Eversource Energy

ES
🏛️ 美国 →
70.53
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
2021-12-31 91.06 91.46 90.22 90.98 1.0M
2021-12-30 90.93 91.42 90.06 91.14 0.8M
2021-12-29 90.15 90.64 89.75 90.61 0.6M
2021-12-28 89.25 90.14 89.08 90.06 0.6M
2021-12-27 89.80 89.88 88.84 89.22 0.8M
2021-12-23 89.37 90.09 89.21 89.44 0.8M
2021-12-22 88.81 89.59 88.59 89.35 1.1M
2021-12-21 90.18 90.65 88.57 88.96 0.9M
2021-12-20 88.81 89.76 88.03 89.67 1.0M
2021-12-17 90.76 91.41 89.06 89.40 3.0M
2021-12-16 90.27 91.17 89.78 90.91 1.2M
2021-12-15 89.52 90.98 89.38 90.87 1.6M
2021-12-14 89.46 89.89 88.70 89.26 1.1M
2021-12-13 87.70 89.80 87.43 89.26 1.9M
2021-12-10 87.75 88.16 87.17 87.88 1.0M
2021-12-09 87.41 88.18 86.21 87.53 1.3M
2021-12-08 87.41 87.82 86.65 87.35 1.4M
2021-12-07 85.78 87.48 85.55 87.30 1.5M
2021-12-06 85.65 87.23 85.51 86.14 1.7M
2021-12-03 83.74 85.39 82.72 85.30 1.6M
2021-12-02 82.74 83.80 82.23 83.08 1.3M
2021-12-01 82.64 84.46 82.04 82.40 1.3M
2021-11-30 84.78 85.07 82.25 82.27 3.1M
2021-11-29 84.72 85.55 83.97 85.27 1.1M
2021-11-26 84.56 85.38 84.41 84.72 1.0M
2021-11-24 85.37 85.37 84.59 84.93 0.8M
2021-11-23 84.74 85.54 84.19 85.20 0.9M
2021-11-22 83.79 85.71 83.77 84.68 1.2M
2021-11-19 83.69 84.22 83.43 83.86 1.1M
2021-11-18 83.77 83.85 82.91 83.21 0.9M
2021-11-17 82.82 84.03 82.50 83.77 0.9M
2021-11-16 83.69 83.99 83.22 83.37 1.0M
2021-11-15 82.54 83.59 82.10 83.50 1.0M
2021-11-12 82.31 82.50 81.93 81.95 0.8M
2021-11-11 83.30 83.54 82.15 82.51 0.8M
2021-11-10 83.73 84.45 83.19 83.74 1.1M
2021-11-09 82.79 83.66 82.68 83.32 1.4M
2021-11-08 84.42 84.42 82.24 82.62 1.2M
2021-11-05 84.01 85.06 83.86 84.41 1.3M
2021-11-04 84.42 84.74 82.73 83.82 1.1M
2021-11-03 85.20 86.35 83.47 84.52 1.2M
2021-11-02 85.25 85.52 83.83 84.55 1.4M
2021-11-01 84.90 85.06 84.35 84.75 1.0M
2021-10-29 85.35 86.10 84.56 84.90 1.6M
2021-10-28 85.88 86.37 85.26 85.66 1.0M
2021-10-27 86.57 86.69 85.11 85.58 1.1M
2021-10-26 86.04 86.53 85.61 86.03 1.1M
2021-10-25 86.50 86.52 85.72 86.01 0.9M
2021-10-22 86.39 86.84 86.21 86.50 0.9M
2021-10-21 86.41 86.62 85.79 86.09 1.0M
2021-10-20 86.38 87.13 85.79 86.30 1.6M
2021-10-19 86.81 86.81 85.59 86.16 1.4M
2021-10-18 85.71 85.88 84.98 85.41 1.2M
2021-10-15 87.73 87.93 86.16 86.41 1.2M
2021-10-14 86.69 87.81 86.37 87.69 1.2M
2021-10-13 84.89 86.53 84.79 86.24 1.5M
2021-10-12 84.49 85.65 84.33 85.51 1.5M
2021-10-11 85.28 85.41 84.16 84.33 1.2M
2021-10-08 86.09 86.66 85.29 85.41 0.8M
2021-10-07 86.30 87.05 85.27 86.09 1.6M
2021-10-06 84.69 86.32 84.18 86.26 1.7M
