博通公司

AVGO
🏛️ 美国 →
333.30
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
2023-12-29 1,121.46 1,124.38 1,114.67 1,116.25 2.1M
2023-12-28 1,131.69 1,132.24 1,119.05 1,122.41 2.1M
2023-12-27 1,136.00 1,139.57 1,122.96 1,126.17 2.0M
2023-12-26 1,124.24 1,135.50 1,123.02 1,131.89 1.7M
2023-12-22 1,127.98 1,132.00 1,113.53 1,121.98 1.9M
2023-12-21 1,132.65 1,135.42 1,115.00 1,127.29 2.4M
2023-12-20 1,132.70 1,141.36 1,109.26 1,110.38 3.5M
2023-12-19 1,142.00 1,150.46 1,132.51 1,139.58 3.6M
2023-12-18 1,120.80 1,151.82 1,118.64 1,147.00 5.5M
2023-12-15 1,095.22 1,149.88 1,094.62 1,129.74 11.9M
2023-12-14 1,092.18 1,121.46 1,090.28 1,106.49 6.7M
2023-12-13 1,068.00 1,099.78 1,062.54 1,089.69 7.2M
2023-12-12 1,027.99 1,079.39 1,024.58 1,072.28 9.0M
2023-12-11 957.01 1,039.51 956.09 1,029.24 10.1M
2023-12-08 927.84 950.73 910.53 944.30 7.0M
2023-12-07 905.54 924.12 903.64 922.26 4.4M
2023-12-06 920.36 920.97 903.10 903.64 2.5M
2023-12-05 911.60 917.27 905.85 913.12 3.7M
2023-12-04 920.64 930.97 916.44 923.97 2.5M
2023-12-01 922.46 933.90 908.00 930.00 3.0M
2023-11-30 941.00 942.42 918.37 925.73 5.0M
2023-11-29 948.34 959.43 939.37 940.83 3.5M
2023-11-28 939.94 950.86 934.16 946.35 3.9M
2023-11-27 976.15 981.01 949.33 950.24 9.7M
2023-11-24 974.96 979.86 966.75 978.87 2.3M
2023-11-22 983.69 987.99 971.00 972.00 3.4M
2023-11-21 975.00 991.00 971.63 981.20 4.3M
2023-11-20 973.00 999.87 973.00 995.71 1.9M
2023-11-17 958.21 983.89 951.00 977.73 2.0M
2023-11-16 964.00 968.70 950.52 959.55 2.6M
2023-11-15 979.51 981.75 966.91 975.40 1.6M
2023-11-14 962.34 976.77 955.25 972.96 2.4M
2023-11-13 950.05 952.40 940.48 946.93 1.7M
2023-11-10 921.74 958.95 918.21 957.52 3.6M
2023-11-09 912.50 929.80 908.56 911.38 2.4M
2023-11-08 900.00 912.91 899.00 911.13 1.5M
2023-11-07 882.32 901.77 876.16 897.82 1.9M
2023-11-06 881.56 885.89 871.21 880.83 1.3M
2023-11-03 877.50 887.50 871.06 882.68 1.8M
2023-11-02 862.00 880.50 860.00 871.30 1.9M
2023-11-01 842.00 853.83 835.57 852.94 1.9M
2023-10-31 843.89 845.50 832.60 841.37 1.5M
2023-10-30 841.10 849.43 827.15 841.25 2.1M
2023-10-27 830.00 840.21 828.54 838.36 1.8M
2023-10-26 847.91 854.42 818.34 826.75 2.8M
2023-10-25 877.07 878.73 846.08 849.63 2.1M
2023-10-24 864.00 883.00 863.12 881.11 1.5M
2023-10-23 857.96 873.60 842.82 862.22 1.6M
2023-10-20 874.90 874.90 851.84 853.63 2.7M
2023-10-19 887.02 889.49 865.67 867.83 2.7M
2023-10-18 879.95 895.63 875.20 887.03 2.0M
2023-10-17 885.15 892.98 866.00 884.40 3.3M
2023-10-16 890.97 915.79 890.97 902.57 2.1M
2023-10-13 909.00 925.91 882.09 883.18 2.8M
2023-10-12 876.43 917.93 876.43 905.60 4.4M
2023-10-11 859.71 875.34 856.55 874.56 1.4M
2023-10-10 857.15 872.55 855.72 858.41 1.5M
2023-10-09 840.46 856.61 837.83 855.88 1.6M
2023-10-06 819.40 848.39 811.72 845.26 2.1M
