Ameren Corp

AEE
🏛️ 美国 →
103.55
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
2022-12-30 90.13 90.35 88.16 88.92 0.7M
2022-12-29 89.96 90.43 89.74 90.01 0.8M
2022-12-28 90.49 90.92 89.27 89.38 1.0M
2022-12-27 89.77 90.40 89.20 90.28 1.4M
2022-12-23 88.14 89.65 88.14 89.53 0.8M
2022-12-22 88.04 88.39 86.76 88.36 0.9M
2022-12-21 87.31 88.63 87.14 88.60 0.9M
2022-12-20 87.32 87.59 86.66 87.20 0.7M
2022-12-19 87.45 88.06 86.74 87.30 0.8M
2022-12-16 87.49 88.33 86.63 87.73 2.9M
2022-12-15 89.28 89.77 87.86 88.19 1.4M
2022-12-14 91.14 92.16 89.33 89.79 1.5M
2022-12-13 92.04 92.44 89.86 90.86 1.3M
2022-12-12 89.40 90.70 88.71 90.69 1.0M
2022-12-09 87.81 89.16 87.79 88.61 1.2M
2022-12-08 86.51 88.33 86.32 88.18 1.1M
2022-12-07 87.21 87.68 86.26 86.61 1.0M
2022-12-06 86.46 87.32 86.02 87.29 1.2M
2022-12-05 87.38 87.66 86.86 87.25 0.8M
2022-12-02 87.71 88.38 87.16 88.04 0.9M
2022-12-01 90.16 90.89 88.62 88.70 1.1M
2022-11-30 87.07 89.63 86.88 89.32 2.2M
2022-11-29 87.50 87.66 86.84 87.24 1.0M
2022-11-28 88.18 88.48 87.30 87.94 1.1M
2022-11-25 88.49 88.96 88.38 88.81 0.4M
2022-11-23 87.00 88.22 87.00 88.14 0.9M
2022-11-22 87.02 87.91 86.59 87.23 1.0M
2022-11-21 86.40 87.40 86.02 86.76 1.6M
2022-11-18 84.60 86.27 84.49 86.18 1.7M
2022-11-17 83.72 84.05 83.11 83.59 1.5M
2022-11-16 83.63 84.99 83.56 84.48 1.2M
2022-11-15 83.19 83.86 82.14 83.42 0.8M
2022-11-14 83.40 83.79 82.45 82.48 1.3M
2022-11-11 85.41 85.41 82.78 83.32 1.5M
2022-11-10 83.77 85.40 82.46 85.30 2.1M
2022-11-09 82.09 82.66 81.17 81.57 2.0M
2022-11-08 81.55 82.91 81.24 82.33 2.2M
2022-11-07 81.27 82.19 80.04 81.02 3.2M
2022-11-04 81.28 82.36 80.02 81.03 1.8M
2022-11-03 80.54 82.18 79.88 81.14 1.9M
2022-11-02 81.86 83.57 81.16 81.17 1.7M
2022-11-01 81.82 82.38 81.05 82.12 1.1M
2022-10-31 82.33 82.33 81.09 81.52 1.2M
2022-10-28 80.60 82.46 80.60 82.33 0.9M
2022-10-27 80.05 81.34 79.89 80.28 1.3M
2022-10-26 80.01 80.40 79.21 79.51 0.9M
2022-10-25 78.02 79.67 77.84 79.52 1.9M
2022-10-24 78.09 78.82 77.25 77.87 2.0M
2022-10-21 76.88 78.23 76.17 77.58 1.2M
2022-10-20 78.28 78.28 76.27 76.62 1.5M
2022-10-19 78.34 79.26 77.79 78.56 0.9M
2022-10-18 79.17 79.83 78.63 79.36 1.2M
2022-10-17 77.07 78.55 77.07 77.71 1.2M
2022-10-14 77.96 78.65 75.98 76.25 1.2M
2022-10-13 73.97 77.39 73.28 77.19 2.6M
2022-10-12 77.72 77.97 74.89 74.94 2.3M
2022-10-11 77.28 78.63 77.01 77.88 1.6M
2022-10-10 77.03 78.37 76.90 77.69 1.3M
2022-10-07 78.94 79.17 76.52 76.96 1.7M
2022-10-06 81.13 81.13 78.58 78.84 1.7M
2022-10-05 83.00 83.00 80.89 81.44 1.4M
