阿斯麦公司

ASML
🏛️ 美国 →
1,002.10
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
2023-12-29 758.03 760.35 752.33 756.92 0.5M
2023-12-28 762.07 763.09 757.81 757.85 0.5M
2023-12-27 760.82 764.48 758.35 764.03 0.5M
2023-12-26 750.10 765.80 750.00 762.68 0.5M
2023-12-22 752.84 755.82 749.11 752.53 0.6M
2023-12-21 744.17 755.92 743.55 755.27 0.9M
2023-12-20 739.60 749.86 729.61 729.61 1.0M
2023-12-19 743.00 745.08 740.53 744.72 0.6M
2023-12-18 747.37 747.80 736.32 742.06 0.8M
2023-12-15 753.71 760.33 749.62 752.96 1.5M
2023-12-14 744.30 755.99 744.30 753.71 1.4M
2023-12-13 724.65 738.68 720.74 735.29 1.0M
2023-12-12 714.92 720.98 711.31 720.56 0.9M
2023-12-11 704.72 713.49 702.60 710.24 1.6M
2023-12-08 695.34 702.83 694.03 696.43 0.9M
2023-12-07 695.37 700.49 692.09 699.65 0.8M
2023-12-06 699.43 703.27 691.22 692.08 0.7M
2023-12-05 690.32 697.43 687.93 694.53 0.6M
2023-12-04 686.74 690.72 679.12 690.32 0.7M
2023-12-01 688.17 695.58 683.05 692.20 0.9M
2023-11-30 683.11 684.33 676.38 683.76 0.8M
2023-11-29 686.51 693.11 684.67 687.61 0.8M
2023-11-28 680.00 682.85 672.65 675.99 0.6M
2023-11-27 687.66 690.31 685.05 688.38 0.5M
2023-11-24 690.07 692.04 687.90 691.18 0.4M
2023-11-22 689.47 694.05 683.91 684.80 0.5M
2023-11-21 693.87 694.58 679.92 684.42 0.7M
2023-11-20 685.32 696.97 685.32 694.31 0.7M
2023-11-17 681.06 687.59 679.20 686.09 0.6M
2023-11-16 676.71 684.58 675.00 680.87 0.9M
2023-11-15 680.28 682.20 675.01 678.00 0.9M
2023-11-14 674.65 678.49 669.50 675.41 1.2M
2023-11-13 654.14 657.75 648.27 654.60 0.6M
2023-11-10 644.46 663.22 640.79 661.28 1.2M
2023-11-09 646.39 649.38 633.85 634.26 1.2M
2023-11-08 639.55 642.66 637.15 639.29 0.7M
2023-11-07 633.82 641.39 633.53 636.31 0.5M
2023-11-06 636.88 638.80 631.17 637.44 0.7M
2023-11-03 643.10 647.00 638.90 642.41 0.9M
2023-11-02 636.97 637.49 627.09 631.39 1.5M
2023-11-01 599.67 608.80 596.78 608.27 1.0M
2023-10-31 599.65 602.13 593.56 598.81 1.0M
2023-10-30 592.77 594.45 582.48 588.88 0.7M
2023-10-27 594.87 595.97 587.33 590.00 0.8M
2023-10-26 593.10 599.00 585.57 588.20 1.1M
2023-10-25 597.45 598.19 581.57 583.34 1.3M
2023-10-24 590.62 602.76 589.63 600.75 1.3M
2023-10-23 577.61 593.51 573.86 587.79 0.9M
2023-10-20 588.95 592.29 578.30 580.10 1.0M
2023-10-19 600.44 604.54 584.86 587.73 1.5M
2023-10-18 581.78 591.79 573.86 583.25 2.4M
2023-10-17 590.89 610.35 586.94 608.63 1.5M
2023-10-16 601.04 606.05 598.00 603.80 1.2M
2023-10-13 611.34 612.20 597.34 599.75 1.1M
2023-10-12 609.64 624.19 609.64 616.76 1.6M
