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
2023-12-29 13.95 13.97 13.69 13.74 24.3M
2023-12-28 13.92 14.04 13.82 13.98 17.1M
2023-12-27 14.10 14.18 13.91 13.99 23.4M
2023-12-26 14.25 14.26 14.04 14.11 22.2M
2023-12-22 14.38 14.40 14.21 14.31 25.2M
2023-12-21 14.21 14.43 14.20 14.35 30.4M
2023-12-20 14.20 14.39 13.95 13.98 26.6M
2023-12-19 14.38 14.45 14.28 14.30 22.6M
2023-12-18 14.43 14.43 14.06 14.24 28.5M
2023-12-15 14.63 14.67 14.41 14.49 34.7M
2023-12-14 14.30 14.65 14.27 14.59 42.8M
2023-12-13 13.88 14.15 13.64 14.09 39.0M
2023-12-12 13.81 14.18 13.80 14.04 34.3M
2023-12-11 13.76 13.79 13.61 13.72 28.4M
2023-12-08 13.87 13.98 13.71 13.76 30.2M
2023-12-07 13.69 14.15 13.68 13.91 49.5M
2023-12-06 13.36 13.74 13.34 13.48 51.4M
2023-12-05 13.22 13.29 13.01 13.13 40.1M
2023-12-04 13.03 13.49 12.93 13.35 50.8M
2023-12-01 12.46 13.06 12.44 13.02 48.9M
2023-11-30 12.33 12.47 12.08 12.43 34.6M
2023-11-29 12.27 12.56 12.23 12.23 31.8M
2023-11-28 12.19 12.26 11.95 12.17 34.0M
2023-11-27 12.25 12.31 12.08 12.18 27.4M
2023-11-24 12.39 12.48 12.25 12.31 14.8M
2023-11-22 12.37 12.77 12.17 12.31 41.1M
2023-11-21 12.30 12.33 12.05 12.13 24.5M
2023-11-20 12.23 12.45 12.17 12.40 23.9M
2023-11-17 12.27 12.31 12.14 12.29 25.7M
2023-11-16 12.42 12.60 12.16 12.19 34.5M
2023-11-15 12.35 12.72 12.35 12.42 37.6M
2023-11-14 12.15 12.30 12.04 12.25 35.5M
2023-11-13 11.70 11.89 11.62 11.78 20.1M
2023-11-10 11.67 11.85 11.51 11.80 31.1M
2023-11-09 12.16 12.24 11.67 11.75 37.8M
2023-11-08 11.86 12.27 11.85 12.01 40.9M
2023-11-07 11.72 11.84 11.61 11.75 27.8M
2023-11-06 12.06 12.10 11.54 11.66 33.2M
2023-11-03 11.63 12.08 11.62 11.98 52.9M
2023-11-02 11.35 11.47 11.28 11.40 29.8M
2023-11-01 11.11 11.22 10.98 11.14 30.4M
2023-10-31 11.11 11.16 10.86 11.15 42.1M
2023-10-30 11.01 11.24 11.00 11.18 38.2M
2023-10-27 11.18 11.23 10.88 10.92 39.9M
2023-10-26 11.05 11.25 10.97 11.15 40.0M
2023-10-25 11.12 11.24 11.04 11.04 40.5M
2023-10-24 11.36 11.43 11.09 11.21 39.3M
2023-10-23 11.02 11.41 10.94 11.29 45.7M
2023-10-20 11.40 11.43 11.04 11.08 50.0M
2023-10-19 11.35 12.01 11.35 11.45 63.9M
2023-10-18 11.74 11.74 11.22 11.36 67.1M
2023-10-17 11.88 12.10 11.88 11.94 35.2M
2023-10-16 11.82 12.05 11.72 11.94 35.2M
2023-10-13 11.87 12.04 11.68 11.72 48.1M
2023-10-12 12.60 12.62 11.93 12.06 50.3M
2023-10-11 12.32 12.68 12.28 12.48 35.6M
2023-10-10 12.40 12.65 12.24 12.26 37.1M
2023-10-09 12.37 12.37 11.94 12.24 51.5M
2023-10-06 12.80 13.00 12.67 12.76 31.9M
2023-10-05 12.91 13.01 12.72 12.85 36.3M
2023-10-04 12.40 12.82 12.34 12.73 49.7M
2023-10-03 12.65 12.71 12.25 12.29 40.7M