2022-10-04 82.84 84.18 82.50 84.07 1.0M
2022-10-03 81.78 83.25 81.03 82.75 1.3M
2022-09-30 83.01 83.25 80.34 80.55 2.2M
2022-09-29 85.66 85.66 82.20 82.49 1.5M
2022-09-28 86.31 86.60 85.05 86.00 1.3M
2022-09-27 87.03 87.37 84.71 85.11 1.6M
2022-09-26 88.71 88.75 86.22 86.71 1.9M
2022-09-23 89.45 89.63 87.99 89.08 1.1M
2022-09-22 90.32 91.00 89.60 90.41 1.3M
2022-09-21 91.92 93.01 90.42 90.46 1.8M
2022-09-20 91.59 91.71 90.26 91.24 1.3M
2022-09-19 91.41 92.37 90.88 92.30 0.9M
2022-09-16 90.97 91.97 90.97 91.73 2.4M
2022-09-15 93.22 93.22 91.04 91.18 1.1M
2022-09-14 93.10 94.49 93.10 93.73 1.0M
2022-09-13 95.14 95.35 92.60 93.08 1.2M
2022-09-12 95.92 96.36 95.31 95.93 1.1M
2022-09-09 95.13 95.92 94.61 95.61 1.4M
2022-09-08 95.28 95.62 94.45 94.82 1.1M
2022-09-07 92.78 95.66 92.70 95.61 1.4M
2022-09-06 92.64 93.52 91.97 92.22 1.0M
2022-09-02 93.75 94.79 92.47 92.93 0.9M
2022-09-01 92.76 93.91 92.28 93.86 0.9M
2022-08-31 93.28 93.73 92.60 92.62 1.6M
2022-08-30 95.54 95.54 93.15 93.34 0.9M
2022-08-29 94.25 95.91 93.75 95.25 1.0M
2022-08-26 96.17 96.52 94.73 94.79 1.1M
2022-08-25 95.83 96.36 95.35 96.32 1.6M
2022-08-24 95.41 95.87 94.83 95.74 1.2M
2022-08-23 95.70 95.95 94.68 95.34 0.8M
2022-08-22 96.83 97.11 95.56 95.83 1.3M
2022-08-19 96.93 97.53 96.48 97.35 1.4M
2022-08-18 96.53 97.05 96.32 96.70 1.2M
2022-08-17 95.89 96.58 95.69 96.34 0.8M
2022-08-16 95.80 96.86 95.68 96.02 1.2M
2022-08-15 94.85 96.11 94.51 95.99 1.0M
2022-08-12 94.56 95.06 94.23 94.83 1.7M
2022-08-11 93.90 94.72 93.18 94.03 1.3M
2022-08-10 93.86 94.18 93.12 93.95 1.5M
2022-08-09 92.25 93.61 92.10 93.46 1.1M
2022-08-08 92.14 92.50 91.46 91.89 1.2M
2022-08-05 91.45 93.01 89.41 91.30 1.6M
2022-08-04 92.24 92.85 91.48 91.59 1.5M
2022-08-03 92.18 92.55 90.34 92.30 1.6M
2022-08-02 93.55 93.93 92.46 92.53 1.4M
2022-08-01 93.10 93.37 92.25 93.02 1.2M
2022-07-29 92.11 93.57 91.97 93.12 1.0M
2022-07-28 90.25 92.25 90.03 92.06 1.0M
2022-07-27 89.14 89.56 88.68 89.39 0.6M
2022-07-26 88.12 89.57 88.12 89.40 0.7M
2022-07-25 87.28 88.37 87.10 88.28 0.7M
2022-07-22 86.76 87.60 86.57 87.43 0.7M
2022-07-21 85.62 86.34 85.30 86.31 0.9M
2022-07-20 86.56 86.69 85.16 85.85 1.8M
2022-07-19 86.69 87.01 86.35 86.47 1.4M
2022-07-18 87.40 87.71 86.36 86.42 0.9M
2022-07-15 87.79 87.88 86.36 87.75 0.9M
2022-07-14 85.56 87.20 85.44 87.05 0.9M
2022-07-13 86.96 88.02 86.70 87.08 0.7M
2022-07-12 87.41 88.77 87.29 87.52 1.3M
2022-07-11 87.29 88.49 86.90 87.92 1.5M
2022-07-08 88.11 88.45 87.43 87.75 1.3M
2022-07-07 88.51 89.41 87.99 88.24 1.3M
