荷兰全球保险

AEG
🏛️ 美国 →
7.99
最后更新: 2025-09-30
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
2022-12-30 5.05 5.07 5.01 5.04 1.2M
2022-12-29 5.06 5.12 5.06 5.09 1.0M
2022-12-28 5.14 5.14 5.03 5.04 1.3M
2022-12-27 5.15 5.17 5.12 5.14 1.6M
2022-12-23 5.13 5.16 5.11 5.14 1.4M
2022-12-22 5.10 5.12 5.01 5.08 1.5M
2022-12-21 5.07 5.11 5.06 5.07 1.9M
2022-12-20 4.93 5.03 4.92 4.98 1.6M
2022-12-19 4.89 5.02 4.86 4.90 2.5M
2022-12-16 4.78 4.81 4.76 4.78 1.7M
2022-12-15 4.89 4.91 4.82 4.84 2.2M
2022-12-14 4.97 4.99 4.91 4.93 2.1M
2022-12-13 5.01 5.03 4.93 4.97 1.7M
2022-12-12 4.88 4.90 4.86 4.90 1.5M
2022-12-09 4.86 4.93 4.86 4.92 3.4M
2022-12-08 4.84 4.84 4.77 4.78 0.9M
2022-12-07 4.82 4.88 4.81 4.84 1.0M
2022-12-06 4.88 4.91 4.82 4.85 1.2M
2022-12-05 4.93 4.96 4.84 4.86 1.4M
2022-12-02 4.88 4.95 4.88 4.94 3.1M
2022-12-01 4.97 4.98 4.91 4.93 1.4M
2022-11-30 4.85 4.89 4.75 4.87 1.7M
2022-11-29 4.80 4.87 4.80 4.86 1.6M
2022-11-28 4.85 4.86 4.76 4.76 1.1M
2022-11-25 4.83 4.90 4.83 4.90 1.0M
2022-11-23 4.88 4.90 4.82 4.84 1.2M
2022-11-22 4.82 4.87 4.81 4.86 1.1M
2022-11-21 4.78 4.81 4.75 4.79 1.2M
2022-11-18 4.82 4.85 4.80 4.84 1.3M
2022-11-17 4.74 4.83 4.74 4.82 1.1M
2022-11-16 4.79 4.83 4.78 4.81 2.6M
2022-11-15 4.82 4.83 4.68 4.72 2.0M
2022-11-14 4.81 4.83 4.77 4.77 2.2M
2022-11-11 4.77 4.90 4.74 4.88 5.7M
2022-11-10 4.73 4.77 4.69 4.72 3.4M
2022-11-09 4.71 4.75 4.61 4.64 6.2M
2022-11-08 4.73 4.80 4.68 4.71 3.2M
2022-11-07 4.73 4.74 4.66 4.71 2.7M
2022-11-04 4.59 4.71 4.55 4.68 4.1M
2022-11-03 4.49 4.53 4.42 4.47 4.8M
2022-11-02 4.60 4.64 4.50 4.51 2.8M
2022-11-01 4.67 4.68 4.59 4.59 3.4M
2022-10-31 4.61 4.64 4.59 4.61 2.0M
2022-10-28 4.56 4.61 4.54 4.60 2.7M
2022-10-27 4.57 4.67 4.57 4.59 3.7M
2022-10-26 4.40 4.42 4.32 4.32 3.3M
2022-10-25 4.29 4.41 4.27 4.41 3.8M
2022-10-24 4.26 4.31 4.24 4.27 3.3M
2022-10-21 4.03 4.15 4.01 4.15 2.7M
2022-10-20 4.15 4.20 4.08 4.09 2.7M
2022-10-19 4.13 4.17 4.10 4.13 2.1M
2022-10-18 4.21 4.21 4.12 4.17 2.7M
2022-10-17 4.11 4.13 4.05 4.07 3.7M
2022-10-14 4.06 4.11 3.96 3.98 3.9M
2022-10-13 3.78 4.06 3.76 4.02 5.6M
2022-10-12 3.79 3.84 3.76 3.77 4.5M
2022-10-11 3.91 3.92 3.81 3.82 3.3M
2022-10-10 4.11 4.14 4.05 4.09 2.4M
2022-10-07 4.13 4.15 4.08 4.11 2.3M
2022-10-06 4.21 4.23 4.15 4.17 1.6M
2022-10-05 4.22 4.28 4.20 4.26 2.1M
