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
2023-12-29 71.97 72.63 71.77 72.34 1.2M
2023-12-28 71.50 72.47 71.47 72.30 1.1M
2023-12-27 71.68 72.26 71.29 71.70 1.5M
2023-12-26 72.05 72.36 71.64 71.77 1.7M
2023-12-22 72.59 73.12 71.94 72.07 2.0M
2023-12-21 72.10 72.65 71.14 72.10 2.3M
2023-12-20 72.33 72.64 71.79 72.04 3.4M
2023-12-19 71.07 72.42 71.01 72.35 2.4M
2023-12-18 72.01 72.88 70.65 71.14 4.2M
2023-12-15 73.47 74.07 70.81 71.73 7.4M
2023-12-14 81.75 82.09 74.57 75.02 7.7M
2023-12-13 77.91 81.36 77.52 81.32 2.4M
2023-12-12 77.47 78.03 76.83 77.96 2.0M
2023-12-11 77.76 78.32 77.57 78.18 2.2M
2023-12-08 78.80 79.05 77.78 78.02 1.6M
2023-12-07 79.25 79.51 78.45 78.73 1.7M
2023-12-06 78.26 79.14 77.86 79.09 1.9M
2023-12-05 78.68 78.68 77.50 77.72 1.5M
2023-12-04 78.42 79.32 78.16 78.53 1.9M
2023-12-01 77.62 78.98 77.37 78.97 2.0M
2023-11-30 77.18 77.67 76.79 77.59 2.9M
2023-11-29 78.00 78.71 76.89 76.99 1.6M
2023-11-28 77.43 78.60 77.25 77.85 1.7M
2023-11-27 77.16 77.73 76.71 77.46 1.7M
2023-11-24 76.91 77.36 76.55 77.17 0.6M
2023-11-22 77.22 77.22 76.34 77.00 1.6M
2023-11-21 76.86 77.09 76.01 76.70 1.6M
2023-11-20 76.78 77.38 75.77 76.82 1.4M
2023-11-17 77.16 77.16 76.33 77.12 1.9M
2023-11-16 78.21 78.96 76.63 76.78 3.2M
2023-11-15 77.17 78.57 77.05 77.68 1.7M
2023-11-14 76.33 77.90 76.29 77.35 1.7M
2023-11-13 76.25 76.33 74.71 74.78 2.0M
2023-11-10 76.90 76.99 75.66 76.27 1.4M
2023-11-09 78.34 79.50 75.65 76.10 2.4M
2023-11-08 77.66 77.66 76.49 77.59 1.5M
2023-11-07 78.33 78.33 77.55 78.00 1.8M
2023-11-06 78.45 78.72 77.95 78.28 1.3M
2023-11-03 79.38 79.47 78.44 78.51 1.2M
2023-11-02 76.59 78.89 76.56 78.12 1.5M
2023-11-01 75.87 77.43 75.05 76.84 1.6M
2023-10-31 75.44 75.93 74.66 75.71 1.6M
2023-10-30 75.63 76.26 74.35 75.04 1.8M
2023-10-27 76.63 77.04 75.14 75.38 1.6M
2023-10-26 77.05 78.12 76.55 77.05 1.6M
2023-10-25 76.03 77.04 75.91 76.85 1.8M
2023-10-24 75.96 76.79 75.80 76.36 1.9M
2023-10-23 74.86 75.95 73.14 75.08 2.9M
2023-10-20 77.82 78.36 76.31 76.33 2.4M
2023-10-19 78.12 78.73 77.58 77.65 1.6M
2023-10-18 78.41 78.82 77.78 78.49 2.8M
2023-10-17 77.82 78.95 77.77 78.40 1.8M
2023-10-16 78.10 78.70 77.58 78.32 2.0M
2023-10-13 77.63 78.12 77.17 77.95 2.4M
2023-10-12 77.05 77.52 76.09 76.72 2.0M
2023-10-11 76.67 77.45 75.99 77.39 1.8M
2023-10-10 75.08 76.33 75.00 76.17 2.1M
2023-10-09 74.00 75.10 73.80 75.06 1.6M
2023-10-06 72.31 74.28 71.43 74.00 1.6M
2023-10-05 72.70 73.57 72.32 73.25 1.7M
2023-10-04 73.08 73.12 71.36 72.83 1.5M
