英美资源集团

AAL
🏛️ 德国 →
32.60
最后更新: 2025-10-03
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
2025-10-03 32.30 32.60 32.10 32.60 0.0M
2025-10-02 32.70 32.70 31.70 32.10 0.0M
2025-10-01 31.90 32.30 31.70 32.20 0.0M
2025-09-30 31.40 32.20 31.40 32.20 0.0M
2025-09-29 31.20 31.70 31.20 31.70 0.0M
2025-09-26 30.60 30.90 30.40 30.90 0.1M
2025-09-25 30.70 31.40 30.50 30.70 0.0M
2025-09-24 29.10 30.80 29.10 30.60 0.0M
2025-09-23 29.20 29.50 29.00 29.30 0.0M
2025-09-22 29.30 29.50 28.90 28.90 0.0M
2025-09-19 29.30 29.60 29.10 29.60 0.0M
2025-09-18 29.30 29.30 29.00 29.10 0.0M
2025-09-17 29.40 29.50 28.80 28.80 0.0M
2025-09-16 29.70 30.00 29.60 29.70 0.0M
2025-09-15 29.60 29.90 29.20 29.90 0.0M
2025-09-12 29.80 30.00 29.50 29.50 0.0M
2025-09-11 28.90 29.40 28.80 29.40 0.0M
2025-09-10 28.80 29.80 28.80 29.40 0.0M
2025-09-09 26.80 29.20 26.80 29.00 0.0M
2025-09-08 26.30 26.40 26.20 26.30 0.0M
2025-09-05 26.40 26.60 26.10 26.20 0.0M
2025-09-04 26.30 26.80 26.00 26.10 0.0M
2025-09-03 25.60 26.60 25.60 26.30 0.0M
2025-09-02 25.60 25.70 25.50 25.60 0.0M
2025-09-01 26.20 26.20 26.00 26.10 0.0M
2025-08-29 26.30 26.30 26.10 26.20 0.0M
2025-08-28 25.80 26.40 25.80 26.40 0.0M
2025-08-27 25.60 25.80 25.40 25.50 0.0M
2025-08-26 25.50 25.80 25.40 25.70 0.0M
2025-08-25 25.60 25.80 25.00 25.00 0.0M
2025-08-22 25.20 25.50 25.00 25.40 0.0M
2025-08-21 24.90 25.20 24.90 25.20 0.0M
2025-08-20 24.80 25.00 24.60 24.90 0.0M
2025-08-19 25.10 25.50 24.90 25.00 0.0M
2025-08-18 24.90 25.00 24.70 24.80 0.0M
2025-08-15 25.20 25.70 25.10 25.20 0.0M
2025-08-14 24.80 24.80 24.60 24.70 0.0M
2025-08-13 25.20 25.20 25.00 25.10 0.0M
2025-08-12 25.40 25.40 25.10 25.20 0.0M
2025-08-11 25.20 25.30 25.00 25.10 0.0M
2025-08-08 25.00 25.30 24.90 25.30 0.0M
2025-08-07 24.40 24.90 24.20 24.80 0.0M
2025-08-06 23.80 24.70 23.80 24.50 0.0M
2025-08-05 23.90 24.10 23.80 23.90 0.0M
2025-08-04 23.70 23.90 23.50 23.90 0.0M
2025-08-01 24.80 24.80 23.50 23.50 0.0M
2025-07-31 24.70 25.40 24.40 25.00 0.0M
2025-07-30 25.60 25.90 25.50 25.80 0.0M
2025-07-29 25.80 25.90 25.70 25.70 0.0M
2025-07-28 26.10 26.30 25.80 26.00 0.0M
2025-07-25 26.20 26.40 26.20 26.40 0.0M
2025-07-24 27.10 27.20 26.80 26.90 0.0M
2025-07-23 26.80 27.80 26.70 27.10 0.0M
2025-07-22 26.60 27.00 26.40 27.00 0.0M
2025-07-21 26.30 26.80 26.30 26.60 0.0M
2025-07-18 25.60 25.90 25.50 25.70 0.0M
2025-07-17 25.80 25.80 25.20 25.20 0.0M
2025-07-16 25.50 25.70 25.40 25.70 0.0M
2025-07-15 26.00 26.10 25.60 25.70 0.0M
2025-07-14 26.04 26.36 25.65 25.65 0.0M
2025-07-11 26.00 26.08 25.78 25.99 0.0M
2025-07-10 26.28 26.66 26.23 26.53 0.0M
2025-07-09 25.61 25.61 24.98 25.13 0.0M
