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
2023-12-29 685.00 689.60 680.70 681.70 0.3M
2023-12-28 688.00 688.90 684.30 685.90 0.3M
2023-12-27 686.90 689.90 682.50 684.90 0.3M
2023-12-22 680.00 684.90 675.50 683.60 0.3M
2023-12-21 670.60 682.60 668.20 682.60 0.5M
2023-12-20 678.20 679.40 672.40 679.40 0.5M
2023-12-19 680.90 686.60 674.70 676.80 0.6M
2023-12-18 689.60 693.50 674.60 676.60 0.5M
2023-12-15 689.30 696.70 687.20 694.70 1.2M
2023-12-14 680.00 690.30 677.90 682.20 0.8M
2023-12-13 670.00 674.90 667.50 669.10 0.5M
2023-12-12 661.30 667.90 660.40 663.40 0.5M
2023-12-11 649.00 662.90 647.60 659.20 0.6M
2023-12-08 647.80 652.80 645.20 649.60 0.5M
2023-12-07 643.10 648.00 642.30 646.60 0.4M
2023-12-06 645.30 651.30 642.70 649.00 0.5M
2023-12-05 630.60 645.30 628.40 643.30 0.5M
2023-12-04 637.00 638.90 628.10 630.60 0.4M
2023-12-01 626.60 640.40 626.50 637.50 0.6M
2023-11-30 619.20 627.50 617.70 623.00 0.8M
2023-11-29 617.40 631.60 615.20 629.20 0.4M
2023-11-28 627.80 629.90 617.10 619.70 0.4M
2023-11-27 632.00 635.20 626.60 628.60 0.4M
2023-11-24 628.10 633.40 628.10 632.30 0.4M
2023-11-23 630.50 632.00 624.30 629.80 0.3M
2023-11-22 622.50 637.40 619.50 633.30 0.5M
2023-11-21 635.00 636.50 624.30 625.70 0.5M
2023-11-20 624.10 630.40 622.60 629.70 0.4M
2023-11-17 619.10 629.50 618.10 628.70 0.8M
2023-11-16 624.50 629.30 620.10 625.50 0.6M
2023-11-15 625.90 632.70 623.30 627.80 0.7M
2023-11-14 614.00 626.50 611.80 621.30 0.8M
2023-11-13 614.70 619.60 607.40 612.50 0.5M
2023-11-10 599.50 608.00 597.30 608.00 0.5M
2023-11-09 595.10 605.80 592.30 603.50 0.6M
2023-11-08 596.80 601.30 592.60 600.00 0.4M
2023-11-07 595.00 600.40 591.60 599.10 0.3M
2023-11-06 600.00 601.60 589.40 591.70 0.4M
2023-11-03 595.10 601.30 589.90 597.70 0.5M
2023-11-02 584.00 602.20 580.60 594.70 0.8M
2023-11-01 566.80 574.20 559.30 571.30 0.4M
2023-10-31 554.90 569.50 551.20 565.30 0.7M
2023-10-30 565.70 567.90 551.00 552.00 0.5M
2023-10-27 565.90 565.90 556.60 560.20 0.5M
2023-10-26 554.00 567.50 550.20 560.60 0.5M
2023-10-25 561.20 568.20 551.00 560.70 0.5M
2023-10-24 555.00 565.60 550.60 562.60 0.6M
2023-10-23 549.30 554.30 540.80 552.60 0.4M
2023-10-20 555.00 561.90 546.20 547.10 0.7M
2023-10-19 557.50 578.90 557.20 562.50 0.8M
2023-10-18 545.00 574.60 544.10 553.20 1.1M
2023-10-17 569.40 575.00 556.30 572.90 0.6M
2023-10-16 573.60 575.60 563.80 569.60 0.5M
2023-10-13 582.20 591.80 572.00 573.60 0.6M
2023-10-12 575.00 591.30 572.90 588.70 0.7M
2023-10-11 572.10 574.20 565.10 567.10 0.6M
2023-10-10 561.00 572.10 559.70 572.10 0.6M
2023-10-09 561.70 563.40 552.30 555.10 0.5M
2023-10-06 550.30 563.60 548.60 561.20 0.6M
2023-10-05 560.00 562.90 543.00 548.40 0.5M
2023-10-04 541.60 559.40 538.60 557.50 0.6M
2023-10-03 553.00 556.40 545.40 547.10 0.4M
2023-10-02 560.00 562.60 551.10 556.40 0.5M