2022-07-06 88.39 89.50 87.60 88.51 1.6M
2022-07-05 91.75 92.03 86.78 87.99 1.9M
2022-07-01 90.72 92.41 90.35 92.19 2.2M
2022-06-30 88.85 90.95 88.85 90.36 2.0M
2022-06-29 89.79 90.26 88.94 89.64 1.3M
2022-06-28 89.36 90.40 89.06 89.60 1.6M
2022-06-27 87.59 89.24 87.37 88.97 1.7M
2022-06-24 85.69 88.51 85.31 87.91 3.0M
2022-06-23 83.44 85.38 83.34 85.31 1.7M
2022-06-22 82.10 83.83 82.10 83.28 1.6M
2022-06-21 81.65 82.95 81.46 82.45 1.6M
2022-06-17 82.21 82.64 80.59 81.39 2.2M
2022-06-16 82.16 82.43 81.20 82.00 1.3M
2022-06-15 83.85 84.59 82.33 83.26 1.3M
2022-06-14 85.56 85.97 82.58 83.30 1.5M
2022-06-13 88.23 88.50 85.13 85.58 1.6M
2022-06-10 89.03 89.99 88.65 89.24 1.0M
2022-06-09 92.39 92.71 89.88 89.94 1.1M
2022-06-08 93.44 93.44 92.05 92.34 2.4M
2022-06-07 92.13 94.10 91.95 93.72 2.7M
2022-06-06 93.63 94.03 92.88 93.15 1.7M
2022-06-03 94.12 94.59 93.25 93.31 1.6M
2022-06-02 94.75 94.92 92.87 94.11 2.6M
2022-06-01 95.32 95.32 94.08 94.37 1.3M
2022-05-31 95.50 96.03 94.55 95.19 1.6M
2022-05-27 95.62 96.73 95.28 96.55 1.1M
2022-05-26 96.32 96.69 95.84 95.87 1.2M
2022-05-25 95.71 95.71 94.94 95.49 1.3M
2022-05-24 93.45 95.81 92.96 95.51 1.4M
2022-05-23 93.62 93.88 92.36 93.23 1.2M
2022-05-20 92.85 92.97 91.80 92.64 2.0M
2022-05-19 92.52 92.80 91.38 92.48 1.4M
2022-05-18 93.88 93.90 92.30 92.80 1.4M
2022-05-17 93.45 93.92 92.05 93.50 1.4M
2022-05-16 93.37 93.48 92.12 92.98 1.2M
2022-05-13 93.09 93.30 91.60 93.11 1.4M
2022-05-12 93.54 93.76 91.18 92.61 1.4M
2022-05-11 92.77 94.86 92.67 93.42 1.6M
2022-05-10 92.68 93.93 90.87 92.89 2.5M
2022-05-09 92.19 93.38 91.17 92.68 1.7M
2022-05-06 92.61 93.40 91.72 92.65 1.8M
2022-05-05 93.44 93.97 92.55 93.25 1.3M
2022-05-04 92.70 94.05 92.48 93.86 1.1M
2022-05-03 92.62 93.82 91.90 92.42 1.2M
2022-05-02 93.42 94.02 90.91 92.00 1.3M
2022-04-29 94.94 95.00 92.78 92.90 1.5M
2022-04-28 94.64 95.64 94.01 95.45 1.2M
2022-04-27 94.94 95.69 93.77 94.33 1.0M
2022-04-26 95.75 96.70 94.90 94.92 0.9M
2022-04-25 97.12 97.46 94.84 95.92 1.4M
2022-04-22 97.69 97.99 96.68 96.88 1.1M
2022-04-21 98.49 99.20 97.66 97.81 1.2M
2022-04-20 97.52 98.63 97.20 98.51 1.3M
2022-04-19 96.54 96.82 96.21 96.62 1.1M
2022-04-18 96.56 97.00 95.62 96.08 0.8M
2022-04-14 96.60 96.93 96.16 96.25 0.8M
2022-04-13 96.75 97.03 95.79 96.25 1.1M
2022-04-12 96.25 97.22 95.80 96.75 0.8M
2022-04-11 97.20 97.61 96.23 96.48 1.1M
2022-04-08 97.24 97.52 96.41 97.07 1.4M
2022-04-07 97.00 97.12 95.93 96.80 1.3M
2022-04-06 95.22 97.50 95.08 97.13 1.7M
2022-04-05 94.56 95.82 94.45 94.94 1.4M
2022-04-04 94.22 94.82 93.21 94.39 1.0M
