阿斯麦公司

ASML
🏛️ 荷兰 →
841.40
最后更新: 2025-10-01
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
2024-12-31 668.40 679.30 668.40 678.70 0.2M
2024-12-30 684.90 685.00 668.50 671.90 0.4M
2024-12-27 681.10 695.60 680.00 684.90 0.5M
2024-12-24 690.10 690.80 685.70 688.50 0.1M
2024-12-23 680.40 689.70 678.30 683.80 0.5M
2024-12-20 683.80 686.90 669.20 686.10 1.5M
2024-12-19 697.90 700.80 685.40 690.80 1.0M
2024-12-18 706.20 722.00 702.40 717.30 0.8M
2024-12-17 684.00 713.90 684.00 703.40 1.1M
2024-12-16 683.50 691.30 680.20 688.00 0.7M
2024-12-13 682.00 691.10 681.70 687.70 0.8M
2024-12-12 679.20 686.10 674.20 683.30 0.5M
2024-12-11 672.00 682.10 670.80 678.30 0.5M
2024-12-10 672.60 682.60 668.90 670.30 0.6M
2024-12-09 677.50 683.60 668.30 675.00 0.6M
2024-12-06 675.20 678.60 670.30 677.60 0.5M
2024-12-05 681.30 693.10 670.70 679.20 0.8M
2024-12-04 680.00 690.90 674.20 683.50 0.7M
2024-12-03 671.90 683.40 662.20 677.90 0.8M
2024-12-02 649.40 664.10 643.90 664.10 0.7M
2024-11-29 641.60 663.00 638.50 658.40 0.9M
2024-11-28 662.00 662.40 639.20 642.90 0.6M
2024-11-27 635.80 641.80 625.30 627.70 0.4M
2024-11-26 649.70 650.70 638.80 640.00 0.5M
2024-11-25 648.60 659.20 644.70 652.00 1.1M
2024-11-22 641.30 647.30 632.60 642.10 0.7M
2024-11-21 613.40 632.40 605.70 631.50 0.7M
2024-11-20 633.20 633.20 613.20 616.50 0.5M
2024-11-19 634.90 636.30 618.80 624.70 0.6M
2024-11-18 630.00 632.60 613.20 629.60 0.7M
2024-11-15 657.40 661.80 635.00 635.00 1.1M
2024-11-14 653.00 672.40 638.70 671.60 1.3M
2024-11-13 625.40 629.50 619.10 627.70 0.7M
2024-11-12 624.80 643.00 623.10 630.30 0.7M
2024-11-11 634.00 635.00 622.30 627.30 0.5M
2024-11-08 630.00 637.20 613.90 621.50 0.6M
2024-11-07 611.20 628.90 605.70 624.70 0.7M
2024-11-06 624.00 635.20 610.00 610.80 0.8M
2024-11-05 616.20 625.80 612.90 624.00 0.4M
2024-11-04 626.90 628.60 616.50 618.20 0.4M
2024-11-01 620.00 628.50 616.60 627.10 0.6M
2024-10-31 630.00 633.40 614.60 621.20 0.9M
2024-10-30 653.80 659.50 634.00 634.00 0.9M
2024-10-29 655.50 659.90 652.50 655.20 0.4M
2024-10-28 667.70 667.80 650.90 655.50 0.6M
2024-10-25 659.60 668.10 653.50 664.10 0.6M
2024-10-24 665.40 669.70 659.20 661.30 0.5M
2024-10-23 666.80 672.50 655.30 658.80 0.6M
2024-10-22 663.20 679.30 660.60 666.80 0.8M
2024-10-21 673.20 675.90 655.80 657.60 0.7M
2024-10-18 643.30 668.80 639.90 664.50 1.3M
2024-10-17 636.80 642.90 624.80 634.20 1.6M
2024-10-16 641.40 658.20 629.50 633.90 2.2M
2024-10-15 795.70 804.60 665.00 668.10 2.2M
2024-10-14 772.00 796.60 769.50 792.00 0.5M
2024-10-11 768.00 772.20 755.70 770.70 0.4M
2024-10-10 770.00 770.10 750.80 762.60 0.5M
2024-10-09 751.00 767.50 744.80 767.50 0.4M
2024-10-08 740.10 756.80 736.80 752.10 0.4M
2024-10-07 757.00 759.00 733.30 747.60 0.5M
2024-10-04 752.20 770.60 747.40 757.50 0.5M
2024-10-03 754.00 759.40 745.30 755.10 0.4M