2022-10-04 4.20 4.33 4.20 4.32 3.3M
2022-10-03 4.02 4.13 3.97 4.10 3.7M
2022-09-30 3.98 4.04 3.94 3.96 3.1M
2022-09-29 4.00 4.00 3.91 3.99 2.3M
2022-09-28 3.98 4.12 3.96 4.10 2.8M
2022-09-27 4.12 4.16 4.03 4.07 5.0M
2022-09-26 4.13 4.19 4.07 4.09 4.1M
2022-09-23 4.31 4.31 4.15 4.18 3.7M
2022-09-22 4.58 4.59 4.48 4.49 2.4M
2022-09-21 4.60 4.64 4.49 4.50 2.1M
2022-09-20 4.67 4.67 4.58 4.62 1.5M
2022-09-19 4.58 4.71 4.57 4.71 1.7M
2022-09-16 4.64 4.66 4.60 4.65 2.4M
2022-09-15 4.65 4.73 4.62 4.65 6.3M
2022-09-14 4.65 4.69 4.60 4.61 1.7M
2022-09-13 4.69 4.75 4.62 4.64 2.2M
2022-09-12 4.75 4.81 4.74 4.75 1.6M
2022-09-09 4.61 4.66 4.60 4.65 1.0M
2022-09-08 4.40 4.54 4.39 4.51 2.3M
2022-09-07 4.33 4.45 4.31 4.43 1.4M
2022-09-06 4.44 4.46 4.37 4.40 1.9M
2022-09-02 4.46 4.54 4.39 4.40 2.3M
2022-09-01 4.41 4.41 4.33 4.40 1.7M
2022-08-31 4.50 4.54 4.47 4.49 2.6M
2022-08-30 4.54 4.54 4.45 4.47 2.3M
2022-08-29 4.47 4.53 4.46 4.50 1.8M
2022-08-26 4.60 4.62 4.45 4.47 2.7M
2022-08-25 4.51 4.59 4.50 4.57 2.0M
2022-08-24 4.50 4.58 4.50 4.55 1.9M
2022-08-23 4.54 4.58 4.52 4.54 2.7M
2022-08-22 4.65 4.66 4.59 4.61 2.5M
2022-08-19 4.80 4.81 4.75 4.75 2.0M
2022-08-18 4.88 4.90 4.86 4.88 1.8M
2022-08-17 4.87 4.94 4.86 4.91 2.6M
2022-08-16 4.92 5.05 4.92 5.01 3.4M
2022-08-15 4.87 4.91 4.85 4.90 2.4M
2022-08-12 5.07 5.08 5.02 5.07 2.0M
2022-08-11 5.04 5.11 5.01 5.03 4.9M
2022-08-10 4.57 4.64 4.57 4.64 2.4M
2022-08-09 4.50 4.53 4.46 4.50 3.6M
2022-08-08 4.49 4.53 4.48 4.48 3.5M
2022-08-05 4.35 4.48 4.33 4.47 6.4M
2022-08-04 4.44 4.46 3.90 4.24 13.5M
2022-08-03 4.38 4.39 4.34 4.37 4.3M
2022-08-02 4.37 4.38 4.29 4.29 3.4M
2022-08-01 4.40 4.42 4.34 4.35 3.4M
2022-07-29 4.36 4.42 4.36 4.40 2.2M
2022-07-28 4.28 4.30 4.20 4.28 2.9M
2022-07-27 4.20 4.29 4.20 4.29 2.9M
2022-07-26 4.19 4.21 4.12 4.12 2.7M
2022-07-25 4.21 4.27 4.20 4.24 3.1M
2022-07-22 4.17 4.20 4.12 4.16 3.1M
2022-07-21 4.18 4.22 4.13 4.20 3.7M
2022-07-20 4.22 4.24 4.15 4.17 4.1M
2022-07-19 4.18 4.28 4.18 4.23 3.5M
2022-07-18 4.12 4.18 4.10 4.13 5.4M
2022-07-15 3.98 4.05 3.96 4.02 3.0M
2022-07-14 3.96 3.96 3.90 3.93 3.7M
2022-07-13 4.06 4.10 4.00 4.07 4.1M
2022-07-12 4.09 4.21 4.09 4.13 2.8M
2022-07-11 4.18 4.21 4.15 4.16 2.5M
2022-07-08 4.24 4.27 4.20 4.21 3.3M
2022-07-07 4.11 4.17 4.11 4.13 2.8M
