Aflac Inc

AFL
🏛️ 德国 →
95.08
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
2023-12-29 74.30 74.50 74.20 74.30 0.0M
2023-12-28 73.60 74.60 73.20 74.60 0.0M
2023-12-27 74.20 74.20 73.50 73.60 0.0M
2023-12-22 73.70 74.10 73.40 74.10 0.0M
2023-12-21 74.10 74.20 73.50 73.50 0.0M
2023-12-20 75.00 75.20 74.00 74.00 0.0M
2023-12-19 74.40 74.90 74.00 74.60 0.0M
2023-12-18 74.10 74.50 73.80 74.40 0.0M
2023-12-15 74.10 74.70 73.40 73.60 0.0M
2023-12-14 77.40 77.40 73.30 74.00 0.0M
2023-12-13 78.20 78.60 77.10 77.10 0.0M
2023-12-12 77.20 78.10 76.90 78.10 0.0M
2023-12-11 76.60 77.60 76.60 77.10 0.0M
2023-12-08 76.00 76.50 76.00 76.50 0.0M
2023-12-07 75.80 76.40 75.60 75.80 0.0M
2023-12-06 76.70 77.10 75.70 75.80 0.0M
2023-12-05 76.40 77.10 76.20 76.50 0.0M
2023-12-04 76.00 77.00 75.80 76.50 0.0M
2023-12-01 76.10 76.40 76.00 76.30 0.0M
2023-11-30 74.50 75.90 74.50 75.90 0.0M
2023-11-29 75.00 75.10 74.60 74.60 0.0M
2023-11-28 75.80 75.80 75.00 75.20 0.0M
2023-11-27 75.70 76.00 75.50 75.50 0.0M
2023-11-24 75.50 76.00 75.50 76.00 0.0M
2023-11-23 75.60 75.90 75.60 75.80 0.0M
2023-11-22 75.00 75.90 74.90 75.90 0.0M
2023-11-21 74.20 75.10 73.60 75.10 0.0M
2023-11-20 74.90 75.00 74.00 74.20 0.0M
2023-11-17 75.10 75.60 74.60 75.10 0.0M
2023-11-16 74.20 74.80 73.80 74.80 0.0M
2023-11-15 75.50 75.80 74.20 74.20 0.0M
2023-11-14 75.80 75.80 75.00 75.50 0.0M
2023-11-13 76.60 77.10 76.20 76.20 0.0M
2023-11-10 76.00 76.50 75.80 76.20 0.0M
2023-11-09 75.10 75.80 74.80 75.80 0.0M
2023-11-08 75.60 76.20 74.90 75.10 0.0M
2023-11-07 75.80 76.20 75.50 75.50 0.0M
2023-11-06 76.90 76.90 75.40 75.70 0.0M
2023-11-03 76.80 77.00 76.50 76.50 0.0M
2023-11-02 75.20 77.10 75.10 77.10 0.0M
2023-11-01 74.10 74.90 74.00 74.90 0.0M
2023-10-31 73.30 73.80 72.80 73.80 0.0M
2023-10-30 73.00 73.10 72.20 73.00 0.0M
2023-10-27 73.90 73.90 72.00 72.20 0.0M
2023-10-26 74.00 74.80 73.70 73.70 0.0M
2023-10-25 73.70 74.40 72.80 74.10 0.0M
2023-10-24 73.10 73.60 73.00 73.50 0.0M
2023-10-23 73.10 73.50 72.50 72.80 0.0M
2023-10-20 74.70 75.40 72.90 73.40 0.0M
2023-10-19 75.80 76.40 75.20 75.20 0.0M
2023-10-18 76.60 77.10 76.40 76.80 0.0M
2023-10-17 76.50 77.40 76.50 77.10 0.0M
2023-10-16 75.80 77.40 75.80 76.90 0.0M
2023-10-13 76.10 76.70 75.50 76.50 0.0M
2023-10-12 74.90 76.00 74.30 76.00 0.0M
2023-10-11 74.60 75.00 74.50 75.00 0.0M
2023-10-10 73.80 74.40 73.60 74.40 0.0M
2023-10-09 72.60 74.10 72.60 74.00 0.0M
2023-10-06 72.80 73.00 72.20 73.00 0.0M
2023-10-05 72.00 73.00 72.00 72.20 0.0M
2023-10-04 72.30 72.40 71.60 72.10 0.0M
2023-10-03 72.70 73.00 72.50 72.50 0.0M
