爱依斯电力

AES
🏛️ 德国 →
11.25
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 17.56 17.57 17.56 17.57 0.0M
2023-12-28 17.43 17.49 17.43 17.49 0.0M
2023-12-27 17.61 17.82 17.35 17.37 0.0M
2023-12-22 17.19 17.19 17.19 17.19 0.0M
2023-12-20 17.73 17.73 17.00 17.00 0.0M
2023-12-19 17.54 17.54 17.38 17.50 0.0M
2023-12-18 17.58 17.58 17.38 17.38 0.0M
2023-12-15 18.01 18.13 17.64 17.64 0.0M
2023-12-14 17.71 18.26 17.71 17.75 0.0M
2023-12-13 17.48 17.74 17.48 17.74 0.0M
2023-12-12 16.80 16.85 16.80 16.85 0.0M
2023-12-11 16.99 17.32 16.71 16.80 0.0M
2023-12-08 16.92 16.92 16.80 16.80 0.0M
2023-12-07 16.71 16.77 16.51 16.51 0.0M
2023-12-05 16.65 16.69 16.57 16.59 0.0M
2023-12-04 16.73 16.73 16.54 16.54 0.0M
2023-12-01 15.91 16.43 15.91 16.43 0.0M
2023-11-30 15.69 15.69 15.69 15.69 0.0M
2023-11-29 15.64 15.64 15.64 15.64 0.0M
2023-11-28 15.68 15.68 15.66 15.66 0.0M
2023-11-27 15.43 15.46 15.25 15.25 0.0M
2023-11-24 15.45 15.59 15.45 15.59 0.0M
2023-11-23 15.55 15.61 15.55 15.61 0.0M
2023-11-22 15.47 15.47 15.46 15.46 0.0M
2023-11-21 15.68 15.68 15.68 15.68 0.0M
2023-11-20 15.51 15.70 15.29 15.70 0.0M
2023-11-17 15.53 15.53 15.53 15.53 0.0M
2023-11-16 15.73 15.73 15.73 15.73 0.0M
2023-11-15 15.67 15.81 15.54 15.62 0.0M
2023-11-13 14.80 14.80 14.75 14.75 0.0M
2023-11-10 14.74 14.74 14.74 14.74 0.0M
2023-11-09 15.09 15.09 14.65 14.65 0.0M
2023-11-08 15.21 15.21 15.21 15.21 0.0M
2023-11-07 15.31 15.39 15.08 15.08 0.0M
2023-11-06 15.71 15.71 15.40 15.40 0.0M
2023-11-03 14.66 15.55 14.66 15.55 0.0M
2023-11-02 14.00 14.32 14.00 14.32 0.0M
2023-11-01 14.14 14.14 14.02 14.02 0.0M
2023-10-31 14.03 14.03 14.03 14.03 0.0M
2023-10-30 14.07 14.07 14.06 14.06 0.0M
2023-10-27 14.22 14.22 13.90 13.90 0.0M
2023-10-26 13.81 14.06 13.81 14.06 0.0M
2023-10-25 13.87 13.87 13.87 13.87 0.0M
2023-10-24 13.22 13.70 13.09 13.70 0.0M
2023-10-23 12.92 12.97 12.92 12.97 0.0M
2023-10-20 13.13 13.13 13.13 13.13 0.0M
2023-10-17 13.04 13.04 12.89 12.89 0.0M
2023-10-16 12.60 13.05 12.58 13.05 0.0M
2023-10-12 12.57 12.57 12.57 12.57 0.0M
2023-10-11 12.30 12.35 12.26 12.26 0.0M
2023-10-10 12.09 12.36 12.05 12.29 0.0M
2023-10-09 11.81 11.91 11.67 11.91 0.0M
2023-10-06 11.72 11.80 11.08 11.80 0.0M
2023-10-05 12.60 12.60 12.04 12.04 0.0M
2023-10-04 12.85 12.85 12.58 12.58 0.0M
2023-10-03 13.37 13.37 13.23 13.23 0.0M
2023-10-02 14.53 14.58 13.81 13.81 0.0M
2023-09-29 14.18 14.55 14.02 14.32 0.0M
2023-09-28 15.09 15.09 14.33 14.33 0.0M
2023-09-27 15.13 15.13 15.13 15.13 0.0M
2023-09-26 15.23 15.23 14.98 14.98 0.0M
2023-09-25 15.10 15.31 14.91 15.31 0.0M
2023-09-22 15.16 15.16 15.16 15.16 0.0M
2023-09-21 15.68 15.68 15.60 15.60 0.0M
2023-09-20 15.95 15.95 15.68 15.70 0.0M
2023-09-19 15.95 15.95 15.70 15.70 0.0M
2023-09-18 16.10 16.10 16.10 16.10 0.0M
2023-09-15 16.42 16.49 16.20 16.20 0.0M