2024-10-02 744.40 758.00 739.30 757.40 0.5M
2024-10-01 754.00 762.80 732.90 741.80 0.6M
2024-09-30 753.20 759.70 745.50 745.60 0.8M
2024-09-27 770.00 770.10 753.20 757.30 0.8M
2024-09-26 772.00 773.40 752.20 759.80 0.9M
2024-09-25 726.00 740.20 725.40 735.00 0.4M
2024-09-24 734.90 736.90 718.50 727.60 0.5M
2024-09-23 720.00 730.50 711.00 718.30 0.5M
2024-09-20 734.00 739.70 708.60 716.70 2.5M
2024-09-19 721.00 750.00 719.30 747.90 0.7M
2024-09-18 724.30 724.30 710.10 715.00 0.6M
2024-09-17 718.50 729.90 715.40 726.00 0.5M
2024-09-16 733.70 737.20 714.60 719.90 0.4M
2024-09-13 725.00 735.50 722.40 734.00 0.5M
2024-09-12 726.20 730.90 719.80 722.40 0.8M
2024-09-11 682.00 705.00 679.10 698.10 0.8M
2024-09-10 683.40 683.60 671.00 672.50 0.7M
2024-09-09 696.70 701.70 668.70 676.50 0.8M
2024-09-06 715.40 723.10 678.70 681.00 1.1M
2024-09-05 730.80 735.20 713.80 720.00 0.7M
2024-09-04 732.20 748.20 723.40 736.40 1.2M
2024-09-03 814.10 818.90 779.10 782.80 0.5M
2024-09-02 810.30 819.70 802.50 818.70 0.2M
2024-08-30 807.60 818.90 805.90 812.00 0.6M
2024-08-29 797.00 823.90 794.00 823.00 0.6M
2024-08-28 800.00 807.60 795.30 799.40 0.4M
2024-08-27 791.90 799.50 784.30 794.20 0.4M
2024-08-26 811.50 814.60 791.20 797.00 0.4M
2024-08-23 820.90 828.10 810.80 818.80 0.5M
2024-08-22 845.40 848.00 832.40 833.00 0.3M
2024-08-21 835.20 846.70 832.50 843.30 0.3M
2024-08-20 845.10 854.70 828.20 832.60 0.4M
2024-08-19 826.40 836.90 823.60 829.40 0.4M
2024-08-16 840.00 841.60 825.00 832.50 0.4M
2024-08-15 802.60 833.00 800.50 832.00 0.5M
2024-08-14 795.00 807.90 788.00 799.30 0.4M
2024-08-13 795.00 795.00 781.70 789.50 0.5M
2024-08-12 788.30 793.70 781.20 784.60 0.4M
2024-08-09 809.40 809.70 777.00 784.00 0.6M
2024-08-08 777.70 797.20 771.40 794.30 0.6M
2024-08-07 783.90 805.00 777.10 796.00 0.9M
2024-08-06 777.40 784.20 758.20 780.10 1.2M
2024-08-05 680.00 749.90 657.00 746.00 1.5M
2024-08-02 775.00 790.25 728.60 737.10 1.7M
2024-08-01 867.00 867.40 827.30 829.90 0.6M
2024-07-31 895.00 895.50 845.50 850.50 1.1M
2024-07-30 830.50 831.00 804.00 805.70 0.5M
2024-07-29 826.40 832.40 805.30 806.30 0.5M
2024-07-26 795.10 830.60 795.10 820.50 0.8M
2024-07-25 805.30 817.90 784.70 799.60 1.0M
2024-07-24 856.10 860.10 828.60 831.60 0.6M
2024-07-23 858.80 870.60 847.80 860.90 0.6M
2024-07-22 828.50 859.80 823.60 850.50 0.7M
2024-07-19 848.00 857.00 829.50 829.50 1.0M
2024-07-18 873.80 879.60 835.60 838.50 1.1M
2024-07-17 946.00 946.00 865.00 870.90 1.4M
2024-07-16 987.00 991.70 974.80 977.80 0.5M
2024-07-15 998.50 1,014.20 989.20 989.20 0.5M
2024-07-12 981.10 1,008.80 973.00 1,002.20 0.6M
2024-07-11 1,010.40 1,021.80 987.90 989.10 0.5M
2024-07-10 986.90 1,002.00 977.90 1,002.00 0.4M
2024-07-09 996.30 999.40 982.70 982.70 0.4M
2024-07-08 998.00 1,010.80 993.00 997.90 0.4M
2024-07-05 992.80 999.50 988.10 993.00 0.3M
2024-07-04 989.10 993.00 980.50 984.20 0.2M