2023-10-02 73.20 73.20 72.30 72.90 0.0M
2023-09-29 73.80 73.80 72.70 72.70 0.0M
2023-09-28 73.00 73.60 73.00 73.50 0.0M
2023-09-27 72.20 72.90 72.20 72.80 0.0M
2023-09-26 72.00 72.80 72.00 72.50 0.0M
2023-09-25 72.20 72.60 71.90 72.50 0.0M
2023-09-22 71.20 71.90 71.20 71.90 0.0M
2023-09-21 71.60 71.60 71.60 71.60 0.0M
2023-09-20 72.70 72.90 72.50 72.50 0.0M
2023-09-19 72.30 72.30 72.20 72.20 0.0M
2023-09-18 71.40 72.10 70.90 71.80 0.0M
2023-09-15 72.50 73.00 71.80 71.80 0.0M
2023-09-14 70.90 72.70 70.90 72.70 0.0M
2023-09-13 71.30 71.50 71.10 71.20 0.0M
2023-09-12 70.70 71.40 70.10 71.00 0.0M
2023-09-11 70.10 70.60 69.80 70.50 0.0M
2023-09-08 69.50 70.30 69.50 70.00 0.0M
2023-09-07 69.40 70.00 69.40 70.00 0.0M
2023-09-06 69.30 69.30 69.30 69.30 0.0M
2023-09-05 70.00 70.00 69.60 69.70 0.0M
2023-09-04 69.10 69.60 69.00 69.40 0.0M
2023-09-01 69.10 69.50 68.90 69.40 0.0M
2023-08-31 68.80 69.10 68.60 68.70 0.0M
2023-08-30 69.00 69.30 68.50 68.70 0.0M
2023-08-29 69.20 69.20 68.40 68.60 0.0M
2023-08-28 69.10 69.10 68.60 69.00 0.0M
2023-08-25 69.20 69.40 68.80 69.10 0.0M
2023-08-24 67.70 68.60 67.60 68.60 0.0M
2023-08-23 68.30 68.50 67.20 67.30 0.0M
2023-08-22 68.30 68.30 67.70 67.70 0.0M
2023-08-21 68.20 68.30 68.10 68.30 0.0M
2023-08-18 69.70 69.70 68.40 68.90 0.0M
2023-08-17 69.50 70.00 69.50 70.00 0.0M
2023-08-16 69.10 69.80 69.10 69.80 0.0M
2023-08-15 70.40 70.40 69.30 69.40 0.0M
2023-08-14 70.10 70.30 69.70 70.30 0.0M
2023-08-11 69.20 69.80 68.70 69.80 0.0M
2023-08-10 69.40 69.50 68.80 69.00 0.0M
2023-08-09 70.50 71.10 69.00 69.00 0.0M
2023-08-08 71.00 71.10 70.00 70.20 0.0M
2023-08-07 69.80 71.30 69.80 70.90 0.0M
2023-08-04 70.80 70.80 69.90 69.90 0.0M
2023-08-03 70.00 70.50 69.50 70.50 0.0M
2023-08-02 65.80 70.50 65.70 70.00 0.0M
2023-08-01 65.50 66.10 65.50 66.00 0.0M
2023-07-31 65.90 65.90 65.50 65.50 0.0M
2023-07-28 66.10 66.30 65.40 65.80 0.0M
2023-07-27 65.80 66.30 65.60 66.10 0.0M
2023-07-26 65.80 65.80 65.20 65.70 0.0M
2023-07-25 65.70 65.70 65.40 65.70 0.0M
2023-07-24 64.80 65.70 64.30 65.50 0.0M
2023-07-21 64.80 65.40 64.80 65.40 0.0M
2023-07-20 63.70 65.00 63.70 65.00 0.0M
2023-07-19 63.50 63.60 63.50 63.60 0.0M
2023-07-17 62.00 62.80 61.50 62.80 0.0M
2023-07-14 62.90 62.90 61.60 61.60 0.0M
2023-07-13 62.90 62.90 62.40 62.50 0.0M
2023-07-12 63.60 64.20 63.20 63.20 0.0M
2023-07-11 62.90 63.60 62.90 63.60 0.0M
2023-07-10 64.00 64.10 63.30 63.50 0.0M
2023-07-07 63.60 64.20 63.60 64.00 0.0M
2023-07-06 64.50 64.50 63.80 63.90 0.0M
2023-07-05 64.50 64.50 64.00 64.30 0.0M
2023-07-04 64.50 64.50 64.50 64.50 0.0M
