美国国际集团

AIG
🏛️ 德国 →
67.85
最后更新: 2025-10-03
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 61.10 61.10 61.10 61.10 0.0M
2023-12-28 60.20 61.25 60.20 61.25 0.0M
2023-12-27 60.50 60.50 60.50 60.50 0.0M
2023-12-22 60.20 60.85 60.20 60.85 0.0M
2023-12-21 60.75 60.75 60.00 60.00 0.0M
2023-12-20 61.10 61.70 61.10 61.70 0.0M
2023-12-19 60.55 60.55 60.55 60.55 0.0M
2023-12-18 60.25 60.60 60.25 60.60 0.0M
2023-12-15 60.30 60.30 60.30 60.30 0.0M
2023-12-14 62.10 62.10 62.10 62.10 0.0M
2023-12-13 62.40 62.40 62.40 62.40 0.0M
2023-12-12 61.10 61.10 61.10 61.10 0.0M
2023-12-11 60.60 60.60 60.60 60.60 0.0M
2023-12-08 60.35 60.35 60.35 60.35 0.0M
2023-12-07 60.35 60.35 60.35 60.35 0.0M
2023-12-06 61.45 61.45 61.00 61.00 0.0M
2023-12-05 60.65 61.10 60.65 61.10 0.0M
2023-12-04 60.30 60.80 60.30 60.80 0.0M
2023-12-01 60.25 60.25 60.25 60.25 0.0M
2023-11-30 59.05 59.05 59.05 59.05 0.0M
2023-11-29 58.60 58.60 58.60 58.60 0.0M
2023-11-28 59.80 59.80 59.80 59.80 0.0M
2023-11-27 59.25 59.25 59.25 59.25 0.0M
2023-11-24 59.85 59.85 59.85 59.85 0.0M
2023-11-23 59.20 59.20 59.20 59.20 0.0M
2023-11-22 59.35 59.35 59.35 59.35 0.0M
2023-11-21 58.50 58.85 58.50 58.85 0.0M
2023-11-20 58.75 58.75 58.75 58.75 0.0M
2023-11-17 59.00 59.00 58.95 58.95 0.0M
2023-11-16 58.25 58.25 58.25 58.25 0.0M
2023-11-15 58.90 59.05 58.90 59.05 0.0M
2023-11-14 59.35 59.35 59.00 59.00 0.0M
2023-11-13 59.30 59.35 59.30 59.35 0.0M
2023-11-10 58.75 58.75 58.75 58.75 0.0M
2023-11-09 58.20 58.20 58.20 58.20 0.0M
2023-11-08 58.80 58.80 58.80 58.80 0.0M
2023-11-07 59.45 59.45 59.45 59.45 0.0M
2023-11-06 59.10 59.10 59.10 59.10 0.0M
2023-11-03 60.55 60.55 60.45 60.45 0.0M
2023-11-02 58.35 58.35 58.35 58.35 0.0M
2023-11-01 57.70 57.70 57.70 57.70 0.0M
2023-10-31 57.10 57.10 57.10 57.10 0.0M
2023-10-30 56.40 56.40 56.40 56.40 0.0M
2023-10-27 57.55 57.80 57.55 57.80 0.0M
2023-10-26 57.25 57.40 56.80 57.40 0.0M
2023-10-25 56.15 56.15 56.15 56.15 0.0M
2023-10-24 55.20 55.55 55.20 55.45 0.0M
2023-10-23 55.85 55.85 55.85 55.85 0.0M
2023-10-20 57.50 57.50 57.50 57.50 0.0M
2023-10-19 59.05 59.05 59.00 59.00 0.0M
2023-10-18 59.35 59.35 59.35 59.35 0.0M
2023-10-17 58.70 58.70 58.70 58.70 0.0M
2023-10-16 57.85 58.80 57.85 58.80 0.0M
2023-10-13 57.80 57.80 57.80 57.80 0.0M
2023-10-12 57.75 57.75 57.75 57.75 0.0M
2023-10-11 57.45 57.45 57.45 57.45 0.0M
2023-10-10 57.65 57.65 57.65 57.65 0.0M
2023-10-09 57.20 57.20 57.20 57.20 0.0M
2023-10-06 56.80 56.80 56.80 56.80 0.0M
2023-10-05 56.15 56.15 56.15 56.15 0.0M
2023-10-04 55.55 55.55 55.55 55.55 0.0M
2023-10-03 57.10 57.10 57.10 57.10 0.0M