2022-07-06 4.00 4.04 3.96 4.01 4.1M
2022-07-05 4.07 4.09 3.99 4.07 5.9M
2022-07-01 4.46 4.51 4.38 4.49 3.9M
2022-06-30 4.30 4.41 4.27 4.38 3.5M
2022-06-29 4.48 4.50 4.42 4.45 6.5M
2022-06-28 4.61 4.67 4.51 4.54 6.2M
2022-06-27 4.54 4.61 4.52 4.56 3.4M
2022-06-24 4.39 4.55 4.39 4.53 3.9M
2022-06-23 4.43 4.45 4.30 4.36 3.5M
2022-06-22 4.57 4.66 4.56 4.60 2.8M
2022-06-21 4.69 4.72 4.67 4.69 2.9M
2022-06-17 4.58 4.61 4.51 4.57 7.2M
2022-06-16 4.59 4.61 4.52 4.56 6.3M
2022-06-15 4.71 4.78 4.64 4.74 9.2M
2022-06-14 4.55 4.61 4.49 4.55 5.2M
2022-06-13 4.60 4.63 4.51 4.52 7.0M
2022-06-10 4.94 4.94 4.81 4.83 6.1M
2022-06-09 5.22 5.22 5.11 5.11 3.8M
2022-06-08 5.29 5.31 5.23 5.25 2.8M
2022-06-07 5.32 5.36 5.27 5.34 3.4M
2022-06-06 5.36 5.42 5.34 5.35 3.0M
2022-06-03 5.22 5.28 5.22 5.24 3.8M
2022-06-02 5.20 5.23 5.14 5.22 3.4M
2022-06-01 5.36 5.37 5.22 5.28 4.0M
2022-05-31 5.40 5.42 5.35 5.37 3.8M
2022-05-27 5.45 5.52 5.44 5.49 4.3M
2022-05-26 5.33 5.44 5.33 5.42 4.7M
2022-05-25 5.27 5.37 5.27 5.34 3.2M
2022-05-24 5.27 5.34 5.21 5.34 6.3M
2022-05-23 5.23 5.34 5.23 5.32 4.8M
2022-05-20 5.14 5.15 4.97 5.07 6.6M
2022-05-19 5.02 5.08 4.99 5.04 8.5M
2022-05-18 5.32 5.35 5.19 5.19 7.3M
2022-05-17 5.31 5.40 5.30 5.40 4.9M
2022-05-16 5.12 5.18 5.08 5.13 8.0M
2022-05-13 5.12 5.22 5.12 5.22 6.8M
2022-05-12 5.08 5.12 4.94 5.03 6.3M
2022-05-11 5.10 5.17 4.94 4.94 7.2M
2022-05-10 5.13 5.19 5.04 5.11 7.2M
2022-05-09 5.07 5.09 4.98 5.01 7.0M
2022-05-06 5.07 5.11 5.01 5.08 6.6M
2022-05-05 5.16 5.17 5.02 5.06 6.2M
2022-05-04 5.20 5.32 5.14 5.31 4.4M
2022-05-03 5.21 5.26 5.19 5.21 4.7M
2022-05-02 5.15 5.17 5.04 5.13 5.3M
2022-04-29 5.23 5.28 5.13 5.14 5.1M
2022-04-28 5.14 5.20 5.06 5.17 6.5M
2022-04-27 5.20 5.28 5.18 5.24 6.1M
2022-04-26 5.40 5.46 5.28 5.28 7.4M
2022-04-25 5.56 5.56 5.35 5.51 5.9M
2022-04-22 5.83 5.85 5.71 5.73 3.8M
2022-04-21 5.84 5.87 5.71 5.73 5.6M
2022-04-20 5.82 5.89 5.80 5.83 2.7M
2022-04-19 5.68 5.72 5.66 5.71 2.2M
2022-04-18 5.57 5.70 5.56 5.65 2.0M
2022-04-14 5.62 5.67 5.60 5.62 2.2M
2022-04-13 5.49 5.63 5.49 5.62 2.3M
2022-04-12 5.52 5.58 5.47 5.48 2.1M
2022-04-11 5.54 5.60 5.49 5.49 2.9M
2022-04-08 5.45 5.51 5.44 5.48 2.5M
2022-04-07 5.46 5.48 5.33 5.45 5.1M
2022-04-06 5.38 5.43 5.33 5.40 4.1M
2022-04-05 5.42 5.46 5.38 5.39 3.9M
2022-04-04 5.42 5.43 5.38 5.40 3.3M