2023-07-03 63.80 64.40 63.80 64.00 0.0M
2023-06-30 64.00 64.20 63.60 64.00 0.0M
2023-06-29 63.20 63.60 63.20 63.60 0.0M
2023-06-28 62.30 62.30 62.10 62.10 0.0M
2023-06-27 62.20 62.20 62.20 62.20 0.0M
2023-06-26 61.70 62.10 61.50 62.10 0.0M
2023-06-23 62.20 62.20 61.40 62.00 0.0M
2023-06-22 61.10 61.50 60.80 61.50 0.0M
2023-06-21 61.80 62.50 61.20 61.60 0.0M
2023-06-20 63.90 63.90 62.20 62.30 0.0M
2023-06-19 63.10 63.60 63.10 63.60 0.0M
2023-06-16 63.40 64.10 63.30 64.10 0.0M
2023-06-15 63.70 63.80 63.30 63.50 0.0M
2023-06-14 64.50 64.70 64.10 64.10 0.0M
2023-06-13 64.00 64.50 63.90 64.30 0.0M
2023-06-12 63.80 64.20 63.00 63.90 0.0M
2023-06-09 63.40 64.10 63.10 64.00 0.0M
2023-06-08 64.00 64.10 63.00 63.40 0.0M
2023-06-07 63.60 63.80 62.80 63.80 0.0M
2023-06-06 62.30 63.30 62.30 63.30 0.0M
2023-06-05 62.40 62.70 61.80 62.70 0.0M
2023-06-02 60.10 62.30 60.10 62.20 0.0M
2023-06-01 60.20 60.40 59.80 60.20 0.0M
2023-05-31 60.80 60.80 60.40 60.40 0.0M
2023-05-30 60.10 61.00 59.80 60.60 0.0M
2023-05-29 60.40 60.70 58.80 59.00 0.0M
2023-05-26 60.00 60.70 60.00 60.30 0.0M
2023-05-25 60.30 60.30 60.20 60.20 0.0M
2023-05-24 61.30 61.30 59.90 60.10 0.0M
2023-05-23 61.80 61.90 61.60 61.70 0.0M
2023-05-22 62.10 62.10 61.40 61.80 0.0M
2023-05-19 62.50 62.60 61.70 61.90 0.0M
2023-05-18 60.90 61.70 60.90 61.60 0.0M
2023-05-17 59.90 61.20 59.90 61.20 0.0M
2023-05-16 60.40 60.40 59.90 60.20 0.0M
2023-05-15 61.30 61.40 60.70 60.90 0.0M
2023-05-12 61.60 61.70 61.00 61.00 0.0M
2023-05-11 60.90 61.40 60.70 60.70 0.0M
2023-05-10 61.70 61.90 60.40 60.60 0.0M
2023-05-09 61.70 61.90 61.20 61.70 0.0M
2023-05-08 61.40 62.00 61.40 61.70 0.0M
2023-05-05 60.50 61.00 60.50 60.60 0.0M
2023-05-04 60.60 61.30 59.30 59.30 0.0M
2023-05-03 62.60 62.60 61.50 61.50 0.0M
2023-05-02 64.30 64.30 62.30 62.30 0.0M
2023-04-28 62.80 63.70 62.80 63.70 0.0M
2023-04-27 59.20 63.00 59.20 63.00 0.0M
2023-04-26 60.10 60.10 58.80 58.90 0.0M
2023-04-25 59.90 60.10 59.70 59.70 0.0M
2023-04-24 59.70 60.10 59.60 60.10 0.0M
2023-04-21 60.80 61.30 59.40 60.00 0.0M
2023-04-20 60.70 61.30 60.60 60.60 0.0M
2023-04-19 61.20 61.20 61.20 61.20 0.0M
2023-04-18 61.10 61.10 61.00 61.10 0.0M
2023-04-17 60.60 60.80 59.80 60.60 0.0M
2023-04-14 59.90 60.50 59.70 60.40 0.0M
2023-04-13 59.90 59.90 59.40 59.40 0.0M
2023-04-12 59.90 60.50 59.80 60.10 0.0M
2023-04-11 59.60 60.50 59.50 60.20 0.0M
2023-04-06 59.30 59.50 58.80 58.90 0.0M
2023-04-05 58.40 59.20 58.40 59.20 0.0M
2023-04-04 59.50 59.70 58.00 58.20 0.0M
2023-04-03 59.60 59.90 59.40 59.50 0.0M
2023-03-31 58.95 59.50 58.95 59.00 0.0M