2023-09-29 555.70 568.50 554.80 559.10 0.7M
2023-09-28 546.50 550.80 534.40 550.80 0.6M
2023-09-27 545.90 553.00 543.60 548.40 0.5M
2023-09-26 544.70 548.00 536.50 542.60 0.7M
2023-09-25 557.30 557.30 547.30 554.70 0.4M
2023-09-22 549.00 560.50 546.50 555.20 0.4M
2023-09-21 553.00 556.60 546.40 552.00 0.6M
2023-09-20 555.70 559.60 551.80 556.60 0.5M
2023-09-19 558.30 566.00 551.00 553.40 0.5M
2023-09-18 560.00 561.00 550.70 557.50 0.6M
2023-09-15 583.90 585.40 559.10 561.80 1.8M
2023-09-14 580.70 585.80 572.60 582.00 0.8M
2023-09-13 573.70 577.40 568.30 574.70 0.7M
2023-09-12 582.00 583.40 568.30 577.20 0.7M
2023-09-11 586.30 590.60 576.10 577.40 0.6M
2023-09-08 599.00 599.50 577.90 586.70 0.7M
2023-09-07 613.90 615.40 588.20 593.50 0.6M
2023-09-06 618.20 623.60 614.10 616.80 0.5M
2023-09-05 614.40 622.80 611.50 619.40 0.4M
2023-09-04 616.60 627.20 615.50 616.80 0.2M
2023-09-01 609.30 621.50 606.80 611.70 0.5M
2023-08-31 614.00 620.80 607.70 607.90 0.9M
2023-08-30 611.60 612.90 605.20 610.70 0.3M
2023-08-29 610.90 614.30 602.80 613.00 0.4M
2023-08-28 605.00 610.40 601.30 606.50 0.5M
2023-08-25 593.40 603.10 590.50 594.20 0.6M
2023-08-24 643.50 643.60 601.90 603.60 0.6M
2023-08-23 620.60 626.80 613.60 625.40 0.4M
2023-08-22 611.00 627.30 608.50 619.30 0.6M
2023-08-21 600.60 606.50 598.20 599.70 0.4M
2023-08-18 595.70 601.70 591.20 598.20 0.6M
2023-08-17 596.00 604.30 592.30 592.70 0.5M
2023-08-16 597.70 606.40 595.60 602.00 0.4M
2023-08-15 611.60 613.00 595.60 600.50 0.5M
2023-08-14 602.10 608.30 596.20 605.20 0.5M
2023-08-11 618.20 620.80 604.40 605.70 0.5M
2023-08-10 618.50 630.40 617.00 624.20 0.6M
2023-08-09 622.00 628.60 610.90 614.10 0.4M
2023-08-08 625.00 627.00 613.10 614.80 0.4M
2023-08-07 620.60 627.80 618.90 625.20 0.3M
2023-08-04 625.40 627.30 617.10 621.10 0.5M
2023-08-03 621.60 625.00 612.90 619.30 0.5M
2023-08-02 635.90 639.30 627.50 628.90 0.6M
2023-08-01 647.60 650.70 642.80 644.60 0.4M
2023-07-31 652.60 658.40 647.30 652.20 0.6M
2023-07-28 647.70 654.30 643.30 653.00 0.6M
2023-07-27 621.50 653.30 618.80 652.80 0.9M
2023-07-26 622.50 626.20 612.10 617.40 0.6M
2023-07-25 616.00 629.10 612.70 628.40 0.4M
2023-07-24 620.80 624.20 614.40 615.70 0.5M
2023-07-21 605.00 626.70 603.00 625.50 0.7M
2023-07-20 635.90 637.90 617.60 620.10 1.0M
2023-07-19 669.00 676.00 647.70 651.90 0.9M
2023-07-18 673.00 673.10 661.50 664.20 0.5M
2023-07-17 672.00 676.90 656.30 664.70 0.5M
2023-07-14 667.40 687.30 665.50 684.90 0.7M
2023-07-13 658.60 667.50 655.30 663.00 0.5M
2023-07-12 644.70 660.00 642.10 654.00 0.8M
2023-07-11 649.00 649.20 634.20 635.10 0.4M
2023-07-10 632.00 648.60 631.00 645.20 0.4M
2023-07-07 636.50 644.50 628.40 640.40 0.6M
2023-07-06 653.00 654.70 638.30 639.80 0.6M
2023-07-05 660.70 666.70 658.20 659.30 0.5M
2023-07-04 670.00 675.20 666.30 669.10 0.3M