2023-10-02 57.25 57.25 57.25 57.25 0.0M
2023-09-29 57.70 57.70 57.45 57.45 0.0M
2023-09-28 57.85 58.20 57.85 58.20 0.0M
2023-09-27 57.90 57.90 57.90 57.90 0.0M
2023-09-26 58.20 58.20 58.20 58.20 0.0M
2023-09-25 57.75 58.10 57.75 58.10 0.0M
2023-09-22 57.35 57.35 57.35 57.35 0.0M
2023-09-21 58.20 58.20 58.20 58.20 0.0M
2023-09-20 58.15 58.15 58.15 58.15 0.0M
2023-09-19 57.45 58.25 57.45 58.25 0.0M
2023-09-18 57.20 57.65 57.20 57.65 0.0M
2023-09-15 57.25 57.25 57.25 57.25 0.0M
2023-09-14 55.95 55.95 55.95 55.95 0.0M
2023-09-13 56.15 56.15 55.85 55.85 0.0M
2023-09-12 55.35 55.35 55.35 55.35 0.0M
2023-09-11 55.45 55.45 55.45 55.45 0.0M
2023-09-08 55.45 55.45 55.45 55.45 0.0M
2023-09-07 54.85 54.85 54.85 54.85 0.0M
2023-09-06 54.25 54.25 54.25 54.25 0.0M
2023-09-05 54.65 54.65 54.65 54.65 0.0M
2023-09-04 55.20 55.20 55.20 55.20 0.0M
2023-09-01 53.70 53.70 53.70 53.70 0.0M
2023-08-31 53.35 53.35 53.35 53.35 0.0M
2023-08-30 53.50 53.50 53.40 53.40 0.0M
2023-08-29 53.35 53.35 53.35 53.35 0.0M
2023-08-28 53.30 53.40 53.30 53.40 0.0M
2023-08-25 53.65 53.65 53.65 53.65 0.0M
2023-08-24 53.10 53.10 53.10 53.10 0.0M
2023-08-23 52.90 52.90 52.90 52.90 0.0M
2023-08-22 52.75 52.75 52.75 52.75 0.0M
2023-08-21 53.05 53.05 53.05 53.05 0.0M
2023-08-18 53.10 53.10 53.10 53.10 0.0M
2023-08-17 53.65 53.90 53.65 53.90 0.0M
2023-08-16 53.60 53.60 53.60 53.60 0.0M
2023-08-15 54.40 54.40 54.40 54.40 0.0M
2023-08-14 55.05 55.05 54.90 54.90 0.0M
2023-08-11 54.80 54.80 54.80 54.80 0.0M
2023-08-10 54.80 54.80 54.80 54.80 0.0M
2023-08-09 55.85 55.85 55.85 55.85 0.0M
2023-08-08 56.00 56.00 55.90 55.90 0.0M
2023-08-07 55.15 55.90 55.15 55.90 0.0M
2023-08-04 55.75 55.75 55.75 55.75 0.0M
2023-08-03 55.65 55.70 55.65 55.70 0.0M
2023-08-02 55.50 55.50 55.50 55.50 0.0M
2023-08-01 54.65 54.65 54.65 54.65 0.0M
2023-07-31 54.35 54.35 54.35 54.35 0.0M
2023-07-28 55.20 55.20 55.20 55.20 0.0M
2023-07-27 54.65 55.90 54.65 55.90 0.0M
2023-07-26 53.90 53.90 53.90 53.90 0.0M
2023-07-25 54.20 54.35 54.20 54.35 0.0M
2023-07-24 53.60 53.60 53.60 53.60 0.0M
2023-07-21 53.85 53.85 53.85 53.85 0.0M
2023-07-20 52.40 52.40 52.40 52.40 0.0M
2023-07-19 52.70 52.70 52.70 52.70 0.0M
2023-07-18 52.20 52.20 52.20 52.20 0.0M
2023-07-17 51.05 51.05 51.05 51.05 0.0M
2023-07-14 52.25 52.25 52.25 52.25 0.0M
2023-07-13 52.50 52.50 52.50 52.50 0.0M
2023-07-12 53.10 53.10 53.10 53.10 0.0M
2023-07-11 52.55 52.75 52.55 52.75 0.0M
2023-07-10 52.75 52.75 52.75 52.75 0.0M
2023-07-07 52.60 52.60 52.60 52.60 0.0M
2023-07-06 52.70 52.70 52.70 52.70 0.0M
2023-07-05 52.85 52.85 52.85 52.85 0.0M