2023-10-11 601.35 606.19 598.00 606.19 1.0M
2023-10-10 600.18 606.80 598.35 602.15 1.1M
2023-10-09 587.65 591.71 582.41 591.37 0.7M
2023-10-06 583.79 600.49 577.60 597.36 1.0M
2023-10-05 583.70 586.60 575.40 581.69 0.9M
2023-10-04 584.17 591.84 580.46 590.86 1.3M
2023-10-03 574.95 579.69 567.57 570.60 1.1M
2023-10-02 583.36 587.62 576.35 582.18 0.8M
2023-09-29 600.43 600.86 586.76 588.66 1.0M
2023-09-28 566.23 588.30 564.00 580.65 1.1M
2023-09-27 578.00 582.18 564.28 574.53 1.5M
2023-09-26 576.40 578.77 567.92 572.71 1.5M
2023-09-25 583.63 587.99 580.53 586.13 0.6M
2023-09-22 593.88 594.77 586.05 587.10 0.8M
2023-09-21 586.99 590.98 582.12 582.12 1.3M
2023-09-20 595.62 600.83 589.75 589.88 1.1M
2023-09-19 596.04 598.15 589.13 593.77 0.9M
2023-09-18 588.18 598.36 588.01 597.73 1.1M
2023-09-15 602.62 605.23 594.02 596.66 2.8M
2023-09-14 620.81 624.80 615.36 621.90 1.2M
2023-09-13 614.37 619.96 613.81 617.05 1.1M
2023-09-12 611.00 622.99 610.20 618.80 1.3M
2023-09-11 630.83 631.53 618.38 627.71 1.1M
2023-09-08 628.37 633.02 625.22 627.86 0.9M
2023-09-07 637.63 639.67 628.86 637.79 1.2M
2023-09-06 666.15 669.79 657.08 666.04 0.9M
2023-09-05 665.13 667.43 661.17 663.56 0.6M
2023-09-01 674.00 674.54 657.50 662.52 0.6M
2023-08-31 660.00 669.32 656.62 660.53 1.1M
2023-08-30 667.39 671.22 663.53 669.56 0.6M
2023-08-29 652.50 668.54 652.36 667.51 0.8M
2023-08-28 657.06 659.81 652.49 658.99 0.5M
2023-08-25 643.68 652.89 635.87 651.01 1.0M
2023-08-24 678.01 678.17 646.87 647.82 1.3M
2023-08-23 668.24 680.95 666.52 677.12 0.9M
2023-08-22 679.22 680.53 663.71 667.52 0.8M
2023-08-21 653.86 664.64 649.91 662.52 1.1M
2023-08-18 645.02 658.33 642.95 655.33 0.9M
2023-08-17 655.74 655.77 642.88 644.34 0.8M
2023-08-16 655.59 658.99 646.28 646.44 0.7M
2023-08-15 657.90 658.87 650.75 651.70 0.6M
2023-08-14 652.95 666.74 648.71 666.55 1.0M
2023-08-11 666.80 670.01 661.27 661.78 0.8M
2023-08-10 688.19 695.32 676.12 677.81 0.9M
2023-08-09 679.75 683.99 670.64 672.49 0.7M
2023-08-08 675.31 680.70 670.46 679.37 0.7M
2023-08-07 690.44 693.43 684.42 693.42 0.7M
2023-08-04 685.35 689.15 675.25 678.04 0.9M
2023-08-03 673.80 682.85 672.73 681.01 0.9M
2023-08-02 695.60 695.94 682.08 683.06 1.0M
2023-08-01 711.45 712.50 705.54 708.71 0.6M
2023-07-31 721.29 722.71 712.19 716.41 0.8M
2023-07-28 714.43 721.50 709.69 718.37 1.0M
2023-07-27 714.94 720.42 703.57 708.12 1.5M
2023-07-26 679.93 690.17 677.44 684.30 0.8M
2023-07-25 684.92 695.32 684.91 687.30 1.1M
2023-07-24 685.00 688.75 680.85 684.48 1.1M
2023-07-21 695.31 697.86 689.27 693.36 2.5M