2023-10-02 12.84 13.10 12.68 12.75 38.3M
2023-09-29 13.02 13.07 12.65 12.81 34.0M
2023-09-28 12.60 13.09 12.56 12.92 35.2M
2023-09-27 12.74 12.83 12.50 12.61 30.0M
2023-09-26 12.83 13.04 12.69 12.70 25.5M
2023-09-25 12.81 12.98 12.71 12.91 24.6M
2023-09-22 13.09 13.16 12.86 12.90 24.7M
2023-09-21 12.95 13.27 12.93 13.06 25.0M
2023-09-20 13.32 13.47 13.05 13.06 27.8M
2023-09-19 13.08 13.35 13.05 13.19 25.3M
2023-09-18 13.24 13.27 13.08 13.11 21.6M
2023-09-15 13.22 13.45 13.21 13.31 25.0M
2023-09-14 13.44 13.47 13.15 13.26 31.5M
2023-09-13 13.50 13.73 13.20 13.31 58.8M
2023-09-12 14.19 14.29 14.08 14.11 20.8M
2023-09-11 14.02 14.19 13.94 14.09 21.0M
2023-09-08 14.00 14.13 13.91 13.98 17.3M
2023-09-07 14.25 14.26 13.92 14.00 24.7M
2023-09-06 14.27 14.75 14.24 14.33 25.5M
2023-09-05 14.53 14.53 14.12 14.30 25.7M
2023-09-01 14.80 14.84 14.59 14.68 14.8M
2023-08-31 14.89 14.92 14.68 14.73 14.0M
2023-08-30 14.93 14.95 14.76 14.77 20.0M
2023-08-29 14.74 14.99 14.69 14.90 22.2M
2023-08-28 14.66 14.83 14.57 14.73 19.5M
2023-08-25 14.65 14.71 14.42 14.58 15.6M
2023-08-24 14.66 14.76 14.46 14.57 23.4M
2023-08-23 14.78 14.92 14.57 14.78 18.6M
2023-08-22 15.30 15.33 14.82 14.83 25.1M
2023-08-21 15.06 15.20 14.95 15.16 23.7M
2023-08-18 14.83 15.15 14.80 15.04 20.8M
2023-08-17 15.44 15.46 15.01 15.05 22.2M
2023-08-16 15.58 15.84 15.39 15.44 20.0M
2023-08-15 15.71 15.78 15.51 15.55 20.0M
2023-08-14 15.57 15.88 15.46 15.88 23.6M
2023-08-11 15.66 15.75 15.56 15.65 16.1M
2023-08-10 15.93 16.02 15.65 15.76 19.1M
2023-08-09 16.19 16.24 15.72 15.76 18.7M
2023-08-08 15.80 16.22 15.77 16.18 25.1M
2023-08-07 15.73 16.01 15.69 15.99 22.5M
2023-08-04 16.10 16.19 15.78 15.84 23.5M
2023-08-03 15.77 16.02 15.70 15.98 40.5M
2023-08-02 16.01 16.11 15.78 15.95 29.9M
2023-08-01 16.54 16.54 15.94 16.23 31.4M
2023-07-31 16.85 16.87 16.59 16.75 21.6M
2023-07-28 16.79 16.86 16.59 16.79 18.6M
2023-07-27 16.55 16.69 16.34 16.57 24.4M
2023-07-26 16.72 16.90 16.51 16.76 21.8M
2023-07-25 16.55 16.83 16.19 16.65 40.1M
2023-07-24 17.29 17.32 16.86 16.88 28.5M
2023-07-21 17.50 17.67 17.10 17.42 28.6M
2023-07-20 18.15 18.17 17.28 17.44 54.0M
2023-07-19 18.70 18.80 18.44 18.60 20.4M
2023-07-18 18.20 18.72 18.20 18.68 16.8M
2023-07-17 18.04 18.38 18.00 18.18 14.8M
2023-07-14 18.44 18.56 17.96 18.14 23.3M
2023-07-13 19.05 19.08 18.24 18.45 30.7M
2023-07-12 18.93 19.07 18.49 18.57 23.4M
2023-07-11 18.64 18.87 18.44 18.80 23.6M
2023-07-10 18.32 18.72 18.29 18.57 21.4M
2023-07-07 17.93 18.55 17.93 18.35 22.0M
2023-07-06 18.02 18.14 17.67 17.88 25.8M