2023-07-03 668.20 674.90 665.50 666.10 0.5M
2023-06-30 653.00 666.00 642.90 663.00 1.1M
2023-06-29 666.10 672.90 661.50 668.40 0.4M
2023-06-28 657.30 666.70 653.60 664.70 0.6M
2023-06-27 646.00 650.80 641.20 649.60 0.4M
2023-06-26 641.60 654.30 635.80 647.30 0.4M
2023-06-23 650.60 650.60 639.50 640.80 0.5M
2023-06-22 639.40 652.60 634.00 651.90 0.5M
2023-06-21 655.10 660.50 644.10 646.00 0.5M
2023-06-20 655.40 664.00 651.80 656.40 0.4M
2023-06-19 661.00 666.60 658.60 661.20 0.3M
2023-06-16 673.30 673.70 659.80 659.80 1.8M
2023-06-15 678.50 680.80 662.70 673.80 0.6M
2023-06-14 679.80 685.70 675.50 681.70 0.6M
2023-06-13 684.60 688.10 671.20 680.60 0.7M
2023-06-12 667.50 678.20 664.50 671.50 0.4M
2023-06-09 668.30 673.60 663.50 666.60 0.4M
2023-06-08 654.40 665.70 653.60 662.70 0.5M
2023-06-07 673.50 673.90 660.90 667.90 0.4M
2023-06-06 669.00 673.80 657.90 669.20 0.5M
2023-06-05 673.60 680.50 670.00 675.20 0.4M
2023-06-02 674.90 683.00 670.00 674.60 0.6M
2023-06-01 677.00 682.30 669.90 677.20 0.5M
2023-05-31 679.40 685.50 669.80 671.50 1.1M
2023-05-30 677.90 698.10 674.20 683.10 0.7M
2023-05-29 685.80 687.80 675.50 676.20 0.3M
2023-05-26 664.70 688.00 661.30 682.10 1.2M
2023-05-25 654.00 659.70 645.40 652.60 1.1M
2023-05-24 631.20 631.20 617.20 621.70 0.6M
2023-05-23 642.70 646.20 635.00 635.00 0.5M
2023-05-22 643.30 643.90 636.60 643.20 0.5M
2023-05-19 646.00 657.10 643.40 643.40 0.9M
2023-05-18 617.00 642.20 615.30 640.60 0.9M
2023-05-17 603.00 609.50 600.80 608.40 0.5M
2023-05-16 601.40 605.40 598.20 604.20 0.6M
2023-05-15 596.50 598.90 593.00 595.60 0.4M
2023-05-12 597.00 600.60 594.10 596.60 0.4M
2023-05-11 600.80 604.50 591.20 593.30 0.4M
2023-05-10 588.50 601.10 582.50 599.60 0.8M
2023-05-09 592.30 592.30 582.60 584.50 0.5M
2023-05-08 591.00 592.30 586.10 591.30 0.4M
2023-05-05 578.00 586.00 575.50 585.60 0.6M
2023-05-04 576.20 578.40 568.50 577.30 0.6M
2023-05-03 577.50 578.40 571.50 575.30 0.5M
2023-05-02 582.00 582.00 572.90 572.90 0.7M
2023-04-28 573.00 576.10 565.20 573.50 0.8M
2023-04-27 556.10 566.40 548.50 564.20 0.7M
2023-04-26 554.60 557.20 545.70 556.60 0.8M
2023-04-25 564.90 570.70 563.60 563.80 0.6M
2023-04-24 575.40 582.90 572.30 573.30 0.5M
2023-04-21 579.80 586.70 573.60 580.20 0.8M
2023-04-20 579.00 582.60 568.40 573.40 0.7M
2023-04-19 572.50 579.10 560.00 566.90 1.1M
2023-04-18 584.90 593.00 584.00 588.60 0.6M
2023-04-17 594.30 596.40 578.80 582.30 0.8M
2023-04-14 602.30 609.70 598.90 606.50 0.5M
2023-04-13 597.50 603.70 594.20 603.20 0.5M
2023-04-12 605.80 617.90 599.70 603.40 0.6M
2023-04-11 606.70 618.30 605.50 610.60 0.6M
2023-04-06 606.30 608.70 601.50 607.00 0.4M
2023-04-05 610.10 612.20 601.00 606.20 0.6M
2023-04-04 620.50 623.30 613.30 618.20 0.4M
2023-04-03 624.00 624.20 615.80 617.70 0.4M
2023-03-31 621.00 626.40 615.40 625.20 0.7M