2023-10-03 70.65 72.76 69.71 72.57 2.2M
2023-10-02 74.55 74.60 70.48 71.13 2.6M
2023-09-29 75.10 75.59 74.45 74.83 1.8M
2023-09-28 76.62 76.71 74.33 74.44 1.9M
2023-09-27 76.75 77.03 75.77 76.11 1.7M
2023-09-26 79.46 79.67 76.51 76.85 1.7M
2023-09-25 79.52 80.19 78.62 79.55 1.1M
2023-09-22 79.73 80.58 79.58 80.21 1.9M
2023-09-21 80.46 80.93 79.66 80.12 1.2M
2023-09-20 80.71 81.45 80.14 80.44 1.0M
2023-09-19 80.76 81.08 80.21 80.22 1.2M
2023-09-18 80.80 81.25 80.18 80.68 1.3M
2023-09-15 80.82 81.65 80.61 80.77 1.6M
2023-09-14 80.35 81.09 80.26 81.04 1.1M
2023-09-13 78.93 80.63 78.86 80.10 1.4M
2023-09-12 78.79 78.91 78.13 78.74 1.6M
2023-09-11 79.24 79.82 79.07 79.27 1.0M
2023-09-08 78.78 79.56 78.67 79.41 1.4M
2023-09-07 78.09 79.23 78.09 78.70 1.0M
2023-09-06 77.48 77.71 77.05 77.67 1.2M
2023-09-05 78.32 78.37 76.65 77.28 1.1M
2023-09-01 79.91 79.91 77.76 78.45 0.9M
2023-08-31 80.60 80.65 79.26 79.27 1.1M
2023-08-30 80.51 81.00 79.97 80.40 0.7M
2023-08-29 80.58 80.97 80.30 80.54 1.3M
2023-08-28 80.61 81.08 80.16 80.32 1.1M
2023-08-25 80.31 80.97 80.12 80.45 1.1M
2023-08-24 79.99 81.28 79.82 79.98 1.4M
2023-08-23 80.55 80.59 79.67 80.32 1.1M
2023-08-22 79.89 80.47 79.77 80.30 1.1M
2023-08-21 80.35 80.62 79.37 80.07 1.4M
2023-08-18 79.33 80.75 79.29 80.57 1.7M
2023-08-17 79.39 80.45 79.17 79.19 1.1M
2023-08-16 79.29 79.85 78.92 79.53 1.2M
2023-08-15 79.47 79.56 78.72 78.76 1.5M
2023-08-14 80.95 80.95 79.72 79.97 1.1M
2023-08-11 80.55 81.09 80.15 80.91 1.0M
2023-08-10 81.22 81.66 80.28 80.47 0.8M
2023-08-09 81.05 81.93 80.73 81.01 1.0M
2023-08-08 81.25 81.41 80.23 81.35 1.2M
2023-08-07 81.67 81.94 81.15 81.21 1.2M
2023-08-04 83.02 83.49 81.11 81.40 1.4M
2023-08-03 84.25 85.74 82.12 82.92 1.7M
2023-08-02 84.58 85.13 84.15 84.39 1.2M
2023-08-01 85.48 85.89 84.46 84.64 1.2M
2023-07-31 86.18 86.39 85.16 85.67 1.3M
2023-07-28 87.30 87.51 85.52 85.83 1.1M
2023-07-27 87.65 88.17 86.37 86.62 1.4M
2023-07-26 87.96 88.72 87.57 88.10 1.1M
2023-07-25 87.14 88.24 87.01 88.02 1.5M
2023-07-24 88.33 88.40 87.11 87.28 1.7M
2023-07-21 87.20 88.65 86.84 88.29 1.4M
2023-07-20 85.42 86.95 84.56 86.93 1.6M
2023-07-19 84.79 85.64 84.65 85.19 1.3M
2023-07-18 84.50 85.19 83.39 84.31 1.8M
2023-07-17 85.28 85.45 84.20 84.43 1.9M
2023-07-14 84.94 85.83 84.24 85.47 1.4M
2023-07-13 84.41 85.30 84.37 85.25 1.1M
2023-07-12 83.87 84.89 83.61 84.57 1.0M
2023-07-11 82.24 83.48 82.08 83.42 1.0M
2023-07-10 82.01 82.67 81.40 82.10 1.3M
2023-07-07 82.76 83.14 82.19 82.26 1.4M
2023-07-06 83.08 83.77 82.33 83.28 1.2M
