美国电力公司

AEP
🏛️ 英国 →
108.72
最后更新: 2025-09-26
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
2025-09-26 109.60 109.60 108.17 108.72 0.0M
2025-09-25 109.00 109.99 108.61 109.73 0.0M
2025-09-24 108.33 109.57 108.17 109.07 0.0M
2025-09-23 106.78 108.05 106.76 107.59 0.0M
2025-09-22 106.82 107.20 106.17 106.71 0.0M
2025-09-19 106.30 107.24 105.70 107.24 0.0M
2025-09-18 107.63 108.31 106.51 106.97 0.0M
2025-09-17 107.51 107.65 107.15 107.18 0.0M
2025-09-16 108.94 108.94 107.45 107.83 0.0M
2025-09-15 109.50 111.07 108.92 109.32 0.0M
2025-09-12 108.80 109.40 108.50 109.15 0.0M
2025-09-11 109.10 109.10 108.15 108.72 0.0M
2025-09-10 108.47 108.62 107.73 107.77 0.0M
2025-09-09 107.70 108.58 107.18 108.58 0.0M
2025-09-08 108.54 108.54 107.49 107.68 0.0M
2025-09-05 109.15 109.15 107.59 107.84 0.0M
2025-09-04 110.31 110.65 107.04 108.13 0.0M
2025-09-03 110.03 110.03 108.99 109.74 0.0M
2025-09-02 111.99 111.99 109.95 110.74 0.0M
2025-08-29 111.50 111.50 110.74 111.50 0.0M
2025-08-28 112.47 112.81 111.86 112.47 0.0M
2025-08-27 112.83 112.93 112.54 112.83 0.0M
2025-08-26 112.58 113.20 112.26 112.58 0.0M
2025-08-25 113.23 114.17 113.07 113.23 0.0M
2025-08-22 112.96 114.31 112.96 112.96 0.0M
2025-08-21 113.30 113.80 113.13 113.30 0.1M
2025-08-20 113.27 115.01 113.17 113.27 0.0M
2025-08-19 112.17 112.17 110.70 112.17 0.0M
2025-08-18 110.86 112.33 110.86 110.86 0.0M
2025-08-15 112.33 113.08 111.98 112.33 0.0M
2025-08-14 112.74 113.23 112.54 112.74 0.0M
2025-08-13 112.84 113.29 112.16 112.84 0.0M
2025-08-12 111.77 112.13 111.19 111.77 0.0M
2025-08-11 111.65 112.67 111.65 111.65 0.0M
2025-08-08 112.80 113.42 112.51 112.80 0.0M
2025-08-07 113.85 114.21 113.33 113.85 0.0M
2025-08-06 113.83 114.23 113.01 113.83 0.0M
2025-08-05 113.98 115.34 113.70 113.98 0.0M
2025-08-04 114.98 115.18 113.85 114.98 0.0M
2025-08-01 113.29 114.33 112.28 113.29 0.0M
2025-07-31 112.71 113.47 111.78 112.71 0.0M
2025-07-30 113.52 114.01 110.70 113.52 0.0M
2025-07-29 109.05 109.18 107.87 109.05 0.0M
2025-07-28 107.91 111.24 107.91 107.91 0.0M
2025-07-25 109.73 109.75 108.75 109.73 0.0M
2025-07-24 109.34 109.86 108.71 109.34 0.0M
2025-07-23 109.57 110.49 108.86 109.57 0.0M
2025-07-22 109.83 110.36 108.61 109.83 0.0M
2025-07-21 108.20 109.08 107.50 108.20 0.0M
2025-07-18 107.14 107.80 106.06 107.14 0.0M
2025-07-17 105.41 105.76 103.69 105.41 0.0M
2025-07-16 104.27 105.38 104.10 104.27 0.0M
2025-07-15 104.10 104.88 103.74 104.10 0.0M
2025-07-14 105.98 106.02 104.92 105.98 0.0M
2025-07-11 104.86 105.45 104.70 104.86 0.0M
2025-07-10 105.59 105.59 103.96 105.59 0.0M
2025-07-09 104.38 104.38 103.33 104.38 0.0M
2025-07-08 103.90 103.90 102.49 103.90 0.0M
2025-07-07 103.96 104.06 103.70 103.96 0.0M