2023-09-14 15.90 16.33 15.90 16.33 0.0M
2023-09-13 15.89 15.89 15.89 15.89 0.0M
2023-09-12 15.99 16.03 15.91 15.91 0.0M
2023-09-07 16.30 16.38 15.85 15.89 0.0M
2023-09-06 16.12 16.17 16.12 16.17 0.0M
2023-09-05 16.30 16.30 16.29 16.29 0.0M
2023-09-04 16.66 16.66 16.51 16.63 0.0M
2023-09-01 16.65 16.71 16.31 16.31 0.0M
2023-08-31 16.78 16.78 16.59 16.59 0.0M
2023-08-30 16.68 16.68 16.68 16.68 0.0M
2023-08-25 16.39 16.77 16.39 16.77 0.0M
2023-08-24 16.99 17.00 16.99 17.00 0.0M
2023-08-23 16.66 16.85 16.66 16.85 0.0M
2023-08-22 16.41 16.41 16.41 16.41 0.0M
2023-08-21 16.60 16.60 16.50 16.50 0.0M
2023-08-18 16.52 16.52 16.52 16.52 0.0M
2023-08-17 16.96 16.96 16.73 16.73 0.0M
2023-08-16 16.79 16.79 16.79 16.79 0.0M
2023-08-15 17.47 17.47 16.55 16.55 0.0M
2023-08-14 17.84 17.84 17.28 17.28 0.0M
2023-08-10 17.82 17.93 17.80 17.80 0.0M
2023-08-09 18.00 18.12 17.97 17.97 0.0M
2023-08-08 17.99 17.99 17.64 17.64 0.0M
2023-08-07 18.00 18.15 17.83 17.92 0.0M
2023-08-04 18.83 18.83 17.85 17.93 0.0M
2023-08-03 19.05 19.05 18.70 18.91 0.0M
2023-08-02 19.24 19.24 19.24 19.24 0.0M
2023-08-01 19.77 19.77 19.30 19.30 0.0M
2023-07-31 19.61 19.61 19.55 19.55 0.0M
2023-07-28 19.61 19.83 19.60 19.66 0.0M
2023-07-27 19.54 19.54 19.54 19.54 0.0M
2023-07-26 19.83 19.83 19.78 19.80 0.0M
2023-07-25 19.44 19.55 19.44 19.55 0.0M
2023-07-24 20.06 20.41 19.66 19.66 0.0M
2023-07-21 19.76 19.76 19.76 19.76 0.0M
2023-07-20 19.86 19.89 19.86 19.86 0.0M
2023-07-19 19.71 19.71 19.71 19.71 0.0M
2023-07-17 19.29 19.29 19.06 19.23 0.0M
2023-07-13 19.47 19.47 19.26 19.36 0.0M
2023-07-12 19.49 19.49 19.49 19.49 0.0M
2023-07-11 19.33 19.33 19.33 19.33 0.0M
2023-07-10 19.27 19.27 19.16 19.16 0.0M
2023-07-06 19.78 19.78 19.56 19.60 0.0M
2023-07-05 19.69 19.69 19.69 19.69 0.0M
2023-07-04 19.18 19.18 19.18 19.18 0.0M
2023-07-03 19.08 19.32 18.94 19.32 0.0M
2023-06-30 18.96 18.96 18.96 18.96 0.0M
2023-06-29 18.42 18.76 18.42 18.72 0.0M
2023-06-28 19.02 19.02 18.63 18.63 0.0M
2023-06-26 18.83 18.84 18.81 18.83 0.0M
2023-06-23 19.28 19.31 19.28 19.31 0.0M
2023-06-22 18.94 18.94 18.50 18.50 0.0M
2023-06-21 19.16 19.16 19.16 19.16 0.0M
2023-06-19 19.56 19.56 19.43 19.43 0.0M
2023-06-16 19.76 19.76 19.76 19.76 0.0M
2023-06-15 19.25 19.31 19.23 19.23 0.0M
2023-06-14 19.38 19.38 19.16 19.16 0.0M
2023-06-13 18.86 18.86 18.86 18.86 0.0M
2023-06-09 18.84 18.84 18.60 18.60 0.0M
2023-06-08 19.23 19.34 18.90 18.90 0.0M
2023-06-07 18.92 18.92 18.92 18.92 0.0M
2023-06-06 18.96 18.96 18.96 18.96 0.0M
2023-06-05 18.83 18.92 18.83 18.92 0.0M
2023-06-02 18.70 18.91 18.70 18.91 0.0M
2023-06-01 18.60 18.60 18.60 18.60 0.0M
2023-05-31 18.51 18.51 18.51 18.51 0.0M
2023-05-30 18.75 18.75 18.45 18.45 0.0M
2023-05-29 18.66 18.66 18.50 18.50 0.0M
2023-05-26 18.48 18.48 18.38 18.38 0.0M