2023-10-05 820.11 828.63 815.48 823.86 1.1M
2023-10-04 820.33 830.58 816.30 823.81 1.6M
2023-10-03 827.00 835.75 808.91 814.83 1.9M
2023-10-02 829.06 838.56 823.50 834.95 1.5M
2023-09-29 836.45 844.04 822.91 830.58 1.6M
2023-09-28 820.17 838.86 814.68 832.00 1.6M
2023-09-27 819.26 823.68 804.38 816.81 1.5M
2023-09-26 829.17 830.27 811.21 816.19 1.8M
2023-09-25 828.00 838.56 823.01 833.89 1.6M
2023-09-22 811.24 830.58 810.38 829.08 2.8M
2023-09-21 795.11 822.50 795.09 808.36 5.4M
2023-09-20 849.99 849.99 830.35 830.57 1.4M
2023-09-19 845.99 851.03 838.50 849.20 1.3M
2023-09-18 842.58 856.33 840.00 850.00 1.7M
2023-09-15 868.16 868.16 842.90 851.68 5.0M
2023-09-14 859.03 876.67 855.00 871.64 2.0M
2023-09-13 847.19 859.11 844.24 852.93 1.7M
2023-09-12 850.24 858.27 841.66 844.52 1.7M
2023-09-11 868.77 869.00 845.65 859.14 1.6M
2023-09-08 855.00 860.83 850.12 857.55 1.7M
2023-09-07 859.50 861.69 840.52 857.03 2.8M
2023-09-06 872.50 877.37 866.74 872.27 2.0M
2023-09-05 869.51 883.00 867.00 872.17 2.5M
2023-09-01 901.87 901.87 864.66 872.52 6.5M
2023-08-31 898.01 923.67 893.77 922.89 5.5M
2023-08-30 892.39 898.71 879.11 892.28 2.3M
2023-08-29 858.40 892.84 856.42 889.93 2.8M
2023-08-28 856.39 864.13 847.11 861.08 1.4M
2023-08-25 857.02 869.44 837.67 851.82 2.4M
2023-08-24 902.35 909.86 852.46 854.46 3.1M
2023-08-23 850.77 878.19 850.00 876.58 2.0M
2023-08-22 873.41 874.75 850.88 855.79 1.7M
2023-08-21 834.06 867.34 831.77 865.14 3.0M
2023-08-18 820.00 828.17 812.00 825.84 1.8M
2023-08-17 836.51 839.42 827.01 827.10 1.9M
2023-08-16 847.79 854.50 831.96 832.99 1.6M
2023-08-15 849.21 854.62 836.46 842.52 1.4M
2023-08-14 831.13 854.18 827.38 854.10 1.8M
2023-08-11 834.01 836.40 823.48 829.76 2.0M
2023-08-10 853.12 861.50 837.07 842.90 2.0M
2023-08-09 882.72 883.53 848.72 850.73 2.5M
2023-08-08 890.09 890.60 873.40 883.16 1.4M
2023-08-07 887.68 897.37 885.27 897.06 1.1M
2023-08-04 884.98 893.62 873.37 881.65 2.1M
2023-08-03 886.62 895.33 881.08 884.98 1.8M
2023-08-02 912.30 913.00 890.29 892.30 2.7M
2023-08-01 898.98 920.62 897.70 920.00 2.0M
2023-07-31 897.50 901.00 891.00 898.65 1.5M
2023-07-28 899.32 903.56 893.95 899.79 1.9M
2023-07-27 908.50 909.85 886.00 893.53 2.2M
2023-07-26 909.00 910.62 887.65 893.09 2.0M
2023-07-25 900.62 923.18 900.62 917.99 2.0M
2023-07-24 900.80 905.44 894.23 901.59 2.0M
2023-07-21 904.49 911.15 893.83 896.75 7.4M
2023-07-20 892.54 907.00 886.00 888.34 2.8M
2023-07-19 897.27 905.97 885.63 901.37 2.4M
2023-07-18 905.98 909.90 898.26 903.43 2.5M
2023-07-17 891.01 913.21 889.78 910.35 2.7M
2023-07-14 886.16 903.35 886.16 888.58 1.9M
2023-07-13 898.94 898.94 878.27 890.36 2.6M
2023-07-12 889.00 897.59 882.00 889.95 2.8M
2023-07-11 881.11 883.00 864.63 882.05 2.6M
2023-07-10 848.28 879.17 848.28 877.73 3.1M
2023-07-07 850.43 857.99 844.66 846.75 1.9M