2021-10-05 84.79 85.41 84.39 84.69 1.4M
2021-10-04 82.37 85.40 82.15 84.92 2.5M
2021-10-01 82.26 82.70 81.60 81.84 1.6M
2021-09-30 82.51 82.67 81.53 81.76 2.0M
2021-09-29 81.30 82.50 81.02 82.14 1.1M
2021-09-28 81.02 81.47 80.35 81.07 1.5M
2021-09-27 82.73 83.61 81.37 81.50 1.0M
2021-09-24 82.24 83.02 82.24 82.67 1.4M
2021-09-23 83.08 83.43 82.36 82.49 1.1M
2021-09-22 83.81 83.81 82.53 82.95 0.9M
2021-09-21 83.37 84.45 83.29 83.54 1.1M
2021-09-20 83.43 84.32 82.41 83.37 1.3M
2021-09-17 84.39 85.02 83.12 83.30 3.1M
2021-09-16 84.96 85.54 84.13 84.86 1.0M
2021-09-15 86.22 86.29 85.18 85.31 1.9M
2021-09-14 88.68 88.88 86.42 86.97 2.1M
2021-09-13 89.04 89.48 87.88 88.35 1.6M
2021-09-10 89.75 90.01 88.21 88.33 1.5M
2021-09-09 90.05 90.65 88.89 89.81 2.6M
2021-09-08 89.81 92.61 89.39 91.89 2.7M
2021-09-07 91.88 91.88 89.72 89.73 1.5M
2021-09-03 92.36 92.60 91.65 91.99 0.9M
2021-09-02 91.77 92.65 91.70 92.62 0.9M
2021-09-01 90.97 92.06 90.85 91.66 1.5M
2021-08-31 91.05 91.32 90.30 90.73 1.7M
2021-08-30 90.05 91.15 90.04 91.05 0.7M
2021-08-27 90.45 90.51 89.90 90.18 1.1M
2021-08-26 90.21 90.64 89.98 90.29 1.6M
2021-08-25 90.63 90.77 90.11 90.35 1.5M
2021-08-24 90.93 91.25 89.75 90.88 1.2M
2021-08-23 91.78 92.10 90.79 91.12 1.7M
2021-08-20 91.09 92.66 90.56 92.11 2.3M
2021-08-19 90.29 91.83 90.12 91.18 1.6M
2021-08-18 90.99 91.06 89.70 90.22 1.2M
2021-08-17 90.59 90.88 89.79 90.84 1.3M
2021-08-16 90.60 91.49 90.47 90.81 1.3M
2021-08-13 89.79 90.46 89.58 90.44 1.4M
2021-08-12 89.93 90.42 89.56 89.60 1.2M
2021-08-11 89.25 89.98 88.97 89.92 1.1M
2021-08-10 89.06 89.26 88.39 88.92 0.9M
2021-08-09 89.27 89.41 88.33 88.95 0.9M
2021-08-06 88.97 89.86 88.52 88.96 1.1M
2021-08-05 88.48 89.15 87.89 89.03 1.0M
2021-08-04 87.31 88.22 86.71 88.17 1.2M
2021-08-03 87.23 88.96 86.94 87.80 1.7M
2021-08-02 86.28 87.35 85.94 87.30 1.3M
2021-07-30 86.86 88.11 85.98 86.27 2.1M
2021-07-29 86.59 86.69 85.61 86.39 1.5M
2021-07-28 87.28 87.88 85.75 86.38 1.5M
2021-07-27 86.03 87.81 85.35 87.60 1.3M
2021-07-26 85.99 86.41 85.04 85.82 1.1M
2021-07-23 84.93 86.26 84.74 86.22 0.8M
2021-07-22 83.99 85.05 83.75 84.81 1.3M
2021-07-21 85.62 85.77 83.35 83.78 2.3M
2021-07-20 86.54 87.79 85.41 85.94 1.8M
2021-07-19 87.26 88.20 85.34 86.23 2.3M
2021-07-16 86.36 87.67 86.11 87.36 2.2M
2021-07-15 83.94 86.36 83.89 86.11 2.9M
2021-07-14 82.77 84.46 82.36 84.04 1.7M
2021-07-13 82.38 83.43 82.23 82.93 2.2M
2021-07-12 82.33 82.68 81.89 82.50 1.0M
2021-07-09 82.60 82.84 82.08 82.63 1.3M
2021-07-08 82.47 83.44 82.26 82.61 1.8M
2021-07-07 81.21 82.76 80.66 82.70 1.4M
