阿斯麦公司

ASML
🏛️ 荷兰 →
825.50
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
2022-12-30 516.00 516.00 502.50 503.80 0.5M
2022-12-29 502.50 518.70 500.30 516.70 0.5M
2022-12-28 509.50 510.30 500.40 501.80 0.4M
2022-12-27 518.80 521.30 505.90 510.30 0.4M
2022-12-23 524.00 525.30 511.80 516.90 0.5M
2022-12-22 545.00 545.60 521.30 522.80 0.6M
2022-12-21 533.70 545.20 528.70 545.20 0.6M
2022-12-20 532.10 536.90 526.00 530.00 0.6M
2022-12-19 544.10 548.50 536.00 537.30 0.6M
2022-12-16 550.00 552.00 536.30 540.50 1.4M
2022-12-15 575.00 580.80 550.80 551.50 1.1M
2022-12-14 587.10 591.10 583.90 585.60 0.8M
2022-12-13 574.40 605.30 573.40 593.20 1.1M
2022-12-12 567.30 571.60 561.00 569.10 0.7M
2022-12-09 573.00 579.20 569.80 577.30 0.6M
2022-12-08 561.20 573.50 556.10 570.80 0.6M
2022-12-07 561.60 570.60 557.40 565.20 0.6M
2022-12-06 570.80 577.10 563.30 567.80 0.5M
2022-12-05 571.00 576.30 568.10 572.40 0.4M
2022-12-02 578.20 585.50 564.20 574.70 0.7M
2022-12-01 585.00 585.00 573.70 582.20 0.8M
2022-11-30 565.90 569.50 561.10 561.10 1.1M
2022-11-29 570.80 575.10 558.10 559.80 0.6M
2022-11-28 568.60 574.70 566.10 566.80 0.6M
2022-11-25 576.00 580.40 571.70 574.10 0.4M
2022-11-24 579.80 587.40 575.40 577.50 0.4M
2022-11-23 576.30 588.30 569.80 583.70 0.7M
2022-11-22 562.60 571.20 556.10 570.50 0.6M
2022-11-21 567.30 569.40 557.90 563.60 0.6M
2022-11-18 568.00 579.70 563.80 571.40 0.9M
2022-11-17 560.90 565.40 551.00 565.00 0.7M
2022-11-16 577.50 579.90 552.30 558.70 0.9M
2022-11-15 566.00 584.30 562.50 579.30 0.9M
2022-11-14 553.60 567.70 549.60 565.30 0.9M
2022-11-11 565.20 567.30 542.80 551.50 1.3M
2022-11-10 488.50 548.50 487.10 544.20 1.5M
2022-11-09 499.00 502.40 488.50 495.90 1.0M
2022-11-08 480.00 501.60 479.00 501.60 0.8M
2022-11-07 468.65 476.80 464.25 476.80 0.6M
2022-11-04 452.70 470.95 451.30 464.40 0.8M
2022-11-03 451.90 460.40 448.55 453.70 0.7M
2022-11-02 481.55 485.40 471.30 472.40 0.6M
2022-11-01 483.20 488.65 474.10 481.65 0.6M
2022-10-31 494.15 494.40 477.80 478.00 0.8M
2022-10-28 473.00 482.50 465.70 480.40 0.9M
2022-10-27 484.90 487.50 472.60 483.35 0.9M
2022-10-26 480.00 493.45 473.20 490.85 1.0M
2022-10-25 484.20 497.15 472.65 496.00 0.9M
2022-10-24 469.15 482.75 462.40 477.95 1.2M
2022-10-21 448.00 460.65 441.55 459.55 1.0M
2022-10-20 437.25 456.65 431.00 452.30 1.2M
2022-10-19 430.05 437.20 419.65 436.50 1.3M
2022-10-18 409.25 414.50 402.85 403.60 0.8M
2022-10-17 394.70 408.20 390.75 400.55 0.8M
2022-10-14 420.30 421.40 397.05 397.45 1.0M
2022-10-13 406.00 414.30 375.75 411.30 1.6M
2022-10-12 414.05 425.45 410.80 414.05 0.9M
2022-10-11 429.25 431.25 414.10 414.90 1.0M
2022-10-10 439.50 448.20 429.00 432.65 0.7M
2022-10-07 466.00 469.55 445.70 447.25 0.8M
2022-10-06 475.75 481.95 467.20 476.50 0.7M
2022-10-05 464.45 471.35 460.25 466.50 0.6M
2022-10-04 449.75 468.85 447.35 468.85 1.1M