2022-04-01 93.72 94.85 93.11 94.79 1.2M
2022-03-31 93.67 94.73 93.67 93.76 1.5M
2022-03-30 92.57 93.87 92.17 93.82 1.8M
2022-03-29 92.02 92.46 91.42 92.40 1.5M
2022-03-28 90.79 92.00 89.98 91.80 1.8M
2022-03-25 89.99 91.18 89.56 90.78 1.7M
2022-03-24 89.04 90.02 88.84 89.55 0.9M
2022-03-23 88.78 89.59 88.25 89.13 1.5M
2022-03-22 89.83 89.83 88.40 88.58 1.1M
2022-03-21 88.07 89.64 88.07 89.46 1.4M
2022-03-18 88.57 89.02 87.65 87.85 2.2M
2022-03-17 88.17 89.14 87.88 88.61 1.3M
2022-03-16 88.37 88.65 86.87 87.93 1.2M
2022-03-15 88.25 88.50 87.54 88.46 1.3M
2022-03-14 88.15 88.60 86.95 87.38 0.8M
2022-03-11 87.37 88.53 87.26 87.49 0.9M
2022-03-10 86.42 87.71 86.23 87.55 1.0M
2022-03-09 88.58 88.58 86.62 86.74 1.9M
2022-03-08 89.47 89.62 87.73 87.75 1.6M
2022-03-07 89.58 89.85 88.38 89.57 1.8M
2022-03-04 87.03 89.60 86.82 89.52 1.2M
2022-03-03 86.14 87.65 86.14 87.30 0.9M
2022-03-02 84.85 86.25 84.73 85.99 1.3M
2022-03-01 85.90 86.38 84.01 84.79 1.2M
2022-02-28 85.32 86.18 85.02 85.95 1.5M
2022-02-25 84.10 86.06 83.99 86.03 1.3M
2022-02-24 83.29 83.68 81.77 83.25 1.3M
2022-02-23 84.91 85.21 83.65 83.76 0.9M
2022-02-22 85.29 85.81 83.98 84.92 1.0M
2022-02-18 83.54 85.43 83.50 84.67 1.4M
2022-02-17 84.35 85.04 83.55 84.51 1.1M
2022-02-16 84.41 84.88 83.54 84.47 0.8M
2022-02-15 85.64 86.05 83.96 84.38 1.0M
2022-02-14 86.21 86.46 84.14 85.13 1.3M
2022-02-11 85.79 86.31 85.28 85.72 1.3M
2022-02-10 86.97 87.42 85.37 85.56 1.1M
2022-02-09 87.92 88.24 87.36 87.71 1.0M
2022-02-08 87.70 87.90 87.16 87.39 0.9M
2022-02-07 86.67 87.63 86.40 87.36 1.3M
2022-02-04 87.29 87.93 86.28 86.88 0.8M
2022-02-03 88.78 89.19 87.89 88.01 0.9M
2022-02-02 87.55 88.79 87.46 88.56 1.3M
2022-02-01 88.62 89.11 86.96 87.59 2.3M
2022-01-31 87.10 88.83 86.80 88.74 2.2M
2022-01-28 86.16 87.65 85.42 87.65 2.8M
2022-01-27 86.29 87.19 85.77 86.32 1.9M
2022-01-26 86.09 86.97 84.78 85.58 1.5M
2022-01-25 85.64 86.96 85.32 85.98 1.2M
2022-01-24 87.46 88.13 84.29 86.40 1.9M
2022-01-21 88.59 88.96 87.46 87.72 1.2M
2022-01-20 87.86 89.06 87.67 87.88 1.0M
2022-01-19 87.84 88.33 87.23 87.64 0.9M
2022-01-18 87.68 87.98 86.45 87.62 1.2M
2022-01-14 88.59 89.00 87.83 88.09 2.0M
2022-01-13 87.79 89.50 87.46 88.86 1.7M
2022-01-12 86.84 87.97 86.37 87.71 1.1M
2022-01-11 87.50 87.98 86.35 86.97 1.6M
2022-01-10 88.30 88.50 86.89 87.51 1.3M
2022-01-07 87.63 88.71 87.27 88.24 0.8M
2022-01-06 88.20 88.85 87.67 87.90 0.9M
2022-01-05 88.11 89.09 87.79 88.33 1.1M
2022-01-04 88.56 89.45 88.00 88.11 1.0M
2022-01-03 89.25 89.25 87.39 88.58 1.1M