阿斯麦公司

ASML
🏛️ 美国 →
969.90
最后更新: 2025-09-30
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
2025-09-30 964.50 978.30 961.50 969.90 0.0M
2025-09-29 959.60 972.40 959.60 965.00 0.0M
2025-09-26 950.20 956.00 942.20 954.20 0.0M
2025-09-25 938.50 952.10 936.50 944.10 0.0M
2025-09-24 954.80 954.80 942.00 945.30 0.0M
2025-09-23 969.50 976.80 955.00 955.00 0.0M
2025-09-22 960.10 965.80 952.90 955.50 0.0M
2025-09-19 928.10 940.90 928.10 939.10 0.0M
2025-09-18 935.44 939.36 916.66 922.79 0.0M
2025-09-17 873.02 877.03 864.84 865.49 0.0M
2025-09-16 873.00 879.70 869.57 878.94 0.0M
2025-09-15 835.55 873.08 835.55 873.08 0.0M
2025-09-12 809.18 816.18 805.97 814.17 0.0M
2025-09-11 805.00 811.09 800.68 802.96 0.0M
2025-09-10 806.98 806.98 790.10 798.07 0.0M
2025-09-09 798.16 804.42 794.14 800.51 0.0M
2025-09-08 789.41 798.00 786.70 791.66 0.0M
2025-09-05 779.05 782.45 766.19 777.81 0.0M
2025-09-04 737.81 758.26 737.81 758.26 0.0M
2025-09-03 730.09 742.62 727.27 739.78 0.0M
2025-09-02 715.99 729.09 715.99 729.09 0.0M
2025-08-29 755.66 755.66 741.00 743.10 0.0M
2025-08-28 772.69 773.19 759.05 770.48 0.0M
2025-08-27 762.56 769.63 761.35 769.63 0.0M
2025-08-26 756.83 763.61 754.39 761.56 0.0M
2025-08-25 761.67 765.15 740.21 757.97 0.0M
2025-08-22 743.96 761.75 743.42 755.16 0.0M
2025-08-21 736.88 741.04 730.75 738.49 0.0M
2025-08-20 749.32 753.25 739.36 743.93 0.0M
2025-08-19 755.67 755.67 740.00 740.00 0.0M
2025-08-18 741.79 750.73 741.38 743.63 0.0M
2025-08-15 740.00 748.61 738.73 747.73 0.0M
2025-08-14 748.61 754.00 745.11 754.00 0.0M
2025-08-13 751.83 756.00 746.97 754.50 0.0M
2025-08-12 727.78 745.56 727.78 745.12 0.0M
2025-08-11 723.87 731.60 718.67 718.67 0.0M
2025-08-08 709.58 723.54 709.58 718.98 0.0M
2025-08-07 715.00 717.87 707.21 713.86 0.0M
2025-08-06 690.97 694.82 685.40 692.71 0.0M
2025-08-05 691.79 696.49 686.06 693.45 0.0M
2025-08-04 698.50 701.52 693.18 694.21 0.0M
2025-08-01 693.06 693.06 683.90 691.58 0.0M
2025-07-31 709.03 709.03 693.13 693.13 0.0M
2025-07-30 718.00 724.54 715.83 723.32 0.0M
2025-07-29 724.77 725.60 715.48 723.60 0.0M
2025-07-28 735.68 737.70 724.79 724.79 0.0M
2025-07-25 710.00 715.53 706.82 709.82 0.0M
2025-07-24 722.95 730.09 719.70 724.00 0.0M
2025-07-23 718.16 718.16 709.08 717.30 0.0M
2025-07-22 720.85 720.85 702.65 702.89 0.0M
2025-07-21 731.84 734.95 724.50 724.50 0.0M
2025-07-18 755.34 755.34 732.00 735.00 0.0M
2025-07-17 749.91 756.19 743.02 748.15 0.0M
2025-07-16 752.23 774.85 732.00 756.53 0.0M
2025-07-15 821.70 828.50 814.78 828.50 0.0M
2025-07-14 798.03 813.45 792.44 810.57 0.0M
2025-07-11 797.77 804.87 796.17 797.75 0.0M
2025-07-10 812.17 812.17 799.38 807.78 0.0M
2025-07-09 791.68 802.74 791.68 796.93 0.0M
2025-07-08 785.27 799.65 780.02 799.65 0.0M
2025-07-07 787.11 797.36 783.81 794.65 0.0M