2024-07-03 975.00 993.50 973.40 985.80 0.5M
2024-07-02 959.00 968.50 949.20 965.90 0.4M
2024-07-01 971.80 972.80 947.30 954.30 0.3M
2024-06-28 969.40 979.90 960.80 964.20 0.5M
2024-06-27 951.00 971.40 950.20 960.00 0.3M
2024-06-26 958.90 964.10 942.60 946.60 0.4M
2024-06-25 930.00 951.10 921.10 950.20 0.5M
2024-06-24 963.00 967.40 942.10 948.50 0.5M
2024-06-21 983.40 984.00 957.00 963.40 1.2M
2024-06-20 972.50 989.30 971.20 988.90 0.5M
2024-06-19 981.80 985.70 965.40 966.50 0.3M
2024-06-18 977.80 985.30 969.00 983.80 0.5M
2024-06-17 964.40 980.20 961.80 969.40 0.5M
2024-06-14 977.70 981.30 950.70 953.00 0.7M
2024-06-13 982.90 992.80 965.00 966.50 0.6M
2024-06-12 961.90 993.60 958.55 985.60 0.5M
2024-06-11 966.30 969.60 950.80 959.20 0.4M
2024-06-10 958.00 963.90 942.40 963.40 0.4M
2024-06-07 963.70 970.30 950.20 958.90 0.5M
2024-06-06 965.10 972.00 948.70 957.50 0.6M
2024-06-05 883.00 944.10 878.50 943.60 0.8M
2024-06-04 884.90 887.10 872.80 872.90 0.3M
2024-06-03 885.00 896.50 874.90 880.50 0.4M
2024-05-31 884.00 901.90 870.00 870.80 1.3M
2024-05-30 883.40 889.70 877.90 881.00 0.3M
2024-05-29 903.10 905.60 882.10 888.50 0.5M
2024-05-28 886.20 898.40 884.30 896.00 0.4M
2024-05-27 882.30 884.00 874.90 882.60 0.2M
2024-05-24 866.00 881.90 860.50 880.50 0.4M
2024-05-23 868.20 892.20 868.00 876.40 0.6M
2024-05-22 857.00 861.80 852.00 854.10 0.3M
2024-05-21 864.30 864.30 843.30 853.70 0.3M
2024-05-20 849.70 864.70 846.50 864.70 0.2M
2024-05-17 846.10 856.70 842.50 853.00 0.5M
2024-05-16 864.00 866.60 858.90 859.10 0.4M
2024-05-15 847.50 852.70 840.20 851.00 0.4M
2024-05-14 853.10 853.40 837.20 840.70 0.4M
2024-05-13 869.60 870.20 846.80 853.00 0.3M
2024-05-10 850.90 870.80 848.50 864.50 0.4M
2024-05-09 846.10 852.50 843.80 847.90 0.3M
2024-05-08 847.00 853.50 840.20 845.00 0.4M
2024-05-07 851.30 859.70 843.60 854.20 0.4M
2024-05-06 841.00 847.70 832.60 846.60 0.2M
2024-05-03 817.00 836.80 815.80 835.90 0.4M
2024-05-02 807.80 822.60 804.00 811.40 0.6M
2024-04-30 850.90 852.30 832.60 832.70 0.5M
2024-04-29 859.00 859.80 842.80 847.70 0.3M
2024-04-26 845.00 862.50 841.80 858.80 0.5M
2024-04-25 829.30 840.30 815.20 833.70 0.5M
2024-04-24 860.00 860.00 833.10 834.80 0.5M
2024-04-23 823.20 836.00 820.30 834.30 0.4M
2024-04-22 821.00 825.60 810.00 813.20 0.5M
2024-04-19 830.50 841.30 818.20 821.00 0.8M
2024-04-18 870.00 871.50 832.20 840.30 0.8M
2024-04-17 858.60 891.10 845.50 852.40 1.3M
2024-04-16 898.60 914.30 891.00 913.40 0.5M
2024-04-15 914.60 930.80 907.20 910.90 0.6M
2024-04-12 925.00 934.40 899.80 907.50 0.5M
2024-04-11 906.50 918.40 898.30 909.10 0.4M
2024-04-10 913.40 918.40 888.10 913.30 0.4M
2024-04-09 913.70 919.40 892.80 899.30 0.4M
2024-04-08 899.10 918.00 899.00 913.70 0.3M
2024-04-05 887.00 910.70 884.30 905.70 0.5M
2024-04-04 908.00 916.70 898.10 901.30 0.4M