2022-04-01 5.46 5.50 5.41 5.49 3.0M
2022-03-31 5.36 5.39 5.29 5.29 2.4M
2022-03-30 5.44 5.45 5.37 5.38 2.7M
2022-03-29 5.45 5.47 5.35 5.41 4.3M
2022-03-28 5.34 5.35 5.21 5.32 4.5M
2022-03-25 5.16 5.24 5.16 5.23 2.3M
2022-03-24 5.13 5.15 5.10 5.12 2.7M
2022-03-23 5.22 5.25 5.11 5.15 4.2M
2022-03-22 5.03 5.10 5.03 5.04 6.2M
2022-03-21 4.83 4.87 4.79 4.81 3.4M
2022-03-18 4.73 4.82 4.70 4.82 4.1M
2022-03-17 4.74 4.83 4.72 4.81 4.0M
2022-03-16 4.76 4.88 4.74 4.84 7.4M
2022-03-15 4.56 4.59 4.50 4.57 4.7M
2022-03-14 4.49 4.61 4.47 4.54 8.3M
2022-03-11 4.44 4.48 4.28 4.28 3.0M
2022-03-10 4.37 4.43 4.32 4.36 5.2M
2022-03-09 4.43 4.50 4.39 4.42 6.0M
2022-03-08 4.24 4.35 4.10 4.21 10.8M
2022-03-07 4.25 4.27 3.99 3.99 11.0M
2022-03-04 4.49 4.51 4.36 4.39 10.4M
2022-03-03 4.85 4.86 4.75 4.79 9.6M
2022-03-02 4.79 4.89 4.76 4.85 7.9M
2022-03-01 4.86 4.87 4.65 4.68 10.1M
2022-02-28 4.87 5.02 4.86 4.97 9.6M
2022-02-25 5.05 5.19 5.05 5.17 9.7M
2022-02-24 4.90 4.99 4.83 4.98 9.8M
2022-02-23 5.33 5.38 5.21 5.23 4.4M
2022-02-22 5.31 5.38 5.21 5.26 5.3M
2022-02-18 5.44 5.47 5.40 5.41 3.2M
2022-02-17 5.54 5.57 5.45 5.47 4.0M
2022-02-16 5.52 5.62 5.52 5.60 3.4M
2022-02-15 5.49 5.56 5.47 5.54 4.3M
2022-02-14 5.49 5.49 5.39 5.45 5.9M
2022-02-11 5.61 5.73 5.58 5.59 5.0M
2022-02-10 5.72 5.81 5.68 5.69 6.1M
2022-02-09 5.72 5.79 5.67 5.70 8.6M
2022-02-08 6.14 6.22 6.11 6.20 4.1M
2022-02-07 6.07 6.16 6.05 6.13 2.5M
2022-02-04 5.95 6.10 5.93 6.07 3.6M
2022-02-03 5.98 6.02 5.92 5.92 3.7M
2022-02-02 5.96 6.00 5.91 5.99 3.1M
2022-02-01 5.71 5.82 5.71 5.80 3.8M
2022-01-31 5.62 5.68 5.59 5.67 3.3M
2022-01-28 5.62 5.65 5.54 5.64 5.0M
2022-01-27 5.69 5.77 5.56 5.59 6.2M
2022-01-26 5.71 5.73 5.62 5.67 5.4M
2022-01-25 5.56 5.68 5.46 5.64 5.9M
2022-01-24 5.47 5.58 5.41 5.58 7.4M
2022-01-21 5.59 5.64 5.55 5.59 6.5M
2022-01-20 5.68 5.73 5.61 5.61 3.1M
2022-01-19 5.72 5.74 5.60 5.61 5.0M
2022-01-18 5.77 5.82 5.72 5.81 5.3M
2022-01-14 5.78 5.86 5.77 5.85 6.4M
2022-01-13 5.84 5.87 5.82 5.83 3.0M
2022-01-12 5.75 5.81 5.73 5.80 6.2M
2022-01-11 5.53 5.65 5.51 5.65 5.4M
2022-01-10 5.51 5.56 5.50 5.53 6.6M
2022-01-07 5.32 5.56 5.32 5.55 10.8M
2022-01-06 5.18 5.28 5.13 5.27 8.0M
2022-01-05 5.20 5.22 5.12 5.12 2.2M
2022-01-04 5.13 5.18 5.12 5.13 1.7M
2022-01-03 4.98 5.01 4.97 5.00 1.8M