2023-07-05 82.47 84.47 82.36 83.74 1.5M
2023-07-03 81.46 82.85 81.30 82.85 0.5M
2023-06-30 81.02 81.97 81.01 81.67 1.1M
2023-06-29 80.21 81.48 79.94 80.99 0.8M
2023-06-28 82.57 82.57 80.65 80.85 0.9M
2023-06-27 81.99 82.81 81.80 82.59 1.1M
2023-06-26 81.09 82.16 80.75 81.98 0.7M
2023-06-23 82.53 82.92 80.55 80.83 1.8M
2023-06-22 83.47 83.47 82.01 82.29 0.8M
2023-06-21 82.44 83.41 81.34 83.20 1.2M
2023-06-20 83.78 83.89 82.72 82.88 1.1M
2023-06-16 84.14 84.98 83.96 84.08 2.8M
2023-06-15 82.85 84.14 82.67 83.97 1.3M
2023-06-14 82.77 83.90 82.57 82.84 1.3M
2023-06-13 82.20 82.98 81.93 82.53 2.1M
2023-06-12 84.14 84.48 83.09 83.53 1.4M
2023-06-09 83.89 83.91 83.28 83.36 1.1M
2023-06-08 83.45 83.91 82.44 83.79 1.0M
2023-06-07 81.48 83.67 81.07 83.59 1.5M
2023-06-06 82.33 82.83 81.37 81.55 1.2M
2023-06-05 81.11 82.47 81.11 81.94 1.3M
2023-06-02 79.80 81.85 79.80 81.17 2.0M
2023-06-01 81.15 81.21 79.93 80.36 1.6M
2023-05-31 80.32 81.63 79.89 81.07 1.5M
2023-05-30 80.52 81.09 79.96 80.14 1.3M
2023-05-26 80.83 80.83 80.00 80.77 1.1M
2023-05-25 81.84 81.84 80.62 80.95 1.2M
2023-05-24 82.61 83.27 82.06 82.13 1.3M
2023-05-23 83.47 84.04 82.60 82.71 1.4M
2023-05-22 84.29 84.84 83.54 83.62 1.0M
2023-05-19 83.84 85.06 83.52 84.12 2.0M
2023-05-18 82.70 83.85 82.37 83.36 1.3M
2023-05-17 83.49 83.67 82.66 83.33 1.3M
2023-05-16 85.25 85.41 83.47 83.52 1.8M
2023-05-15 87.96 88.14 84.37 85.06 2.3M
2023-05-12 89.44 89.91 87.18 87.72 2.8M
2023-05-11 89.94 89.94 88.52 88.84 0.8M
2023-05-10 89.33 90.00 88.88 89.80 0.6M
2023-05-09 88.94 89.16 88.45 88.84 1.0M
2023-05-08 89.94 90.72 88.87 89.14 1.3M
2023-05-05 89.87 90.66 89.34 90.47 1.3M
2023-05-04 88.89 90.27 88.22 89.75 1.7M
2023-05-03 89.51 90.01 88.55 88.65 0.8M
2023-05-02 89.63 89.86 88.31 89.11 1.3M
2023-05-01 88.71 90.55 88.32 89.63 1.2M
2023-04-28 89.63 90.13 88.48 88.97 0.9M
2023-04-27 88.88 89.95 88.49 89.72 0.8M
2023-04-26 90.03 90.80 88.77 88.99 0.8M
2023-04-25 90.76 91.18 90.55 90.76 0.6M
2023-04-24 90.09 90.85 89.31 90.72 1.0M
2023-04-21 90.24 90.49 89.24 89.96 0.8M
2023-04-20 89.45 89.54 88.74 89.50 0.7M
2023-04-19 88.58 89.43 88.54 89.29 0.8M
2023-04-18 89.32 89.75 88.24 88.29 1.2M
2023-04-17 89.79 90.39 88.75 89.74 1.2M
2023-04-14 89.24 89.74 88.97 89.46 1.4M
2023-04-13 89.46 90.40 88.37 90.10 0.9M
2023-04-12 90.40 90.49 89.55 89.97 1.6M
2023-04-11 90.18 90.35 89.58 90.17 1.5M
2023-04-10 89.34 90.07 88.90 90.01 1.6M
2023-04-06 89.85 90.24 88.84 90.07 1.5M
2023-04-05 86.98 89.31 86.81 89.27 1.6M
2023-04-04 86.38 86.66 85.98 86.41 1.0M