2022-10-03 426.75 442.60 419.75 441.30 0.8M
2022-09-30 435.40 438.55 422.50 433.60 1.2M
2022-09-29 446.35 447.10 430.30 431.90 0.8M
2022-09-28 439.00 451.00 434.30 449.70 1.0M
2022-09-27 453.90 460.90 449.80 449.80 0.9M
2022-09-26 448.85 458.45 445.55 447.20 0.8M
2022-09-23 445.25 447.65 435.95 442.15 0.7M
2022-09-22 457.60 465.95 447.20 447.25 0.8M
2022-09-21 458.05 473.85 456.60 471.75 0.5M
2022-09-20 469.95 470.60 456.80 465.60 0.7M
2022-09-19 462.00 472.15 456.35 467.10 0.5M
2022-09-16 462.90 472.20 458.30 465.00 2.0M
2022-09-15 476.80 481.85 463.50 467.45 0.8M
2022-09-14 474.00 481.90 471.40 478.75 0.7M
2022-09-13 501.00 506.70 478.70 479.45 0.7M
2022-09-12 496.70 504.90 493.30 499.80 0.7M
2022-09-09 480.30 500.70 480.30 497.90 0.7M
2022-09-08 481.35 484.15 462.25 480.00 0.7M
2022-09-07 468.35 476.05 468.20 474.95 0.6M
2022-09-06 477.65 485.10 467.80 478.60 0.6M
2022-09-05 472.00 479.70 465.85 477.20 0.5M
2022-09-02 477.80 486.15 468.15 484.15 0.8M
2022-09-01 480.00 482.10 465.70 467.00 0.9M
2022-08-31 500.00 507.00 484.65 484.65 0.9M
2022-08-30 507.20 514.50 487.40 490.40 0.6M
2022-08-29 506.50 513.30 502.70 503.30 0.5M
2022-08-26 539.00 548.60 518.90 521.40 0.7M
2022-08-25 532.00 535.70 521.10 532.20 0.4M
2022-08-24 523.90 531.70 520.70 530.80 0.4M
2022-08-23 522.00 531.20 520.50 526.40 0.6M
2022-08-22 538.30 542.60 524.70 525.60 0.6M
2022-08-19 551.00 559.60 544.00 545.10 0.8M
2022-08-18 545.10 558.00 542.50 557.20 0.5M
2022-08-17 557.00 559.90 542.90 543.90 0.5M
2022-08-16 562.90 565.90 548.80 557.50 0.6M
2022-08-15 553.20 561.80 550.90 560.20 0.5M
2022-08-12 547.80 557.20 541.20 553.20 0.6M
2022-08-11 552.00 554.80 539.40 548.80 0.7M
2022-08-10 520.10 547.10 519.20 544.10 0.7M
2022-08-09 562.20 565.50 527.20 530.40 1.0M
2022-08-08 568.00 576.50 557.80 560.60 0.6M
2022-08-05 576.00 580.50 558.00 559.40 0.7M
2022-08-04 571.70 576.60 565.70 576.20 0.7M
2022-08-03 557.00 572.00 554.40 570.60 0.6M
2022-08-02 560.40 562.50 544.70 552.70 0.6M
2022-08-01 558.20 567.50 550.00 565.00 0.6M
2022-07-29 547.70 559.50 545.70 555.40 1.0M
2022-07-28 534.00 545.40 531.00 545.40 0.8M
2022-07-27 519.00 533.20 519.00 528.90 0.6M
2022-07-26 526.00 530.40 514.60 514.90 0.8M
2022-07-25 524.00 528.30 517.70 528.30 0.8M
2022-07-22 529.80 534.20 520.70 522.50 0.8M
2022-07-21 499.95 527.00 497.55 527.00 1.2M
2022-07-20 470.00 506.00 461.50 501.20 1.5M
2022-07-19 463.20 487.35 461.35 484.80 0.8M
2022-07-18 478.55 478.80 469.75 476.20 0.8M
2022-07-15 452.95 465.95 449.70 465.40 0.9M
2022-07-14 444.30 447.50 436.05 443.00 0.7M
2022-07-13 435.80 446.65 425.85 441.75 0.8M
2022-07-12 432.00 441.90 423.85 434.70 0.8M
2022-07-11 436.90 448.10 433.60 438.00 0.6M
2022-07-08 441.00 446.15 433.55 446.15 0.6M
2022-07-07 435.00 442.00 429.75 440.80 0.7M
2022-07-06 415.00 429.35 414.50 421.50 0.9M
2022-07-05 434.20 436.15 403.45 409.00 1.2M