2023-03-30 59.41 59.53 59.40 59.40 0.0M
2023-03-29 59.27 59.67 58.96 59.37 0.0M
2023-03-28 58.80 58.80 58.09 58.69 0.0M
2023-03-27 58.85 59.11 58.36 58.84 0.0M
2023-03-24 57.54 58.30 57.30 58.30 0.0M
2023-03-23 58.43 58.55 57.32 57.51 0.0M
2023-03-22 60.30 60.30 58.49 58.49 0.0M
2023-03-21 58.90 60.42 58.90 60.24 0.0M
2023-03-20 57.81 59.30 56.90 59.30 0.0M
2023-03-17 58.84 59.25 57.00 57.36 0.0M
2023-03-16 58.07 58.58 56.86 58.58 0.0M
2023-03-15 59.00 59.00 57.16 58.02 0.0M
2023-03-14 57.75 59.31 57.63 58.31 0.0M
2023-03-13 61.00 61.00 57.72 57.79 0.0M
2023-03-10 61.03 61.15 59.99 60.20 0.0M
2023-03-09 62.28 62.85 61.43 61.43 0.0M
2023-03-08 63.49 63.53 62.29 62.29 0.0M
2023-03-07 64.32 64.32 63.50 63.50 0.0M
2023-03-06 64.04 64.79 63.64 64.11 0.0M
2023-03-03 63.98 64.11 63.41 64.11 0.0M
2023-03-02 63.70 64.50 63.40 63.70 0.0M
2023-03-01 64.50 64.71 63.90 64.71 0.0M
2023-02-28 64.51 64.72 63.93 64.70 0.0M
2023-02-27 65.36 65.43 64.56 64.56 0.0M
2023-02-24 64.37 64.82 64.25 64.74 0.0M
2023-02-23 64.84 65.13 64.00 64.27 0.0M
2023-02-22 63.61 64.79 63.61 64.29 0.0M
2023-02-21 64.66 65.32 64.00 64.00 0.0M
2023-02-20 65.55 65.55 64.63 64.80 0.0M
2023-02-17 65.31 65.31 64.77 64.84 0.0M
2023-02-16 64.35 65.07 64.35 65.07 0.0M
2023-02-15 64.65 64.77 64.07 64.77 0.0M
2023-02-14 66.00 66.00 64.77 64.88 0.0M
2023-02-13 65.65 66.20 65.07 66.06 0.0M
2023-02-10 65.09 65.51 65.09 65.51 0.0M
2023-02-09 65.91 65.94 64.85 64.85 0.0M
2023-02-08 65.21 65.88 64.58 65.88 0.0M
2023-02-07 64.52 65.52 64.52 65.52 0.0M
2023-02-06 64.38 64.85 63.99 64.85 0.0M
2023-02-03 63.43 64.33 63.03 64.33 0.0M
2023-02-02 66.95 67.75 62.75 62.84 0.0M
2023-02-01 67.71 67.73 66.70 66.75 0.0M
2023-01-31 67.49 67.50 67.13 67.50 0.0M
2023-01-30 67.39 67.64 66.24 67.48 0.0M
2023-01-27 66.60 67.59 66.60 67.17 0.0M
2023-01-26 66.71 67.34 66.38 66.83 0.0M
2023-01-25 67.08 67.28 66.35 66.59 0.0M
2023-01-24 66.05 66.53 66.00 66.24 0.0M
2023-01-23 64.85 66.04 64.20 66.04 0.0M
2023-01-20 65.46 65.98 64.80 65.22 0.0M
2023-01-19 66.05 66.75 65.50 65.50 0.0M
2023-01-18 67.10 67.28 66.71 66.83 0.0M
2023-01-17 67.50 67.55 67.00 67.23 0.0M
2023-01-16 67.66 67.95 67.01 67.57 0.0M
2023-01-13 66.50 67.26 65.51 67.26 0.0M
2023-01-12 66.52 67.15 66.09 66.19 0.0M
2023-01-11 67.29 67.49 66.49 66.92 0.0M
2023-01-10 66.76 67.21 66.50 67.07 0.0M
2023-01-09 68.94 69.47 66.59 66.59 0.0M
2023-01-06 67.77 69.57 67.77 69.57 0.0M
2023-01-05 67.23 68.17 67.23 67.88 0.0M
2023-01-04 67.93 68.25 67.40 68.07 0.0M
2023-01-03 69.03 69.26 67.69 67.69 0.0M
2023-01-02 67.59 68.07 67.08 68.07 0.0M