2023-04-03 85.91 86.94 85.40 86.16 1.4M
2023-03-31 86.74 86.98 85.77 86.39 1.3M
2023-03-30 86.19 86.86 85.79 86.45 1.5M
2023-03-29 85.16 86.12 85.16 86.01 1.3M
2023-03-28 83.75 85.22 83.75 84.57 0.9M
2023-03-27 84.52 84.94 83.76 83.99 0.9M
2023-03-24 80.77 84.09 80.68 84.04 1.2M
2023-03-23 81.91 82.56 80.53 80.61 1.3M
2023-03-22 83.32 83.75 81.79 81.81 1.7M
2023-03-21 85.80 85.86 82.04 83.74 1.6M
2023-03-20 85.35 86.31 85.35 85.97 1.0M
2023-03-17 85.77 86.00 84.54 85.02 2.2M
2023-03-16 84.83 86.28 84.69 86.05 1.5M
2023-03-15 83.54 85.89 83.06 85.24 1.4M
2023-03-14 83.29 84.53 82.93 83.71 1.2M
2023-03-13 81.18 84.98 81.05 83.31 2.0M
2023-03-10 82.92 83.08 80.63 81.05 0.9M
2023-03-09 83.52 84.26 82.30 82.66 0.9M
2023-03-08 82.51 83.20 82.13 83.15 0.8M
2023-03-07 84.08 84.27 82.06 82.44 1.0M
2023-03-06 83.78 84.44 83.43 83.85 0.8M
2023-03-03 82.71 83.76 81.65 83.73 1.5M
2023-03-02 81.19 82.54 80.69 82.37 1.3M
2023-03-01 82.15 82.26 80.44 81.04 1.8M
2023-02-28 83.48 84.16 82.68 82.71 1.7M
2023-02-27 84.66 85.48 83.74 83.90 1.0M
2023-02-24 84.11 84.67 83.36 84.37 1.5M
2023-02-23 85.97 85.97 84.46 84.96 1.3M
2023-02-22 86.20 86.85 85.28 85.50 1.1M
2023-02-21 86.75 87.00 85.84 86.04 1.1M
2023-02-17 86.11 87.58 85.64 87.26 1.3M
2023-02-16 85.26 86.52 84.69 85.84 1.8M
2023-02-15 84.80 85.96 84.60 85.83 1.1M
2023-02-14 85.60 86.07 84.74 85.20 0.9M
2023-02-13 85.50 85.99 85.32 85.84 0.9M
2023-02-10 84.02 85.62 83.72 85.50 1.2M
2023-02-09 84.57 85.37 83.67 83.72 1.1M
2023-02-08 85.60 85.60 84.29 84.72 1.5M
2023-02-07 85.42 86.18 85.09 85.99 2.0M
2023-02-06 85.16 86.26 85.02 85.90 1.9M
2023-02-03 86.26 86.49 84.43 85.30 2.3M
2023-02-02 87.48 88.32 86.51 86.73 2.3M
2023-02-01 86.46 87.98 86.33 87.29 2.9M
2023-01-31 87.17 87.30 85.66 86.87 2.5M
2023-01-30 86.93 87.71 86.61 86.91 1.8M
2023-01-27 87.23 87.82 86.93 87.18 1.1M
2023-01-26 86.73 87.58 86.56 87.45 1.1M
2023-01-25 85.82 86.91 85.51 86.89 1.6M
2023-01-24 85.97 86.83 84.98 86.47 1.1M
2023-01-23 86.25 86.94 85.70 85.98 1.5M
2023-01-20 85.99 86.74 84.95 86.68 1.0M
2023-01-19 86.65 86.65 85.74 86.04 0.9M
2023-01-18 89.52 89.52 86.59 86.68 2.4M
2023-01-17 90.41 90.68 88.84 89.24 2.1M
2023-01-13 89.12 90.34 88.59 90.15 2.7M
2023-01-12 90.92 90.92 89.59 89.75 1.1M
2023-01-11 89.28 90.76 89.19 90.62 1.4M
2023-01-10 89.38 89.39 88.19 89.12 1.1M
2023-01-09 88.06 89.87 88.06 89.41 1.5M
2023-01-06 86.79 88.57 86.57 88.32 1.6M
2023-01-05 88.14 88.61 85.67 86.00 1.4M
2023-01-04 88.94 90.04 88.28 88.96 1.3M
2023-01-03 88.99 89.35 87.39 88.49 1.1M