2023-07-04 52.85 52.95 52.85 52.95 0.0M
2023-07-03 52.65 52.65 52.65 52.65 0.0M
2023-06-30 52.40 52.40 52.40 52.40 0.0M
2023-06-29 51.45 51.45 51.45 51.45 0.0M
2023-06-28 51.30 51.30 51.30 51.30 0.0M
2023-06-27 50.80 50.80 50.80 50.80 0.0M
2023-06-26 50.45 51.10 50.45 51.10 0.0M
2023-06-23 51.15 51.15 51.15 51.15 0.0M
2023-06-22 51.05 51.05 51.05 51.05 0.0M
2023-06-21 51.10 51.10 51.10 51.10 0.0M
2023-06-20 52.10 52.10 52.10 52.10 0.0M
2023-06-19 52.60 52.60 52.60 52.60 0.0M
2023-06-16 51.45 51.45 51.45 51.45 0.0M
2023-06-15 50.85 51.30 50.85 51.30 0.0M
2023-06-14 52.30 52.30 52.30 52.30 0.0M
2023-06-13 51.95 51.95 51.95 51.95 0.0M
2023-06-12 52.75 52.75 52.75 52.75 0.0M
2023-06-09 52.25 52.50 52.25 52.50 0.0M
2023-06-08 52.70 52.70 52.70 52.70 0.0M
2023-06-07 52.15 53.00 52.15 53.00 0.0M
2023-06-06 49.42 49.42 49.42 49.42 0.0M
2023-06-05 51.40 51.40 51.40 51.40 0.0M
2023-06-02 49.76 49.76 49.76 49.76 0.0M
2023-06-01 49.36 49.36 49.22 49.22 0.0M
2023-05-31 50.90 50.90 50.90 50.90 0.0M
2023-05-30 50.50 50.50 50.45 50.45 0.0M
2023-05-29 50.25 50.25 50.25 50.25 0.0M
2023-05-26 49.76 49.76 49.76 49.76 0.0M
2023-05-25 50.70 50.70 50.70 50.70 0.0M
2023-05-24 51.45 51.45 51.45 51.45 0.0M
2023-05-23 49.78 49.78 49.78 49.78 0.0M
2023-05-22 49.60 49.60 49.60 49.60 0.0M
2023-05-19 50.15 50.15 50.15 50.15 0.0M
2023-05-18 49.40 49.40 49.40 49.40 0.0M
2023-05-17 48.02 48.02 48.02 48.02 0.0M
2023-05-16 48.02 48.02 48.02 48.02 0.0M
2023-05-15 48.16 48.16 48.16 48.16 0.0M
2023-05-12 48.22 48.22 48.22 48.22 0.0M
2023-05-11 47.78 47.78 47.78 47.78 0.0M
2023-05-10 48.22 48.22 48.22 48.22 0.0M
2023-05-09 48.70 48.70 48.68 48.68 0.0M
2023-05-08 48.48 48.48 48.48 48.48 0.0M
2023-05-05 45.52 49.32 45.52 49.32 0.0M
2023-05-04 46.20 46.20 46.20 46.20 0.0M
2023-05-03 46.92 46.92 46.92 46.92 0.0M
2023-05-02 48.06 48.06 48.06 48.06 0.0M
2023-04-28 47.12 47.12 47.12 47.12 0.0M
2023-04-27 45.96 45.96 45.96 45.96 0.0M
2023-04-26 46.12 46.12 46.12 46.12 0.0M
2023-04-25 46.64 46.64 46.64 46.64 0.0M
2023-04-24 46.64 46.64 46.64 46.64 0.0M
2023-04-21 47.58 47.58 47.58 47.58 0.0M
2023-04-20 48.12 48.12 48.12 48.12 0.0M
2023-04-19 47.54 47.54 47.54 47.54 0.0M
2023-04-18 47.20 47.20 47.20 47.20 0.0M
2023-04-17 46.68 46.68 46.68 46.68 0.0M
2023-04-14 46.42 46.72 46.42 46.72 0.0M
2023-04-13 46.54 46.54 46.54 46.54 0.0M
2023-04-12 46.68 46.68 46.68 46.68 0.0M
2023-04-11 46.70 46.70 46.70 46.70 0.0M
2023-04-06 45.84 46.58 45.84 46.58 0.0M
2023-04-05 45.46 45.46 45.46 45.46 0.0M
2023-04-04 46.10 46.10 46.10 46.10 0.0M
2023-04-03 46.36 46.36 46.36 46.36 0.0M
2023-03-31 45.59 45.59 45.59 45.59 0.0M