2025-07-08 25.58 25.94 25.58 25.80 0.0M
2025-07-07 25.44 25.76 25.36 25.54 0.0M
2025-07-04 25.48 25.92 25.48 25.92 0.0M
2025-07-03 26.42 26.42 26.00 26.00 0.0M
2025-07-02 25.50 26.50 25.50 26.40 0.0M
2025-07-01 25.44 25.64 25.22 25.40 0.0M
2025-06-30 25.14 25.34 25.00 25.16 0.0M
2025-06-27 25.50 25.60 24.82 25.12 0.0M
2025-06-26 24.48 25.26 24.48 25.26 0.0M
2025-06-25 24.30 24.50 23.62 23.62 0.0M
2025-06-24 24.38 24.44 24.10 24.20 0.0M
2025-06-23 23.44 23.54 23.26 23.54 0.0M
2025-06-20 23.74 24.00 23.60 23.70 0.0M
2025-06-19 24.18 24.18 23.70 23.76 0.0M
2025-06-18 24.80 24.80 24.40 24.40 0.0M
2025-06-17 24.90 25.04 24.58 24.72 0.0M
2025-06-16 25.26 25.28 25.00 25.10 0.0M
2025-06-13 24.56 24.90 24.54 24.90 0.0M
2025-06-12 24.92 25.04 24.76 25.02 0.0M
2025-06-11 26.16 26.28 25.34 25.34 0.0M
2025-06-10 25.90 26.14 25.80 26.14 0.0M
2025-06-09 26.46 26.46 25.96 26.00 0.0M
2025-06-06 26.34 26.84 26.16 26.18 0.0M
2025-06-05 26.75 27.56 26.65 27.41 0.0M
2025-06-04 26.31 26.52 26.22 26.29 0.0M
2025-06-03 26.00 26.63 25.40 25.87 0.0M
2025-05-30 25.16 25.85 25.16 25.85 0.0M
2025-05-29 25.75 25.75 25.51 25.65 0.0M
2025-05-28 26.00 26.04 25.55 25.65 0.0M
2025-05-27 26.57 26.58 26.30 26.50 0.0M
2025-05-26 26.45 26.91 26.29 26.91 0.0M
2025-05-23 25.30 26.37 25.24 26.08 0.0M
2025-05-22 25.24 25.43 25.07 25.27 0.0M
2025-05-21 24.97 25.40 24.79 25.34 0.0M
2025-05-20 24.56 25.03 24.56 25.03 0.0M
2025-05-19 24.51 24.70 24.25 24.70 0.0M
2025-05-16 25.33 25.40 24.55 24.89 0.0M
2025-05-15 25.72 25.97 25.38 25.44 0.0M
2025-05-14 26.38 26.73 26.01 26.08 0.0M
2025-05-13 25.62 26.57 25.62 26.46 0.0M
2025-05-12 25.83 26.21 24.99 24.99 0.0M
2025-05-09 24.18 24.65 24.18 24.26 0.0M
2025-05-08 24.06 24.51 23.93 24.13 0.0M
2025-05-07 24.42 24.68 24.25 24.27 0.0M
2025-05-06 24.58 24.60 23.83 24.50 0.0M
2025-05-05 25.24 25.39 23.97 23.97 0.0M
2025-05-02 25.27 25.30 24.94 25.24 0.0M
2025-04-30 24.70 24.73 23.48 23.96 0.0M
2025-04-29 25.21 25.58 24.70 24.70 0.0M
2025-04-28 25.34 25.34 24.33 24.33 0.0M
2025-04-25 25.27 25.33 24.87 25.14 0.0M
2025-04-24 24.95 25.30 24.11 25.23 0.0M
2025-04-23 24.43 25.52 24.36 24.53 0.0M
2025-04-22 23.54 23.95 23.19 23.19 0.0M
2025-04-17 23.52 23.79 23.04 23.79 0.0M
2025-04-16 23.34 23.56 23.10 23.18 0.0M
2025-04-15 23.35 23.94 23.35 23.94 0.0M
2025-04-14 23.13 23.27 22.90 23.06 0.0M
2025-04-11 22.31 22.53 21.64 22.53 0.0M
2025-04-10 23.15 23.41 21.90 22.02 0.0M
2025-04-09 20.72 21.27 20.30 20.52 0.0M
2025-04-08 21.47 22.13 21.06 21.84 0.0M
2025-04-07 19.90 21.90 19.70 21.07 0.1M
2025-04-04 23.00 23.13 21.38 21.47 0.0M
2025-04-03 24.50 25.10 23.68 23.68 0.1M