2021-07-06 80.68 81.08 79.57 81.04 1.1M
2021-07-02 80.34 80.89 79.79 80.70 1.1M
2021-07-01 80.00 80.69 79.57 79.86 1.8M
2021-06-30 80.20 80.81 79.85 80.24 1.3M
2021-06-29 81.05 81.74 79.88 80.13 1.0M
2021-06-28 80.50 81.81 80.50 81.46 1.5M
2021-06-25 79.24 80.39 79.16 80.29 1.4M
2021-06-24 78.80 79.50 78.44 79.28 1.2M
2021-06-23 79.90 80.10 78.68 78.74 1.3M
2021-06-22 80.63 80.94 80.20 80.22 1.4M
2021-06-21 79.96 80.94 79.24 80.69 2.0M
2021-06-18 82.19 82.39 79.71 79.92 4.1M
2021-06-17 82.00 83.22 81.61 82.69 1.6M
2021-06-16 84.24 84.34 81.89 81.97 1.7M
2021-06-15 82.60 84.45 82.49 83.77 2.2M
2021-06-14 83.01 83.01 82.11 82.55 1.3M
2021-06-11 82.87 83.18 82.17 82.81 1.6M
2021-06-10 82.80 83.40 82.45 83.12 1.5M
2021-06-09 81.58 82.81 81.25 82.56 1.9M
2021-06-08 82.40 82.40 80.50 81.15 1.4M
2021-06-07 82.33 82.33 81.79 82.11 0.9M
2021-06-04 82.45 82.66 81.85 82.04 1.5M
2021-06-03 80.67 82.49 80.27 82.20 2.5M
2021-06-02 79.88 81.24 79.80 80.74 1.6M
2021-06-01 81.30 81.49 79.79 79.91 1.7M
2021-05-28 81.38 81.88 80.99 81.19 1.4M
2021-05-27 81.58 81.68 81.04 81.15 1.9M
2021-05-26 82.14 82.34 81.28 81.50 1.2M
2021-05-25 83.32 83.57 81.92 82.33 1.4M
2021-05-24 84.34 84.60 83.25 83.30 1.5M
2021-05-21 84.00 84.75 83.56 84.09 3.1M
2021-05-20 83.42 84.53 83.42 83.76 1.4M
2021-05-19 83.46 83.57 82.43 83.25 1.7M
2021-05-18 83.95 84.71 83.65 84.27 1.4M
2021-05-17 85.20 85.76 83.96 84.06 1.4M
2021-05-14 85.10 86.34 85.10 85.12 1.6M
2021-05-13 82.99 85.29 82.83 84.71 1.6M
2021-05-12 83.87 84.01 82.66 82.68 1.6M
2021-05-11 85.63 85.72 83.43 84.02 1.6M
2021-05-10 84.23 85.80 84.23 85.45 1.8M
2021-05-07 84.07 85.00 83.90 84.07 1.3M
2021-05-06 83.97 84.43 83.26 84.33 1.4M
2021-05-05 85.86 85.93 83.28 83.59 1.2M
2021-05-04 86.39 86.79 85.16 86.12 1.1M
2021-05-03 86.26 87.44 85.80 86.42 1.7M
2021-04-30 85.80 86.23 85.26 86.22 2.9M
2021-04-29 85.18 85.65 83.45 85.09 2.8M
2021-04-28 87.17 87.37 85.21 85.45 1.9M
2021-04-27 87.66 88.02 86.88 87.02 0.9M
2021-04-26 88.13 88.19 87.23 87.77 0.8M
2021-04-23 88.40 88.70 87.82 88.17 1.0M
2021-04-22 89.32 89.39 88.09 88.22 1.7M
2021-04-21 90.36 91.20 89.30 89.53 1.2M
2021-04-20 89.39 91.14 89.39 90.58 1.0M
2021-04-19 90.08 90.15 88.82 89.34 1.2M
2021-04-16 89.00 90.19 88.67 89.69 1.2M
2021-04-15 88.06 88.93 87.79 88.79 1.6M
2021-04-14 87.03 88.20 86.83 88.16 1.0M
2021-04-13 85.87 87.78 85.86 87.44 1.6M
2021-04-12 86.21 87.28 85.87 86.41 1.3M
2021-04-09 87.35 87.85 86.13 86.18 1.1M
2021-04-08 88.00 88.19 86.97 87.24 1.3M
2021-04-07 87.81 88.23 87.09 87.60 0.9M