2025-07-03 103.33 104.04 103.00 103.33 0.0M
2025-07-02 103.03 104.39 102.96 103.03 0.0M
2025-07-01 103.86 104.68 103.26 103.86 0.0M
2025-06-30 102.54 103.12 102.01 102.54 0.0M
2025-06-27 103.12 103.12 102.37 103.12 0.0M
2025-06-26 101.69 102.74 101.32 101.69 0.0M
2025-06-25 101.74 103.03 101.60 101.74 0.0M
2025-06-24 103.49 103.87 102.83 103.49 0.0M
2025-06-23 103.15 103.36 102.32 103.15 0.0M
2025-06-20 102.48 102.51 101.15 102.48 0.0M
2025-06-18 101.59 101.84 101.05 101.59 0.0M
2025-06-17 101.51 101.95 100.86 101.51 0.0M
2025-06-16 103.17 105.14 102.28 103.17 0.0M
2025-06-13 103.16 103.48 102.74 103.16 0.0M
2025-06-12 102.11 102.65 102.05 102.11 0.0M
2025-06-11 101.85 101.85 101.35 101.85 0.0M
2025-06-10 101.76 101.77 100.91 101.76 0.0M
2025-06-09 101.18 102.18 100.94 101.18 0.0M
2025-06-06 101.78 101.99 101.16 101.78 0.0M
2025-06-05 101.89 102.15 101.50 101.89 0.0M
2025-06-04 103.04 103.18 101.82 103.04 0.0M
2025-06-03 102.77 103.07 101.83 102.77 0.0M
2025-06-02 103.28 103.44 102.40 103.28 0.0M
2025-05-30 103.15 103.15 102.38 103.15 0.0M
2025-05-29 102.39 102.56 101.25 102.39 0.0M
2025-05-28 102.38 102.78 101.74 102.38 0.0M
2025-05-27 102.95 103.45 102.77 102.95 0.0M
2025-05-23 102.57 102.84 101.35 102.57 0.0M
2025-05-22 101.37 103.00 101.00 101.37 0.0M
2025-05-21 102.98 103.92 102.92 102.98 0.0M
2025-05-20 103.92 104.23 103.73 103.92 0.0M
2025-05-19 103.42 103.56 102.29 103.42 0.0M
2025-05-16 102.43 102.60 101.28 102.43 0.0M
2025-05-15 100.43 100.87 99.37 100.43 0.0M
2025-05-14 98.44 99.20 97.57 98.44 0.0M
2025-05-13 100.20 101.38 99.47 100.20 0.0M
2025-05-12 101.96 104.99 101.59 101.96 0.0M
2025-05-09 103.93 104.15 103.83 103.93 0.0M
2025-05-08 106.51 107.18 106.51 106.51 0.0M
2025-05-07 107.66 107.82 106.58 107.66 0.0M
2025-05-06 108.12 108.52 107.32 108.12 0.0M
2025-05-05 107.06 108.04 106.39 107.06 0.0M
2025-05-02 107.71 108.48 107.20 107.71 0.0M
2025-05-01 107.75 108.56 107.17 107.75 0.0M
2025-04-30 107.63 109.07 106.44 107.63 0.0M
2025-04-29 107.35 108.10 106.74 107.35 0.0M
2025-04-28 107.52 107.52 105.78 107.52 0.0M
2025-04-25 106.35 106.98 105.68 106.35 0.0M
2025-04-24 107.00 107.87 105.89 107.00 0.0M
2025-04-23 106.25 107.98 105.91 106.25 0.0M
2025-04-22 106.92 107.99 106.05 106.92 0.0M
2025-04-17 108.88 108.91 106.12 108.88 0.0M
2025-04-16 106.49 107.41 106.49 106.49 0.0M
2025-04-15 106.69 107.45 106.67 106.69 0.0M
2025-04-14 106.39 106.45 103.70 106.39 0.0M
2025-04-11 104.63 104.70 102.11 104.63 0.0M
2025-04-10 103.07 104.13 101.70 103.07 0.0M
2025-04-09 99.31 102.60 98.62 99.31 0.0M
2025-04-08 103.31 103.54 101.29 103.31 0.0M
2025-04-07 100.79 106.14 100.79 100.79 0.0M
2025-04-04 105.32 110.74 105.32 105.32 0.0M