2023-05-25 18.72 18.82 18.71 18.77 0.0M
2023-05-23 19.68 19.68 19.68 19.68 0.0M
2023-05-22 19.32 19.32 19.32 19.32 0.0M
2023-05-19 19.50 19.50 19.17 19.17 0.0M
2023-05-17 19.21 19.21 18.85 19.12 0.0M
2023-05-16 19.49 19.50 19.49 19.50 0.0M
2023-05-15 20.49 20.49 20.29 20.29 0.0M
2023-05-12 20.47 20.47 20.47 20.47 0.0M
2023-05-09 19.84 20.13 19.84 20.13 0.0M
2023-05-08 20.44 20.50 19.68 19.68 0.0M
2023-04-28 21.46 21.46 21.46 21.46 0.0M
2023-04-27 21.30 21.30 21.30 21.30 0.0M
2023-04-25 21.94 21.94 21.94 21.94 0.0M
2023-04-24 21.87 21.89 21.65 21.65 0.0M
2023-04-18 22.15 22.35 22.00 22.35 0.0M
2023-04-17 22.58 22.60 22.43 22.53 0.0M
2023-04-11 22.92 23.00 22.77 23.00 0.0M
2023-04-04 21.90 21.90 21.90 21.90 0.0M
2023-04-03 21.96 21.96 21.96 21.96 0.0M
2023-03-30 21.89 21.90 21.89 21.90 0.0M
2023-03-27 20.72 20.89 20.61 20.77 0.0M
2023-03-24 20.34 20.35 20.34 20.35 0.0M
2023-03-23 20.23 20.23 20.23 20.23 0.0M
2023-03-17 21.92 21.92 21.31 21.31 0.0M
2023-03-16 21.64 21.95 21.64 21.95 0.0M
2023-03-15 21.71 21.84 21.42 21.84 0.0M
2023-03-14 21.33 22.06 21.33 21.88 0.0M
2023-03-13 22.30 22.40 21.58 21.58 0.0M
2023-03-10 22.84 22.84 21.84 22.02 0.0M
2023-03-09 23.14 23.14 23.14 23.14 0.0M
2023-03-07 23.13 23.13 23.13 23.13 0.0M
2023-03-06 23.48 23.51 23.46 23.50 0.0M
2023-03-02 23.08 23.23 23.08 23.23 0.0M
2023-03-01 23.16 23.52 23.16 23.41 0.0M
2023-02-28 23.26 23.26 23.26 23.26 0.0M
2023-02-27 24.23 24.60 23.45 23.45 0.0M
2023-02-24 23.74 23.74 23.74 23.74 0.0M
2023-02-22 24.14 24.14 24.14 24.14 0.0M
2023-02-21 24.30 24.30 24.30 24.30 0.0M
2023-02-20 24.41 24.41 24.41 24.41 0.0M
2023-02-16 25.04 25.10 24.80 25.10 0.0M
2023-02-15 24.57 24.97 24.57 24.97 0.0M
2023-02-14 24.41 24.41 24.41 24.41 0.0M
2023-02-13 24.32 24.52 24.27 24.36 0.0M
2023-02-09 24.34 24.34 24.25 24.25 0.0M
2023-02-07 24.56 24.56 24.34 24.34 0.0M
2023-02-06 24.13 24.35 24.11 24.33 0.0M
2023-02-03 24.23 24.36 24.15 24.36 0.0M
2023-02-02 24.40 24.72 24.40 24.72 0.0M
2023-02-01 25.20 25.20 24.43 24.43 0.0M
2023-01-31 24.15 24.59 24.15 24.59 0.0M
2023-01-30 24.58 24.58 24.50 24.50 0.0M
2023-01-27 25.24 25.24 25.24 25.24 0.0M
2023-01-25 24.59 24.59 24.59 24.59 0.0M
2023-01-24 24.78 24.78 24.59 24.59 0.0M
2023-01-23 24.80 24.81 24.77 24.77 0.0M
2023-01-20 24.75 24.75 24.32 24.54 0.0M
2023-01-18 25.69 25.75 25.69 25.75 0.0M
2023-01-17 25.27 25.78 25.27 25.66 0.0M
2023-01-16 25.82 25.82 25.64 25.64 0.0M
2023-01-13 25.65 25.65 25.44 25.44 0.0M
2023-01-11 25.26 25.57 25.26 25.57 0.0M
2023-01-10 25.30 25.30 24.93 24.93 0.0M
2023-01-09 24.78 25.11 24.78 25.11 0.0M
2023-01-06 25.11 25.11 24.75 24.95 0.0M
2023-01-05 25.11 25.11 24.69 24.69 0.0M
2023-01-04 26.53 26.71 26.53 26.71 0.0M
2023-01-03 27.16 27.47 26.73 26.73 0.0M
2023-01-02 27.12 27.12 26.98 27.00 0.0M