2024-04-03 894.70 905.00 889.60 905.00 0.4M
2024-04-02 917.80 918.90 890.40 890.70 0.6M
2024-03-28 898.10 902.90 890.30 892.20 0.5M
2024-03-27 900.50 905.60 891.10 895.20 0.4M
2024-03-26 906.80 914.50 900.40 900.40 0.4M
2024-03-25 905.90 915.60 901.20 913.00 0.4M
2024-03-22 912.50 914.30 891.10 906.10 0.5M
2024-03-21 911.00 923.80 906.50 923.30 0.7M
2024-03-20 876.00 888.90 868.40 874.50 0.3M
2024-03-19 865.00 870.70 855.10 869.60 0.4M
2024-03-18 868.00 880.00 861.50 870.80 0.5M
2024-03-15 880.20 882.70 857.70 857.70 2.7M
2024-03-14 887.10 890.40 877.20 881.00 0.6M
2024-03-13 902.20 905.50 878.20 878.90 0.5M
2024-03-12 885.40 894.30 871.80 892.30 0.6M
2024-03-11 900.00 911.40 880.00 884.50 0.7M
2024-03-08 954.50 958.40 923.40 923.40 0.6M
2024-03-07 915.00 949.60 908.60 949.20 0.6M
2024-03-06 903.00 914.60 898.50 912.20 0.5M
2024-03-05 911.00 916.60 894.00 899.50 0.5M
2024-03-04 910.00 918.80 905.40 913.20 0.5M
2024-03-01 881.00 894.40 873.40 894.00 0.5M
2024-02-29 871.40 873.70 858.10 870.50 0.7M
2024-02-28 871.00 877.00 863.40 869.40 0.4M
2024-02-27 878.10 885.50 870.50 879.20 0.4M
2024-02-26 860.10 872.90 858.60 869.80 0.3M
2024-02-23 874.20 881.20 862.50 865.00 0.4M
2024-02-22 871.10 881.80 859.60 876.80 0.9M
2024-02-21 843.20 843.60 825.60 834.00 0.4M
2024-02-20 852.20 856.40 833.90 837.70 0.5M
2024-02-19 862.10 865.90 859.50 859.50 0.2M
2024-02-16 876.40 877.30 860.50 874.60 0.6M
2024-02-15 863.40 872.90 852.60 860.80 0.5M
2024-02-14 849.00 862.70 845.80 853.40 0.5M
2024-02-13 858.20 862.10 815.60 850.70 0.7M
2024-02-12 876.30 880.20 867.60 877.60 0.5M
2024-02-09 856.00 876.10 852.60 876.10 0.6M
2024-02-08 855.20 860.00 845.80 855.10 0.5M
2024-02-07 836.90 855.70 835.70 850.00 0.7M
2024-02-06 835.00 838.50 826.80 833.80 0.4M
2024-02-05 823.40 828.80 818.10 827.40 0.4M
2024-02-02 816.10 821.10 810.30 818.80 0.5M
2024-02-01 797.40 820.60 797.40 812.50 0.5M
2024-01-31 792.90 801.80 787.40 798.20 0.7M
2024-01-30 810.80 814.00 796.30 801.30 0.5M
2024-01-29 796.30 807.10 793.20 804.80 0.5M
2024-01-26 790.00 800.60 778.80 797.20 0.8M
2024-01-25 781.30 814.40 777.80 811.80 1.1M
2024-01-24 760.00 778.90 746.40 775.80 1.7M
2024-01-23 705.20 711.00 697.60 707.10 0.6M
2024-01-22 701.90 712.50 700.00 707.50 0.8M
2024-01-19 688.40 690.50 678.20 686.30 0.7M
2024-01-18 660.90 676.00 658.40 676.00 0.7M
2024-01-17 646.00 652.60 641.70 649.60 0.4M
2024-01-16 646.10 653.80 644.20 652.30 0.4M
2024-01-15 651.00 653.40 648.20 648.20 0.2M
2024-01-12 656.60 659.20 646.10 649.30 0.5M
2024-01-11 659.30 664.10 648.30 648.90 0.4M
2024-01-10 656.50 658.90 647.50 651.40 0.4M
2024-01-09 655.20 656.80 646.20 654.50 0.4M
2024-01-08 650.00 656.20 644.20 653.40 0.4M
2024-01-05 639.90 646.00 635.00 644.20 0.4M
2024-01-04 648.10 650.60 635.10 646.40 0.5M
2024-01-03 647.90 658.10 640.40 645.40 0.5M
2024-01-02 682.80 683.10 658.80 664.30 0.5M