2021-04-06 87.11 87.96 86.55 87.68 0.7M
2021-04-05 86.53 88.11 86.48 87.59 0.9M
2021-04-01 86.58 86.66 85.79 86.47 0.8M
2021-03-31 86.15 86.84 85.82 86.59 1.8M
2021-03-30 86.29 87.02 85.38 86.29 1.2M
2021-03-29 86.02 87.29 85.59 86.95 0.9M
2021-03-26 85.56 86.00 84.55 85.79 1.4M
2021-03-25 86.12 87.17 85.50 86.03 1.3M
2021-03-24 83.89 86.13 83.71 85.63 2.3M
2021-03-23 82.52 84.64 81.91 84.47 1.7M
2021-03-22 82.07 82.68 81.04 82.25 1.6M
2021-03-19 81.66 83.08 80.61 82.14 4.7M
2021-03-18 81.80 82.04 80.90 81.37 1.7M
2021-03-17 82.78 83.05 81.84 81.94 1.0M
2021-03-16 82.60 83.01 82.22 82.72 1.0M
2021-03-15 82.19 83.25 81.96 82.75 1.4M
2021-03-12 81.57 82.22 80.98 82.10 1.2M
2021-03-11 81.29 82.28 80.70 80.83 1.5M
2021-03-10 81.53 82.48 81.03 81.69 1.2M
2021-03-09 81.17 82.01 80.92 81.66 1.1M
2021-03-08 80.50 81.81 79.35 80.62 1.2M
2021-03-05 77.49 81.08 77.09 80.66 2.1M
2021-03-04 77.92 79.37 77.03 77.27 1.8M
2021-03-03 79.61 80.26 76.64 77.78 1.8M
2021-03-02 80.70 81.14 79.52 80.72 1.5M
2021-03-01 80.04 81.47 80.00 80.73 1.3M
2021-02-26 80.97 82.44 79.43 79.48 2.3M
2021-02-25 79.97 80.85 79.89 80.56 1.5M
2021-02-24 80.13 80.75 79.08 80.11 1.7M
2021-02-23 79.17 80.75 78.76 80.19 1.8M
2021-02-22 81.69 81.69 77.74 78.65 2.4M
2021-02-19 82.55 82.60 81.12 81.46 1.5M
2021-02-18 81.62 82.82 81.00 82.55 1.5M
2021-02-17 83.98 84.58 81.45 82.34 1.7M
2021-02-16 85.44 85.44 83.45 83.89 1.3M
2021-02-12 86.00 86.13 84.81 85.17 1.0M
2021-02-11 87.03 87.47 86.03 86.23 0.9M
2021-02-10 86.68 87.55 85.76 87.27 1.5M
2021-02-09 85.84 86.16 84.25 85.74 1.1M
2021-02-08 87.82 87.82 85.22 85.51 2.1M
2021-02-05 88.41 89.04 87.73 87.80 1.1M
2021-02-04 87.85 88.81 87.04 88.28 0.9M
2021-02-03 87.99 88.47 87.44 88.00 0.8M
2021-02-02 88.05 89.18 87.22 88.23 1.0M
2021-02-01 88.04 88.70 87.05 87.80 0.9M
2021-01-29 88.59 89.24 87.28 87.50 2.2M
2021-01-28 88.72 91.23 88.55 89.14 1.5M
2021-01-27 89.12 90.93 88.33 88.53 2.0M
2021-01-26 90.01 90.46 88.84 89.89 1.1M
2021-01-25 87.10 90.30 87.00 90.29 1.5M
2021-01-22 86.55 88.01 86.12 87.41 1.2M
2021-01-21 87.24 87.53 86.50 87.13 1.1M
2021-01-20 86.53 87.86 86.08 87.62 1.6M
2021-01-19 89.00 89.19 87.02 87.14 1.7M
2021-01-15 89.16 90.14 87.89 88.57 2.1M
2021-01-14 90.13 90.69 87.10 89.57 2.0M
2021-01-13 89.70 92.21 89.22 90.16 2.1M
2021-01-12 89.07 90.00 88.40 89.49 1.2M
2021-01-11 89.66 90.33 88.75 89.21 1.4M
2021-01-08 88.53 90.46 88.42 90.33 1.6M
2021-01-07 89.08 89.46 88.10 88.55 1.8M
2021-01-06 85.36 89.76 85.21 89.13 2.9M
2021-01-05 84.31 85.28 84.23 85.12 2.2M
2021-01-04 86.66 86.93 83.95 84.51 1.7M