2022-07-04 427.55 430.70 422.80 428.50 0.4M
2022-07-01 437.20 446.75 428.15 431.25 1.1M
2022-06-30 455.55 457.40 445.05 455.85 0.9M
2022-06-29 460.80 470.80 459.75 465.20 0.7M
2022-06-28 488.95 490.10 471.30 472.85 0.6M
2022-06-27 486.00 497.50 478.15 483.70 0.7M
2022-06-24 466.40 488.30 463.40 484.85 0.7M
2022-06-23 455.60 467.35 451.00 460.40 0.8M
2022-06-22 460.65 469.25 453.30 465.20 0.7M
2022-06-21 462.15 471.70 459.45 469.75 0.7M
2022-06-20 451.00 457.25 446.45 457.25 0.4M
2022-06-17 448.05 459.70 442.20 449.15 1.6M
2022-06-16 478.05 478.45 445.50 448.85 0.9M
2022-06-15 475.20 482.35 467.60 482.35 0.9M
2022-06-14 483.60 483.60 467.65 471.20 0.8M
2022-06-13 485.00 488.00 469.00 473.10 0.9M
2022-06-10 514.10 515.90 494.20 495.10 0.8M
2022-06-09 531.00 535.00 520.10 520.70 0.7M
2022-06-08 538.40 540.00 532.10 535.90 0.5M
2022-06-07 532.00 536.60 527.60 532.10 0.5M
2022-06-06 532.50 544.60 531.90 538.50 0.5M
2022-06-03 538.30 539.00 523.20 525.50 0.5M
2022-06-02 529.50 537.80 525.50 535.10 0.4M
2022-06-01 537.00 540.90 528.10 530.40 0.6M
2022-05-31 547.00 552.20 535.20 536.00 1.8M
2022-05-30 552.10 565.30 550.50 556.10 0.7M
2022-05-27 524.00 541.30 520.90 541.30 0.6M
2022-05-26 506.00 519.50 500.70 517.00 0.6M
2022-05-25 512.50 515.20 499.50 507.20 0.6M
2022-05-24 512.40 524.60 508.20 509.20 0.8M
2022-05-23 512.70 521.00 506.40 521.00 0.8M
2022-05-20 495.50 515.40 495.50 500.70 1.0M
2022-05-19 506.00 511.00 493.00 502.70 0.9M
2022-05-18 531.00 532.70 512.70 514.90 0.6M
2022-05-17 519.10 534.60 517.10 528.60 0.6M
2022-05-16 523.00 526.40 506.40 512.60 0.6M
2022-05-13 513.00 529.20 506.30 525.20 0.7M
2022-05-12 492.35 508.10 489.25 501.10 1.0M
2022-05-11 500.10 514.70 489.70 514.10 1.0M
2022-05-10 498.25 502.40 486.30 488.75 0.9M
2022-05-09 505.00 517.40 486.75 486.75 1.1M
2022-05-06 532.10 533.80 515.50 524.40 0.9M
2022-05-05 560.30 560.30 535.10 537.20 0.6M
2022-05-04 547.70 549.20 535.40 535.40 0.5M
2022-05-03 539.00 546.30 532.00 542.30 0.7M
2022-05-02 543.70 543.70 522.80 535.80 0.7M
2022-04-29 560.10 562.40 544.70 548.00 0.8M
2022-04-28 540.00 553.40 537.70 548.70 0.8M
2022-04-27 531.40 537.20 515.70 528.70 0.8M
2022-04-26 559.40 560.90 526.50 529.40 0.8M
2022-04-25 560.20 570.00 545.20 547.70 0.8M
2022-04-22 575.00 580.80 565.00 571.20 0.7M
2022-04-21 585.20 599.40 582.90 584.00 0.7M
2022-04-20 570.00 606.60 560.70 591.40 1.0M
2022-04-19 563.50 565.20 546.20 561.60 0.7M
2022-04-14 574.00 574.20 557.30 558.70 0.8M
2022-04-13 553.10 567.30 550.60 566.10 0.6M
2022-04-12 547.80 571.90 542.60 560.40 0.8M
2022-04-11 559.40 565.40 550.60 552.30 0.7M
2022-04-08 582.00 584.50 565.00 569.30 0.6M
2022-04-07 577.70 584.10 565.40 567.40 0.8M
2022-04-06 592.30 597.10 565.80 571.80 0.9M
2022-04-05 619.40 627.00 595.50 599.20 0.7M
2022-04-04 607.40 619.20 601.50 617.40 0.6M