2023-07-06 845.00 853.90 844.33 848.00 2.4M
2023-07-05 867.40 876.90 861.75 861.86 1.4M
2023-07-03 868.62 876.73 864.92 876.44 0.9M
2023-06-30 868.52 874.57 864.33 867.43 2.3M
2023-06-29 854.45 862.84 846.41 862.57 2.3M
2023-06-28 838.73 858.53 837.06 847.94 1.9M
2023-06-27 828.68 850.00 821.00 848.40 2.5M
2023-06-26 825.00 837.00 820.22 821.63 2.1M
2023-06-23 834.01 836.02 818.85 822.15 3.7M
2023-06-22 845.09 848.91 835.31 842.43 2.3M
2023-06-21 860.00 866.00 844.60 847.66 2.3M
2023-06-20 862.66 877.07 861.01 868.03 2.8M
2023-06-16 889.28 889.95 865.45 868.11 6.8M
2023-06-15 884.41 887.97 871.02 883.43 3.4M
2023-06-14 855.90 888.54 847.22 886.18 4.4M
2023-06-13 861.13 863.26 841.00 851.12 3.9M
2023-06-12 811.12 858.00 811.12 855.36 5.1M
2023-06-09 805.80 817.75 803.88 804.62 1.9M
2023-06-08 794.91 805.01 788.78 804.20 2.2M
2023-06-07 789.82 805.45 787.51 792.63 2.9M
2023-06-06 802.00 802.00 776.38 790.00 3.8M
2023-06-05 809.20 809.20 794.48 802.30 2.6M
2023-06-02 790.64 823.77 787.20 812.00 6.3M
2023-06-01 800.62 805.79 785.16 789.95 8.1M
2023-05-31 794.90 821.67 790.13 807.96 9.0M
2023-05-30 835.12 921.78 798.81 803.34 11.7M
2023-05-26 747.43 814.98 747.02 812.73 8.3M
2023-05-25 699.41 732.39 690.77 728.80 4.9M
2023-05-24 681.44 684.31 676.06 679.53 2.3M
2023-05-23 690.64 698.99 682.02 686.50 3.6M
2023-05-22 681.40 684.68 674.12 678.37 1.8M
2023-05-19 680.00 684.95 678.41 682.25 2.3M
2023-05-18 656.00 679.36 656.00 677.90 2.6M
2023-05-17 647.35 660.90 644.58 657.47 2.4M
2023-05-16 640.46 646.91 638.73 641.44 1.5M
2023-05-15 631.87 640.02 628.47 639.80 1.5M
2023-05-12 628.38 632.70 624.21 631.15 1.2M
2023-05-11 626.58 628.48 617.99 627.67 1.4M
2023-05-10 622.06 628.00 618.27 626.27 1.9M
2023-05-09 622.73 624.07 615.86 618.51 1.7M
2023-05-08 629.78 630.73 620.58 629.06 1.4M
2023-05-05 615.95 631.47 613.37 630.12 2.5M
2023-05-04 610.00 613.96 601.29 610.16 1.8M
2023-05-03 616.90 621.95 612.40 613.20 2.0M
2023-05-02 625.76 626.50 605.02 612.34 2.8M
2023-05-01 626.50 638.99 626.20 637.95 1.7M
2023-04-28 619.07 626.78 614.56 626.50 1.6M
2023-04-27 616.19 620.09 603.23 618.41 1.8M
2023-04-26 619.97 623.13 613.51 616.19 1.7M
2023-04-25 633.99 635.99 621.74 622.02 2.4M
2023-04-24 633.64 638.85 631.79 634.54 1.2M
2023-04-21 630.60 633.80 621.99 632.90 1.5M
2023-04-20 627.86 642.73 627.14 633.02 2.0M
2023-04-19 626.79 636.79 625.55 634.50 1.9M
2023-04-18 631.62 635.50 627.13 632.32 1.7M
2023-04-17 618.61 628.34 617.81 627.36 1.3M
2023-04-14 620.48 628.03 615.21 619.54 1.7M
2023-04-13 619.07 626.50 617.11 624.24 1.7M
2023-04-12 627.34 627.52 616.26 616.70 1.4M
2023-04-11 630.78 630.88 620.82 621.57 1.7M
2023-04-10 618.05 627.87 616.45 627.39 1.5M
2023-04-06 624.16 628.40 618.97 622.64 1.4M
2023-04-05 631.14 631.70 625.70 629.01 1.7M