2025-04-03 109.59 110.39 107.89 109.59 0.1M
2025-04-02 107.53 108.85 107.32 107.53 0.0M
2025-04-01 108.50 108.83 107.51 108.50 0.0M
2025-03-31 109.39 109.72 108.00 109.39 0.0M
2025-03-28 107.27 107.27 105.47 107.27 0.0M
2025-03-27 105.10 105.31 103.89 105.10 0.0M
2025-03-26 103.75 104.13 102.60 103.75 0.0M
2025-03-25 102.22 103.00 102.01 102.22 10.0M
2025-03-24 104.74 105.72 104.17 104.74 0.0M
2025-03-21 104.64 106.63 104.64 104.64 0.0M
2025-03-20 106.16 106.16 105.70 106.16 0.0M
2025-03-19 105.58 106.40 105.21 105.58 0.0M
2025-03-18 105.70 106.47 105.52 105.70 0.0M
2025-03-17 105.63 106.72 105.26 105.63 0.0M
2025-03-14 104.82 105.35 103.93 104.82 0.0M
2025-03-13 103.66 104.28 102.85 103.66 0.0M
2025-03-12 103.35 103.59 102.19 103.35 0.0M
2025-03-11 105.20 108.50 104.68 105.20 0.0M
2025-03-10 106.21 108.64 104.94 106.21 0.0M
2025-03-07 103.54 104.44 102.63 103.54 0.0M
2025-03-06 102.11 103.36 101.49 102.11 0.0M
2025-03-05 103.73 105.23 103.21 103.73 0.0M
2025-03-04 106.59 109.28 105.91 106.59 0.0M
2025-03-03 106.53 108.33 105.76 106.53 0.1M
2025-02-28 106.64 106.91 104.71 106.64 0.0M
2025-02-27 105.58 106.74 105.08 105.58 0.0M
2025-02-26 107.07 107.42 106.66 107.07 0.0M
2025-02-25 107.19 107.50 106.09 107.19 0.0M
2025-02-24 106.44 107.23 105.33 106.44 0.0M
2025-02-21 105.03 105.63 104.14 105.03 0.0M
2025-02-20 103.61 104.01 102.25 103.61 0.0M
2025-02-19 102.68 102.72 101.79 102.68 0.0M
2025-02-18 101.85 103.11 101.62 101.85 0.0M
2025-02-14 101.85 102.85 100.40 101.85 0.0M
2025-02-13 101.28 102.62 100.82 101.28 0.0M
2025-02-12 101.93 102.20 100.48 101.93 0.0M
2025-02-11 101.24 101.29 99.55 101.24 0.0M
2025-02-10 100.22 100.47 99.19 100.22 0.0M
2025-02-07 100.04 100.40 99.44 100.04 0.0M
2025-02-06 100.65 100.65 98.89 100.65 0.0M
2025-02-05 99.57 99.57 98.44 99.57 0.0M
2025-02-04 98.40 98.94 97.85 98.40 0.0M
2025-02-03 97.98 99.26 97.86 97.98 0.0M
2025-01-31 98.09 99.05 97.65 98.09 0.0M
2025-01-30 98.28 98.92 97.90 98.28 0.0M
2025-01-29 98.17 100.69 97.98 98.17 0.0M
2025-01-28 100.35 102.29 100.10 100.35 0.0M
2025-01-27 101.43 101.43 97.49 101.43 0.0M
2025-01-24 98.45 98.45 97.08 98.45 0.0M
2025-01-23 98.90 99.45 97.75 98.90 0.0M
2025-01-22 97.67 97.75 96.80 97.67 0.0M
2025-01-21 98.42 98.68 97.66 98.42 0.0M
2025-01-17 97.52 97.90 96.86 97.52 0.0M
2025-01-16 95.68 96.56 94.83 95.68 0.0M
2025-01-15 95.18 95.53 94.72 95.18 0.0M
2025-01-14 94.27 94.54 93.46 94.27 0.1M
2025-01-13 93.30 95.36 92.97 93.30 0.0M
2025-01-10 93.60 94.36 92.87 93.60 0.0M
2025-01-08 90.76 91.49 89.95 90.76 0.0M
2025-01-07 91.14 91.76 90.26 91.14 0.0M
2025-01-06 90.45 92.05 90.27 90.45 0.0M
2025-01-03 92.96 92.96 92.12 92.96 0.0M
2025-01-02 92.81 93.17 91.80 92.81 0.0M