.32 15.50 38.8M
2022-05-23 16.43 16.86 16.14 16.75 24.7M
2022-05-20 17.06 17.16 15.83 16.26 34.1M
2022-05-19 16.63 17.14 16.57 16.75 28.3M
2022-05-18 17.45 17.84 16.78 16.89 29.4M
2022-05-17 17.16 17.83 17.07 17.82 29.0M
2022-05-16 16.50 17.03 16.42 16.55 25.2M
2022-05-13 15.84 16.65 15.82 16.58 31.8M
2022-05-12 15.71 16.13 15.09 15.49 40.2M
2022-05-11 16.55 17.09 15.91 15.97 34.9M
2022-05-10 16.81 16.89 16.19 16.57 35.8M
2022-05-09 17.36 17.58 16.21 16.32 37.9M
2022-05-06 18.45 18.47 17.61 17.84 34.4M
2022-05-05 19.25 19.52 18.38 18.54 32.1M
2022-05-04 18.83 19.64 18.75 19.62 30.8M
2022-05-03 18.68 19.34 18.34 19.13 30.3M
2022-05-02 18.75 18.96 18.03 18.56 32.6M
2022-04-29 19.15 19.51 18.72 18.77 24.0M
2022-04-28 19.13 19.56 18.64 19.43 27.6M
2022-04-27 18.68 19.18 18.47 18.97 31.1M
2022-04-26 19.84 19.98 18.76 18.77 33.6M
2022-04-25 19.98 20.15 19.48 19.98 37.0M
2022-04-22 20.60 21.15 20.07 20.18 42.1M
2022-04-21 21.26 21.42 20.11 20.22 84.0M
2022-04-20 19.66 20.07 19.47 19.48 43.5M
2022-04-19 18.86 19.80 18.86 19.59 41.2M
2022-04-18 18.86 19.09 18.47 18.54 27.5M
2022-04-14 18.99 19.49 18.88 19.00 43.2M
2022-04-13 17.88 18.99 17.86 18.95 90.2M
2022-04-12 17.13 17.16 16.69 17.13 31.5M
2022-04-11 16.50 17.23 16.41 16.97 24.9M
2022-04-08 16.87 17.02 16.57 16.59 22.6M
2022-04-07 17.14 17.25 16.37 16.95 42.3M
2022-04-06 17.26 17.67 16.83 17.38 40.2M
2022-04-05 18.35 18.57 17.58 17.84 35.2M
2022-04-04 18.16 18.37 17.72 18.23 23.1M
2022-04-01 18.30 18.40 18.07 18.24 25.2M
2022-03-31 18.16 18.45 17.98 18.25 33.3M
2022-03-30 17.92 18.25 17.78 18.05 28.9M
2022-03-29 17.89 18.43 17.86 18.16 58.1M
2022-03-28 17.27 17.38 16.82 17.30 30.0M
2022-03-25 16.75 17.44 16.74 17.01 39.5M
2022-03-24 16.31 16.76 16.10 16.72 33.9M
2022-03-23 16.31 16.46 16.17 16.21 31.3M
2022-03-22 16.20 16.76 16.09 16.56 40.1M
2022-03-21 16.50 16.54 15.90 16.09 45.9M
2022-03-18 16.35 16.84 16.16 16.75 39.0M
2022-03-17 16.06 16.57 15.89 16.55 42.0M
2022-03-16 15.85 16.49 15.53 16.47 66.9M
2022-03-15 14.91 15.80 14.90 15.57 76.4M
2022-03-14 14.04 14.83 13.70 14.25 53.3M
2022-03-11 14.40 14.56 13.90 14.02 48.4M
2022-03-10 13.82 14.44 13.46 14.20 56.6M
2022-03-09 14.44 14.75 14.05 14.30 88.9M
2022-03-08 13.04 14.27 12.44 13.51 88.1M
2022-03-07 14.32 14.62 12.77 12.84 89.4M
2022-03-04 15.27 15.48 14.42 14.59 76.4M
2022-03-03 16.63 16.75 15.61 15.71 47.6M
2022-03-02 16.50 16.92 16.29 16.37 43.7M
2022-03-01 16.97 17.07 16.08 16.29 50.5M
2022-02-28 17.04 17.43 16.55 17.25 51.5M
2022-02-25 17.16 17.73 16.99 17.46 43.9M
2022-02-24 15.66 17.00 15.48 16.96 56.9M
2022-02-23 17.62 17.76 16.61 16.64 35.4M
2022-02-22 17.44 17.95 17.29 17.43 32.4M
2022-02-18 18.22 18.41 17.75 17.87 30.5M
2022-02-17 18.54 18.67 18.03 18.22 30.0M
2022-02-16 18.57 19.11 18.50 18.82 30.6M
2022-02-15 18.32 18.91 18.12 18.84 46.5M
2022-02-14 17.85 18.31 17.35 17.43 37.4M
2022-02-11 18.59 18.98 17.44 17.61 50.3M
2022-02-10 18.42 19.08 18.35 18.71 36.4M
2022-02-09 18.45 18.97 18.35 18.76 42.4M
2022-02-08 17.40 18.28 17.21 18.26 46.7M
2022-02-07 16.69 17.51 16.64 17.28 52.9M
2022-02-04 16.54 16.57 16.04 16.45 38.6M
2022-02-03 16.65 17.18 16.55 16.57 30.6M
2022-02-02 16.88 17.15 16.49 16.96 37.9M
2022-02-01 16.56 16.97 16.41 16.83 30.8M
2022-01-31 15.55 16.47 15.40 16.47 35.5M
2022-01-28 15.67 15.78 14.91 15.64 51.7M
2022-01-27 16.43 16.84 15.62 15.78 43.5M
2022-01-26 16.70 16.97 16.14 16.24 39.3M
2022-01-25 16.05 16.54 15.89 16.46 42.5M
2022-01-24 15.85 16.44 15.38 16.41 60.0M
2022-01-21 16.77 16.78 16.09 16.30 52.5M
2022-01-20 17.63 17.73 16.68 16.76 54.9M
2022-01-19 17.90 17.91 17.29 17.31 36.1M
2022-01-18 18.23 18.61 17.77 17.90 39.9M
2022-01-14 19.11 19.16 18.40 18.49 45.0M
2022-01-13 18.73 19.76 18.63 19.34 55.9M
2022-01-12 19.16 19.26 18.35 18.50 41.1M
2022-01-11 18.88 19.21 18.71 19.02 22.5M
2022-01-10 19.24 19.39 18.68 18.79 25.7M
2022-01-07 18.75 19.59 18.58 19.28 42.4M
2022-01-06 18.89 19.06 18.35 18.57 19.1M
2022-01-05 19.13 19.39 18.51 18.68 34.4M
2022-01-04 19.22 19.46 18.85 19.02 29.3M
2022-01-03 18.23 19.18 18.20 18.75 42.9M