2023-07-05 17.98 18.42 17.89 18.32 19.4M
2023-07-03 17.86 18.18 17.82 18.10 12.9M
2023-06-30 17.72 17.99 17.67 17.94 18.6M
2023-06-29 17.64 17.98 17.53 17.60 20.3M
2023-06-28 17.35 17.58 17.28 17.55 26.5M
2023-06-27 16.53 17.48 16.52 17.35 42.0M
2023-06-26 16.15 16.49 16.11 16.44 19.7M
2023-06-23 15.94 16.33 15.92 16.26 24.6M
2023-06-22 16.23 16.39 16.07 16.36 12.7M
2023-06-21 16.25 16.35 16.00 16.30 18.5M
2023-06-20 16.38 16.43 16.16 16.32 17.9M
2023-06-16 16.67 16.72 16.43 16.48 22.7M
2023-06-15 16.45 16.65 16.40 16.65 17.2M
2023-06-14 16.40 16.70 16.32 16.59 22.9M
2023-06-13 16.25 16.35 16.10 16.31 21.9M
2023-06-12 15.74 16.37 15.73 16.02 28.4M
2023-06-09 15.31 15.67 15.31 15.57 21.2M
2023-06-08 15.16 15.60 15.09 15.30 21.7M
2023-06-07 15.00 15.27 14.90 15.16 19.9M
2023-06-06 14.81 15.02 14.70 14.93 15.8M
2023-06-05 14.87 14.91 14.68 14.81 15.4M
2023-06-02 14.90 15.07 14.64 14.87 31.1M
2023-06-01 14.87 14.88 14.61 14.70 21.2M
2023-05-31 15.09 15.11 14.49 14.78 31.8M
2023-05-30 14.44 14.75 14.42 14.62 20.4M
2023-05-26 14.41 14.54 14.28 14.35 17.1M
2023-05-25 13.88 14.39 13.80 14.38 29.7M
2023-05-24 13.98 13.98 13.55 13.80 30.5M
2023-05-23 14.35 14.64 14.07 14.07 28.9M
2023-05-22 14.92 14.98 14.10 14.38 28.5M
2023-05-19 15.07 15.09 14.63 14.82 17.9M
2023-05-18 14.91 15.08 14.80 15.05 21.6M
2023-05-17 14.40 15.01 14.37 14.91 34.9M
2023-05-16 14.21 14.45 13.97 14.20 20.3M
2023-05-15 14.04 14.32 13.92 14.28 15.0M
2023-05-12 14.19 14.20 13.87 14.02 16.7M
2023-05-11 14.26 14.29 14.02 14.07 17.0M
2023-05-10 14.67 14.70 14.05 14.34 21.5M
2023-05-09 14.38 14.56 14.21 14.47 19.7M
2023-05-08 14.34 14.66 14.23 14.36 34.6M
2023-05-05 13.73 13.95 13.63 13.87 20.6M
2023-05-04 13.79 13.89 13.35 13.51 23.0M
2023-05-03 13.79 14.04 13.68 13.79 20.8M
2023-05-02 13.83 13.87 13.52 13.77 22.5M
2023-05-01 13.60 14.03 13.52 13.89 29.1M
2023-04-28 12.94 13.70 12.85 13.64 45.1M
2023-04-27 12.97 13.40 12.75 12.88 48.4M
2023-04-26 12.90 13.08 12.65 12.74 33.4M
2023-04-25 13.16 13.17 12.81 12.84 33.6M
2023-04-24 13.42 13.56 13.05 13.32 25.0M
2023-04-21 13.31 13.42 13.16 13.40 16.5M
2023-04-20 13.47 13.70 13.31 13.32 24.2M
2023-04-19 13.13 13.68 13.13 13.63 31.6M
2023-04-18 13.20 13.30 12.97 13.29 24.7M
2023-04-17 12.86 13.17 12.80 13.10 26.3M
2023-04-14 12.98 13.06 12.73 12.79 27.5M
2023-04-13 13.15 13.18 12.77 12.95 47.4M
2023-04-12 13.85 13.85 12.91 13.00 97.0M
2023-04-11 14.22 14.51 14.08 14.32 17.5M
2023-04-10 13.98 14.17 13.91 14.15 18.8M
2023-04-06 13.95 14.18 13.87 14.01 14.1M
2023-04-05 14.06 14.14 13.70 13.89 19.2M
2023-04-04 14.55 14.55 14.02 14.16 16.1M