2025-07-03 789.18 797.60 787.78 789.35 0.0M
2025-07-02 777.03 800.73 777.03 796.00 0.0M
2025-07-01 790.56 796.19 782.48 796.19 0.0M
2025-06-30 794.33 800.72 792.15 800.72 0.0M
2025-06-27 803.36 807.94 786.74 798.34 0.0M
2025-06-26 805.00 805.00 785.93 791.42 0.0M
2025-06-25 810.00 822.42 803.74 807.07 0.0M
2025-06-24 791.93 817.75 785.25 811.58 0.0M
2025-06-23 744.73 779.49 744.73 768.01 0.0M
2025-06-20 766.00 768.63 742.10 750.22 0.0M
2025-06-18 763.33 771.00 752.57 755.68 0.0M
2025-06-17 768.84 773.15 759.73 761.15 0.0M
2025-06-16 769.20 782.43 767.42 769.51 0.0M
2025-06-13 764.75 773.01 757.90 759.74 0.0M
2025-06-12 788.02 790.00 780.91 788.26 0.0M
2025-06-11 789.00 796.63 777.80 781.64 0.0M
2025-06-10 781.57 786.73 777.08 784.07 0.0M
2025-06-09 753.73 780.17 753.73 770.75 0.0M
2025-06-06 753.13 760.00 753.13 758.35 0.0M
2025-06-05 750.62 757.08 741.89 741.89 0.0M
2025-06-04 747.64 753.31 740.81 743.17 0.0M
2025-06-03 730.91 747.33 730.91 747.14 0.0M
2025-06-02 737.42 745.37 735.68 745.19 0.0M
2025-05-30 749.31 749.31 723.00 727.07 0.1M
2025-05-29 761.21 761.21 745.36 745.36 0.0M
2025-05-28 755.11 755.11 742.58 747.00 0.0M
2025-05-27 747.64 761.31 747.64 751.90 0.0M
2025-05-23 728.42 736.83 725.00 735.00 0.0M
2025-05-22 737.41 745.65 737.41 745.65 0.0M
2025-05-21 747.14 758.00 738.28 738.28 0.0M
2025-05-20 742.23 747.67 738.00 745.00 0.0M
2025-05-19 740.80 752.01 739.80 749.68 0.0M
2025-05-16 754.73 754.73 741.42 751.20 0.0M
2025-05-15 763.56 769.10 755.77 757.52 0.0M
2025-05-14 767.58 773.53 763.34 772.01 0.0M
2025-05-13 747.00 763.87 747.00 759.36 0.0M
2025-05-12 730.00 747.84 727.62 747.84 0.0M
2025-05-09 712.15 712.17 700.14 703.41 0.0M
2025-05-08 715.01 717.17 707.03 708.41 0.0M
2025-05-07 681.71 699.00 680.61 692.98 0.0M
2025-05-06 679.73 687.77 675.26 681.10 0.0M
2025-05-05 688.10 690.67 680.82 686.32 0.0M
2025-05-02 691.74 695.92 680.00 687.93 0.0M
2025-05-01 668.68 673.79 661.00 662.00 0.0M
2025-04-30 653.81 671.86 652.39 671.86 0.0M
2025-04-29 669.23 676.09 662.42 664.74 0.0M
2025-04-28 671.26 675.16 660.52 669.53 0.0M
2025-04-25 669.99 680.00 665.44 675.25 0.0M
2025-04-24 666.53 678.32 662.56 675.00 1.8M
2025-04-23 664.25 666.49 654.80 657.98 1.8M
2025-04-22 638.81 645.61 631.00 638.69 2.0M
2025-04-21 632.00 633.66 614.06 624.69 1.6M
2025-04-17 644.36 647.66 636.93 640.16 1.4M
2025-04-16 647.00 653.13 624.17 634.93 4.0M
2025-04-15 679.38 687.53 676.69 683.16 2.1M
2025-04-14 676.44 680.03 662.73 672.87 1.6M
2025-04-11 656.06 672.00 651.39 668.81 2.2M
2025-04-10 656.17 661.66 627.63 649.55 3.0M
2025-04-09 618.02 692.29 606.87 687.26 3.9M
2025-04-08 632.02 637.90 582.89 595.37 2.6M
2025-04-07 586.50 652.85 578.51 615.84 4.2M
2025-04-04 621.95 626.38 597.69 605.55 4.0M