2023-03-30 44.81 44.81 44.81 44.81 0.0M
2023-03-29 43.89 43.89 43.89 43.89 0.0M
2023-03-28 43.78 43.78 43.78 43.78 0.0M
2023-03-27 43.96 43.96 43.96 43.96 0.0M
2023-03-24 43.46 43.70 43.46 43.70 0.0M
2023-03-23 44.64 44.79 43.30 43.30 0.0M
2023-03-22 47.43 47.43 44.90 44.90 0.0M
2023-03-21 45.49 47.55 45.49 47.55 0.0M
2023-03-20 43.87 45.46 43.87 45.46 0.0M
2023-03-17 46.93 46.93 44.82 44.82 0.0M
2023-03-16 45.05 45.05 45.05 45.05 0.0M
2023-03-15 47.45 47.45 45.33 45.33 0.0M
2023-03-14 46.76 47.73 46.76 47.73 0.0M
2023-03-13 49.72 49.72 46.99 46.99 0.0M
2023-03-10 52.31 52.40 52.15 52.15 0.0M
2023-03-09 54.04 54.04 53.75 53.87 0.0M
2023-03-08 55.29 55.29 55.29 55.29 0.0M
2023-03-07 56.33 56.33 56.33 56.33 0.0M
2023-03-06 56.40 56.40 56.40 56.40 0.0M
2023-03-03 56.26 56.26 56.26 56.26 0.0M
2023-03-02 56.84 56.84 56.84 56.84 0.0M
2023-03-01 57.25 57.51 57.25 57.51 0.0M
2023-02-28 56.84 56.84 56.84 56.84 0.0M
2023-02-27 56.93 56.93 56.93 56.93 0.0M
2023-02-24 56.61 56.61 56.61 56.61 0.0M
2023-02-23 57.13 57.13 57.13 57.13 0.0M
2023-02-22 55.83 55.83 55.83 55.83 0.0M
2023-02-21 56.54 56.54 56.54 56.54 0.0M
2023-02-20 56.59 56.59 56.50 56.50 0.0M
2023-02-17 57.98 57.98 57.98 57.98 0.0M
2023-02-16 57.47 57.47 57.47 57.47 0.0M
2023-02-15 56.99 56.99 56.99 56.99 0.0M
2023-02-14 57.48 57.48 57.48 57.48 0.0M
2023-02-13 57.42 57.56 57.16 57.56 0.0M
2023-02-10 56.51 56.51 56.51 56.51 0.0M
2023-02-09 56.78 56.78 56.78 56.78 0.0M
2023-02-08 56.04 56.59 56.04 56.59 0.0M
2023-02-07 55.71 55.95 55.71 55.95 0.0M
2023-02-06 54.07 54.07 54.07 54.07 0.0M
2023-02-03 53.59 53.59 53.59 53.59 0.0M
2023-02-02 55.65 55.65 55.65 55.65 0.0M
2023-02-01 57.77 57.77 57.77 57.77 0.0M
2023-01-31 58.15 58.15 58.15 58.15 0.0M
2023-01-30 57.65 57.65 57.65 57.65 0.0M
2023-01-27 58.44 58.44 58.44 58.44 0.0M
2023-01-26 58.06 58.06 58.06 58.06 0.0M
2023-01-25 57.63 57.63 57.63 57.63 0.0M
2023-01-24 57.76 57.76 57.76 57.76 0.0M
2023-01-23 57.06 57.37 57.06 57.37 0.0M
2023-01-20 56.76 56.76 56.76 56.76 0.0M
2023-01-19 57.21 57.21 57.02 57.02 0.0M
2023-01-18 58.60 58.60 58.60 58.60 0.0M
2023-01-17 59.12 59.12 59.12 59.12 0.0M
2023-01-16 59.20 59.20 59.20 59.20 0.0M
2023-01-13 58.43 59.00 58.43 59.00 0.0M
2023-01-12 58.69 58.69 58.69 58.69 0.0M
2023-01-11 58.89 58.89 58.89 58.89 0.0M
2023-01-10 59.20 59.20 59.20 59.20 0.0M
2023-01-09 60.21 60.21 60.21 60.21 0.0M
2023-01-06 60.14 60.51 60.14 60.51 0.0M
2023-01-05 59.72 59.72 59.72 59.72 0.0M
2023-01-04 59.21 59.21 59.21 59.21 0.0M
2023-01-03 60.40 60.40 60.40 60.40 0.0M
2023-01-02 59.25 59.76 59.25 59.76 0.0M