2023-04-03 14.52 14.62 14.28 14.42 14.3M
2023-03-31 14.61 14.76 14.56 14.75 12.3M
2023-03-30 14.56 14.70 14.46 14.47 13.7M
2023-03-29 14.18 14.39 14.06 14.35 15.9M
2023-03-28 13.91 14.08 13.85 13.98 11.6M
2023-03-27 13.96 14.06 13.71 13.94 17.1M
2023-03-24 13.50 13.74 13.36 13.72 19.9M
2023-03-23 14.00 14.18 13.47 13.63 25.0M
2023-03-22 14.36 14.43 13.79 13.82 21.4M
2023-03-21 14.29 14.54 14.25 14.37 17.8M
2023-03-20 14.02 14.21 13.87 13.96 28.1M
2023-03-17 13.95 14.17 13.67 13.98 31.3M
2023-03-16 13.70 14.23 13.63 14.12 24.6M
2023-03-15 14.24 14.42 13.51 13.86 41.8M
2023-03-14 15.05 15.32 14.49 14.66 35.3M
2023-03-13 15.02 15.26 14.69 14.85 32.5M
2023-03-10 15.98 16.00 15.11 15.46 27.3M
2023-03-09 16.55 16.80 15.85 15.88 18.5M
2023-03-08 16.41 16.60 16.27 16.59 11.4M
2023-03-07 16.24 16.66 16.14 16.36 18.0M
2023-03-06 16.47 16.55 16.10 16.12 13.5M
2023-03-03 16.37 16.55 16.14 16.36 14.4M
2023-03-02 15.88 16.15 15.73 16.12 11.7M
2023-03-01 15.93 16.05 15.75 16.03 11.7M
2023-02-28 15.55 16.05 15.53 15.98 15.6M
2023-02-27 15.74 15.83 15.55 15.63 15.5M
2023-02-24 15.51 15.67 15.36 15.56 20.5M
2023-02-23 15.66 16.17 15.50 15.87 25.6M
2023-02-22 15.64 15.82 15.42 15.56 22.3M
2023-02-21 16.06 16.20 15.52 15.69 24.4M
2023-02-17 16.38 16.56 16.15 16.36 21.9M
2023-02-16 16.59 16.67 16.36 16.39 15.1M
2023-02-15 16.64 16.84 16.58 16.80 12.5M
2023-02-14 16.49 16.85 16.33 16.79 17.5M
2023-02-13 16.25 16.60 16.21 16.51 15.6M
2023-02-10 16.41 16.43 16.14 16.28 14.2M
2023-02-09 17.11 17.16 16.59 16.66 17.6M
2023-02-08 17.26 17.44 16.80 16.97 20.8M
2023-02-07 16.92 17.03 16.54 16.96 19.1M
2023-02-06 16.88 17.09 16.79 16.92 19.3M
2023-02-03 16.85 17.22 16.85 17.02 22.1M
2023-02-02 16.73 17.32 16.72 17.06 31.6M
2023-02-01 16.04 16.72 15.92 16.69 26.9M
2023-01-31 16.01 16.24 15.91 16.14 19.9M
2023-01-30 16.29 16.60 15.91 15.96 23.6M
2023-01-27 16.54 16.81 16.37 16.43 26.3M
2023-01-26 16.54 16.74 15.73 16.61 47.5M
2023-01-25 15.97 16.48 15.90 16.26 34.1M
2023-01-24 16.01 16.43 15.96 16.02 21.6M
2023-01-23 16.39 16.44 16.16 16.17 23.4M
2023-01-20 16.37 16.54 16.14 16.34 22.5M
2023-01-19 16.41 16.49 16.01 16.28 32.6M
2023-01-18 17.53 17.64 16.60 16.64 42.4M
2023-01-17 16.90 17.12 16.74 17.08 32.9M
2023-01-13 16.22 17.07 16.01 17.02 50.8M
2023-01-12 16.03 16.90 15.88 16.83 96.4M
2023-01-11 15.09 15.50 15.05 15.34 28.7M
2023-01-10 14.56 15.20 14.56 15.19 31.1M
2023-01-09 14.25 14.79 14.23 14.61 31.5M
2023-01-06 14.01 14.25 13.92 14.18 29.5M
2023-01-05 13.50 14.01 13.42 13.99 27.4M
2023-01-04 12.86 13.61 12.86 13.59 34.4M
2023-01-03 12.91 13.00 12.53 12.74 21.9M