2025-04-03 649.53 650.97 622.82 623.22 2.9M
2025-04-02 664.39 676.39 660.83 669.01 1.1M
2025-04-01 664.57 670.64 656.35 667.34 1.2M
2025-03-31 660.26 665.16 652.88 662.63 1.7M
2025-03-28 685.13 687.44 672.05 674.58 1.4M
2025-03-27 698.49 702.48 689.00 690.63 1.3M
2025-03-26 715.90 719.99 702.24 705.76 1.3M
2025-03-25 732.06 735.00 725.42 726.74 1.2M
2025-03-24 728.03 731.95 726.34 727.84 1.1M
2025-03-21 711.79 721.36 711.21 716.22 2.0M
2025-03-20 725.01 735.40 724.23 734.06 1.3M
2025-03-19 729.11 746.75 725.06 734.91 1.1M
2025-03-18 729.90 734.19 719.99 731.11 1.0M
2025-03-17 718.05 734.55 717.21 730.33 1.4M
2025-03-14 707.68 720.03 705.36 714.00 1.4M
2025-03-13 697.84 705.30 688.26 694.59 1.4M
2025-03-12 704.14 708.30 696.74 703.37 1.3M
2025-03-11 698.82 702.00 681.26 690.21 1.6M
2025-03-10 697.98 699.00 676.00 683.11 2.3M
2025-03-07 726.16 734.00 715.50 732.22 1.4M
2025-03-06 718.85 731.17 711.00 714.84 1.4M
2025-03-05 731.62 740.55 719.30 739.75 1.8M
2025-03-04 698.27 721.30 692.69 708.22 2.0M
2025-03-03 722.05 732.35 692.48 699.86 2.3M
2025-02-28 706.82 713.50 697.51 709.08 1.8M
2025-02-27 743.42 744.80 696.91 697.70 2.3M
2025-02-26 743.82 753.77 738.91 746.93 1.4M
2025-02-25 732.19 738.98 726.21 730.19 1.7M
2025-02-24 746.13 750.88 734.70 735.96 1.5M
2025-02-21 744.15 745.71 733.20 737.21 1.5M
2025-02-20 751.35 755.51 740.42 743.09 1.2M
2025-02-19 743.96 752.87 741.69 744.80 1.5M
2025-02-18 757.44 758.93 738.60 744.22 1.7M
2025-02-14 778.22 778.36 748.68 751.55 2.0M
2025-02-13 754.77 776.99 752.75 776.99 1.7M
2025-02-12 738.35 756.79 733.56 756.17 1.1M
2025-02-11 744.67 753.49 743.88 752.98 1.1M
2025-02-10 736.72 745.56 735.88 744.08 1.0M
2025-02-07 739.05 742.32 723.75 727.70 1.3M
2025-02-06 737.69 742.41 735.01 739.13 1.1M
2025-02-05 729.24 743.21 722.40 742.59 1.3M
2025-02-04 736.90 742.69 729.28 731.41 1.5M
2025-02-03 719.13 735.45 717.92 731.06 1.6M
2025-01-31 748.09 754.60 737.77 739.31 2.1M
2025-01-30 740.10 745.59 730.58 736.99 2.7M
2025-01-29 727.16 728.46 704.60 712.65 5.0M
2025-01-28 678.80 693.45 666.60 683.35 2.8M
2025-01-27 672.79 690.60 671.94 690.15 4.9M
2025-01-24 749.36 750.00 729.30 732.25 1.5M
2025-01-23 740.01 747.75 736.00 746.24 1.8M
2025-01-22 777.75 784.82 765.89 766.71 1.7M
2025-01-21 763.00 767.73 755.49 763.00 1.3M
2025-01-17 767.91 769.20 751.50 756.33 1.9M
2025-01-16 758.80 771.56 748.46 750.28 2.4M
2025-01-15 739.46 744.47 725.19 726.30 1.9M
2025-01-14 737.54 739.52 728.06 736.29 1.0M
2025-01-13 721.20 729.00 717.59 727.41 1.3M
2025-01-10 751.00 751.30 735.40 739.01 1.5M
2025-01-08 753.00 753.33 737.00 743.98 1.2M
2025-01-07 775.00 778.39 753.49 757.58 1.5M
2025-01-06 751.06 781.09 749.65 768.51 2.8M
2025-01-03 703.16 717.57 702.58 714.36 1.1M
2025-01-02 705.34 711.96 696.34 700.42 1.1M