2025-04-02 25.38 25.96 25.38 25.60 0.0M
2025-04-01 26.08 26.08 25.36 25.57 0.0M
2025-03-31 26.28 26.37 25.52 25.66 0.0M
2025-03-28 27.78 27.78 26.76 26.76 0.0M
2025-03-27 28.50 28.51 27.40 27.57 0.0M
2025-03-26 28.96 28.96 28.40 28.66 0.0M
2025-03-25 27.70 28.66 27.70 28.61 0.0M
2025-03-24 27.91 28.04 27.41 27.41 0.0M
2025-03-21 27.65 27.65 27.00 27.00 0.0M
2025-03-20 28.63 28.64 27.89 28.10 0.0M
2025-03-19 27.98 28.26 27.75 28.26 0.0M
2025-03-18 28.32 28.57 27.80 27.80 0.0M
2025-03-17 27.57 27.99 27.51 27.59 0.0M
2025-03-14 26.94 27.83 26.94 27.32 0.0M
2025-03-13 26.63 27.11 26.60 27.05 0.0M
2025-03-12 26.91 27.36 26.62 26.91 0.0M
2025-03-11 26.77 27.31 26.57 26.70 0.0M
2025-03-10 28.38 28.38 26.93 27.01 0.0M
2025-03-07 29.13 29.13 27.88 28.16 0.0M
2025-03-06 29.11 29.70 28.84 29.42 0.0M
2025-03-05 28.52 29.14 28.27 29.14 0.0M
2025-03-04 28.06 28.17 27.60 27.60 0.0M
2025-03-03 28.31 29.30 28.20 28.72 0.0M
2025-02-28 28.22 28.50 27.93 28.41 0.0M
2025-02-27 28.95 29.02 28.58 28.69 0.0M
2025-02-26 28.67 29.24 28.34 29.17 0.0M
2025-02-25 28.44 28.97 27.99 27.99 0.0M
2025-02-24 29.22 29.22 28.47 29.12 0.0M
2025-02-21 29.72 29.94 29.47 29.53 0.0M
2025-02-20 29.19 30.09 29.19 29.39 0.0M
2025-02-19 29.32 29.32 28.54 28.69 0.0M
2025-02-18 29.90 30.04 29.27 29.55 0.0M
2025-02-17 29.91 30.14 29.67 29.67 0.0M
2025-02-14 29.87 30.41 29.41 29.47 0.0M
2025-02-13 29.69 29.74 29.29 29.58 0.0M
2025-02-12 29.43 29.59 28.95 29.24 0.0M
2025-02-11 29.76 29.76 28.91 29.27 0.0M
2025-02-10 29.40 30.15 29.40 30.07 0.0M
2025-02-07 29.51 29.98 29.42 29.42 0.0M
2025-02-06 28.97 29.91 28.97 29.40 0.0M
2025-02-05 28.19 28.27 27.73 27.73 0.0M
2025-02-04 28.34 28.40 28.11 28.19 0.0M
2025-02-03 27.78 28.33 27.74 28.16 0.0M
2025-01-31 28.50 28.89 28.14 28.14 0.0M
2025-01-30 28.14 28.62 27.98 28.62 0.0M
2025-01-29 28.21 28.34 28.04 28.08 0.0M
2025-01-28 28.22 28.68 28.00 28.07 0.0M
2025-01-27 28.88 28.88 28.00 28.46 0.0M
2025-01-24 30.67 30.84 30.11 30.20 0.0M
2025-01-23 29.88 30.17 29.46 30.02 0.0M
2025-01-22 30.18 30.57 30.10 30.19 0.0M
2025-01-21 30.53 30.61 30.35 30.59 0.0M
2025-01-20 30.09 31.20 30.09 30.89 0.0M
2025-01-17 29.69 30.61 29.58 30.17 0.0M
2025-01-16 29.31 29.53 29.10 29.24 0.0M
2025-01-15 28.97 29.28 28.73 29.10 0.0M
2025-01-14 29.93 29.96 29.23 29.30 0.0M
2025-01-13 28.98 29.37 28.83 29.30 0.0M
2025-01-10 29.25 29.63 29.00 29.07 0.0M
2025-01-09 28.21 29.52 28.21 29.01 0.0M
2025-01-08 28.67 28.70 27.75 28.37 0.0M
2025-01-07 28.60 28.94 28.42 28.76 0.0M
2025-01-06 28.21 29.36 28.05 28.91 0.0M
2025-01-03 28.36 28.64 28.28 28.43 0.0M
2025-01-02 28.98 28.98 28.33 28.84 0.0M