2023-04-04 643.15 644.24 632.00 634.41 1.3M
2023-04-03 639.00 643.90 636.44 642.47 1.6M
2023-03-31 630.54 642.22 625.91 641.54 2.2M
2023-03-30 632.73 636.05 629.30 633.75 2.2M
2023-03-29 632.78 634.01 624.64 625.50 2.6M
2023-03-28 625.23 626.54 618.86 624.70 1.2M
2023-03-27 639.00 639.10 625.99 626.84 1.5M
2023-03-24 638.03 639.30 628.55 636.17 1.7M
2023-03-23 638.90 648.18 631.53 639.23 2.7M
2023-03-22 636.90 648.50 630.67 630.92 2.6M
2023-03-21 643.09 646.59 634.33 636.75 2.5M
2023-03-20 632.74 644.74 631.60 643.71 2.6M
2023-03-17 636.50 639.57 627.08 630.97 7.9M
2023-03-16 621.85 637.07 617.81 636.50 3.2M
2023-03-15 627.67 630.07 616.20 626.04 2.3M
2023-03-14 623.39 633.37 618.50 632.46 2.6M
2023-03-13 607.09 624.39 606.88 616.47 2.2M
2023-03-10 628.19 630.16 612.82 614.83 2.6M
2023-03-09 630.08 642.44 621.88 622.52 2.2M
2023-03-08 627.78 632.73 623.67 632.26 2.1M
2023-03-07 634.87 635.78 623.51 625.15 1.9M
2023-03-06 635.00 644.05 631.73 632.92 2.5M
2023-03-03 617.70 635.73 615.75 632.76 4.6M
2023-03-02 589.39 600.94 586.13 598.65 2.8M
2023-03-01 594.00 598.21 590.30 593.57 1.5M
2023-02-28 585.56 598.58 582.18 594.29 2.8M
2023-02-27 585.87 589.80 584.26 585.45 1.8M
2023-02-24 577.53 580.24 573.61 577.75 1.5M
2023-02-23 585.75 585.94 573.68 583.80 1.9M
2023-02-22 582.25 583.09 572.10 576.17 2.3M
2023-02-21 590.00 593.09 579.84 581.54 2.3M
2023-02-17 600.00 600.85 592.45 595.59 1.4M
2023-02-16 600.75 608.94 599.55 600.54 1.7M
2023-02-15 598.86 608.28 596.70 607.69 1.3M
2023-02-14 594.17 605.58 593.32 602.31 1.8M
2023-02-13 595.00 601.48 593.47 601.12 2.0M
2023-02-10 596.31 598.46 589.63 593.25 2.1M
2023-02-09 612.60 614.93 595.48 599.41 1.9M
2023-02-08 606.68 610.18 600.62 601.71 1.5M
2023-02-07 600.66 617.01 599.72 614.45 2.4M
2023-02-06 593.34 603.22 592.26 601.30 1.9M
2023-02-03 598.00 608.04 596.25 597.62 1.9M
2023-02-02 607.63 613.14 599.75 605.77 2.4M
2023-02-01 583.57 608.30 582.70 602.75 2.7M
2023-01-31 582.07 587.23 580.74 585.01 2.4M
2023-01-30 583.00 589.61 579.76 581.45 1.7M
2023-01-27 593.32 599.25 590.19 590.99 1.9M
2023-01-26 590.41 600.56 586.26 598.58 2.5M
2023-01-25 577.67 586.97 576.04 585.68 1.4M
2023-01-24 578.44 586.69 575.63 585.03 1.4M
2023-01-23 572.00 584.79 569.78 581.63 2.3M
2023-01-20 563.03 571.36 559.11 570.78 2.3M
2023-01-19 569.12 570.06 560.31 563.22 2.3M
2023-01-18 583.21 587.56 573.72 574.29 1.6M
2023-01-17 574.90 585.36 574.54 579.24 1.6M
2023-01-13 577.15 581.93 576.68 579.00 2.0M
2023-01-12 575.59 585.11 573.76 581.94 2.0M
2023-01-11 573.00 578.34 566.87 578.14 2.3M
2023-01-10 572.00 575.13 549.99 574.93 4.5M
2023-01-09 592.30 601.68 560.56 576.89 3.8M
2023-01-06 563.12 591.00 562.31 588.43 3.5M
2023-01-05 555.71 559.84 551.12 555.02 1.6M
2023-01-04 562.99 568.16 556.03 560.24 1.7M
2023-01-03 565.00 567.57 550.79 553.48 2.0M