2022-04-01 606.00 613.80 602.30 606.70 0.5M
2022-03-31 620.20 626.30 610.00 610.00 0.8M
2022-03-30 634.70 634.70 618.80 622.20 0.7M
2022-03-29 632.00 642.00 625.60 633.00 0.9M
2022-03-28 619.10 628.80 616.60 622.70 0.7M
2022-03-25 621.00 630.90 610.10 620.20 0.8M
2022-03-24 612.10 618.30 603.70 615.70 0.7M
2022-03-23 630.00 632.50 604.80 613.90 0.9M
2022-03-22 615.00 632.70 612.10 627.20 1.0M
2022-03-21 608.00 618.80 604.10 612.70 0.9M
2022-03-18 592.40 609.90 584.60 609.90 1.8M
2022-03-17 590.40 591.20 577.00 584.70 1.0M
2022-03-16 556.70 582.40 555.90 578.90 1.2M
2022-03-15 529.10 544.20 518.00 540.40 1.0M
2022-03-14 551.00 560.30 531.80 534.50 1.1M
2022-03-11 543.20 562.40 533.40 542.80 1.0M
2022-03-10 557.80 560.90 537.70 545.40 1.0M
2022-03-09 540.30 557.10 526.60 557.10 1.4M
2022-03-08 524.00 555.10 513.70 517.00 1.5M
2022-03-07 518.00 568.10 514.40 540.60 1.4M
2022-03-04 565.30 575.00 533.60 533.60 1.4M
2022-03-03 582.00 592.60 571.00 573.30 0.8M
2022-03-02 574.50 592.70 570.00 583.20 0.9M
2022-03-01 596.80 597.60 577.20 577.20 1.1M
2022-02-28 571.00 598.90 566.80 598.90 1.5M
2022-02-25 578.90 590.00 568.40 589.10 1.2M
2022-02-24 527.10 562.20 525.00 558.20 1.8M
2022-02-23 568.00 581.40 562.10 564.30 0.9M
2022-02-22 530.60 574.90 523.00 564.50 1.2M
2022-02-21 576.50 579.00 544.90 550.80 0.7M
2022-02-18 577.60 584.00 566.00 570.40 0.7M
2022-02-17 584.20 586.80 574.40 578.20 0.7M
2022-02-16 580.20 584.60 566.90 573.90 0.6M
2022-02-15 553.80 576.80 550.60 572.90 0.8M
2022-02-14 551.20 561.00 540.70 559.70 1.0M
2022-02-11 570.00 579.90 568.00 569.50 0.7M
2022-02-10 598.00 600.60 571.00 584.10 0.8M
2022-02-09 576.70 591.00 575.30 588.80 0.8M
2022-02-08 569.80 573.00 556.90 566.50 0.7M
2022-02-07 574.90 578.20 561.40 572.60 0.6M
2022-02-04 572.70 579.10 559.70 564.20 0.9M
2022-02-03 601.60 601.60 573.80 573.80 0.8M
2022-02-02 615.00 615.40 598.10 598.50 0.7M
2022-02-01 605.00 612.40 591.80 600.40 0.8M
2022-01-31 587.90 594.60 578.50 594.20 1.1M
2022-01-28 574.30 578.90 556.30 566.10 1.3M
2022-01-27 570.50 598.50 568.40 582.60 1.0M
2022-01-26 580.80 596.70 580.10 590.10 1.0M
2022-01-25 596.70 596.80 569.10 575.50 1.3M
2022-01-24 620.00 628.50 577.70 585.00 1.8M
2022-01-21 623.00 635.50 617.50 629.30 1.2M
2022-01-20 626.50 642.00 617.70 640.00 0.8M
2022-01-19 640.00 652.50 620.30 626.20 1.0M
2022-01-18 648.00 653.20 637.70 641.40 0.9M
2022-01-17 648.80 661.60 636.50 656.20 0.4M
2022-01-14 644.00 650.80 637.30 642.20 1.0M
2022-01-13 657.70 678.20 656.20 662.80 0.8M
2022-01-12 640.90 656.00 633.10 646.30 0.8M
2022-01-11 643.50 645.20 618.60 627.00 1.4M
2022-01-10 667.50 669.80 621.10 622.30 1.3M
2022-01-07 675.00 678.50 655.50 664.90 1.0M
2022-01-06 650.70 660.70 636.70 658.50 1.0M
2022-01-05 687.10 692.80 669.30 670.90 0.7M
2022-01-04 708.70 712.80 674.70 681.30 0.6M
2022-01-03 709.00 716.90 693.60 701.70 0.5M