2023-03-30 611.90 624.00 611.40 623.70 0.6M
2023-03-29 598.40 605.80 593.60 605.80 0.6M
2023-03-28 601.80 605.40 584.70 587.70 0.5M
2023-03-27 604.70 609.60 599.50 605.20 0.6M
2023-03-24 616.70 617.20 595.30 598.70 0.6M
2023-03-23 600.10 618.30 599.40 617.30 0.7M
2023-03-22 592.40 605.40 590.80 600.80 0.5M
2023-03-21 606.10 610.90 589.90 595.20 0.6M
2023-03-20 592.10 606.90 584.20 600.20 0.9M
2023-03-17 594.90 604.50 589.60 596.10 1.5M
2023-03-16 577.70 587.90 562.80 587.00 1.0M
2023-03-15 575.80 579.50 554.50 568.00 1.0M
2023-03-14 567.50 577.80 557.00 576.10 0.7M
2023-03-13 577.20 580.60 551.50 565.00 0.9M
2023-03-10 571.60 583.10 569.00 577.60 0.7M
2023-03-09 585.00 589.70 574.10 585.30 0.5M
2023-03-08 577.00 583.70 573.70 582.00 0.5M
2023-03-07 581.00 587.90 573.30 574.10 0.6M
2023-03-06 595.00 595.30 586.10 590.20 0.6M
2023-03-03 586.80 590.80 584.50 589.40 0.7M
2023-03-02 567.00 577.50 561.00 577.50 0.7M
2023-03-01 589.40 589.80 573.60 574.60 0.6M
2023-02-28 593.00 596.00 565.10 584.00 1.1M
2023-02-27 586.30 597.40 585.60 595.50 0.6M
2023-02-24 603.00 603.70 579.00 579.00 1.0M
2023-02-23 598.80 606.60 594.10 594.70 0.5M
2023-02-22 596.20 597.30 587.00 593.00 0.5M
2023-02-21 600.00 603.70 589.50 596.90 0.5M
2023-02-20 607.80 608.30 600.30 603.60 0.3M
2023-02-17 612.40 616.20 605.40 610.30 0.9M
2023-02-16 632.00 632.50 616.00 623.00 0.6M
2023-02-15 616.70 626.20 616.00 625.40 0.6M
2023-02-14 621.50 631.10 613.50 621.10 0.8M
2023-02-13 612.50 620.90 611.50 620.60 0.5M
2023-02-10 621.00 622.10 604.60 611.70 0.7M
2023-02-09 623.60 633.30 621.80 627.20 0.6M
2023-02-08 635.00 637.50 618.10 619.40 0.7M
2023-02-07 619.50 623.00 615.80 621.40 0.6M
2023-02-06 626.90 629.50 613.20 620.60 0.6M
2023-02-03 632.90 639.50 621.70 639.50 1.0M
2023-02-02 621.80 638.90 620.40 635.00 1.0M
2023-02-01 607.40 611.60 602.90 607.40 0.6M
2023-01-31 601.40 604.40 593.30 602.60 0.8M
2023-01-30 613.00 613.00 592.30 603.40 0.9M
2023-01-27 616.10 623.90 606.00 620.10 0.8M
2023-01-26 627.00 629.30 613.60 619.10 0.9M
2023-01-25 610.00 618.00 598.00 617.10 0.7M
2023-01-24 620.00 624.90 608.60 615.70 0.6M
2023-01-23 600.00 616.70 599.00 615.00 0.6M
2023-01-20 590.60 592.70 583.80 590.40 0.8M
2023-01-19 606.80 613.80 590.60 590.60 0.9M
2023-01-18 610.00 623.70 609.80 613.60 0.8M
2023-01-17 604.00 611.70 595.70 606.40 0.7M
2023-01-16 604.10 608.30 601.50 607.20 0.4M
2023-01-13 599.50 608.90 598.60 604.70 0.7M
2023-01-12 592.80 611.40 588.90 599.40 1.0M
2023-01-11 589.00 594.40 587.20 592.70 0.8M
2023-01-10 575.00 585.40 571.40 582.70 0.7M
2023-01-09 564.30 588.30 559.70 586.60 1.0M
2023-01-06 538.00 554.00 532.40 551.50 0.6M
2023-01-05 537.10 544.20 533.30 539.90 0.5M
2023-01-04 526.00 542.50 519.70 537.00 0.8M
2023-01-03 522.00 536.40 517.60 520.30 0.7M
2023-01-02 515.00 517.30 509.20 516.90 0.4M