2023-07-20 697.00 697.81 673.34 676.13 2.9M
2023-07-19 739.20 742.83 713.13 715.78 2.4M
2023-07-18 748.80 760.00 742.45 757.03 1.2M
2023-07-17 744.50 756.92 735.48 754.49 1.4M
2023-07-14 760.65 771.98 751.97 754.02 1.8M
2023-07-13 741.17 751.50 740.20 750.74 1.2M
2023-07-12 729.52 730.50 722.23 724.86 1.3M
2023-07-11 708.92 709.78 695.69 705.00 0.6M
2023-07-10 703.71 712.83 703.43 709.83 0.9M
2023-07-07 697.90 705.74 693.66 696.74 1.4M
2023-07-06 701.73 703.68 693.23 699.31 1.2M
2023-07-05 721.20 722.61 714.44 715.67 1.0M
2023-07-03 733.99 737.17 726.15 733.88 0.5M
2023-06-30 722.53 727.45 715.66 724.75 1.0M
2023-06-29 727.62 729.38 721.59 723.35 0.8M
2023-06-28 719.43 730.00 717.32 724.19 0.9M
2023-06-27 706.90 726.66 704.52 725.08 1.1M
2023-06-26 703.08 714.12 700.23 700.24 0.7M
2023-06-23 698.10 701.63 695.92 697.89 0.9M
2023-06-22 701.98 717.75 700.35 717.41 0.7M
2023-06-21 718.62 719.55 704.86 707.30 0.8M
2023-06-20 720.62 724.74 710.58 720.41 0.8M
2023-06-16 731.40 733.16 720.00 721.88 1.3M
2023-06-15 723.27 744.44 722.32 738.69 0.8M
2023-06-14 735.41 741.72 728.16 740.21 0.8M
2023-06-13 737.22 739.40 723.80 737.27 0.9M
2023-06-12 721.99 730.77 720.00 730.17 1.1M
2023-06-09 720.56 725.61 712.61 715.86 0.9M
2023-06-08 711.10 720.42 708.37 720.05 0.8M
2023-06-07 713.36 720.15 705.57 710.21 0.9M
2023-06-06 707.75 717.64 702.95 716.63 0.8M
2023-06-05 724.64 726.63 718.40 722.20 0.7M
2023-06-02 730.00 732.55 719.76 724.65 0.8M
2023-06-01 724.20 732.72 718.55 726.77 1.0M
2023-05-31 727.07 730.04 713.28 722.93 1.3M
2023-05-30 743.13 747.13 725.55 728.26 1.4M
2023-05-26 716.65 742.31 715.64 735.93 2.3M
2023-05-25 701.02 710.99 693.76 708.48 1.9M
2023-05-24 668.06 670.84 661.18 666.79 1.2M
2023-05-23 690.85 693.38 678.86 681.45 1.0M
2023-05-22 690.86 699.60 688.83 698.64 0.9M
2023-05-19 698.00 699.87 693.84 694.00 0.9M
2023-05-18 675.27 697.25 675.07 695.93 1.5M
2023-05-17 656.99 671.40 652.77 670.50 1.2M
2023-05-16 652.78 657.87 651.58 652.05 0.7M
2023-05-15 646.88 655.70 644.88 655.69 0.9M
2023-05-12 649.34 651.00 642.10 647.51 0.4M
2023-05-11 650.78 652.28 645.15 650.19 0.6M
2023-05-10 654.38 660.40 651.90 657.14 0.8M
2023-05-09 640.50 643.87 638.28 643.05 0.7M
2023-05-08 651.75 655.00 649.21 654.99 0.5M
2023-05-05 636.68 654.22 633.90 650.32 0.8M
2023-05-04 632.13 639.34 629.85 635.05 0.6M
2023-05-03 633.94 644.65 630.72 634.74 0.6M
2023-05-02 632.87 637.52 628.53 634.05 0.7M
2023-05-01 635.00 639.21 634.03 635.20 0.5M
2023-04-28 630.86 637.34 626.52 636.86 0.8M
2023-04-27 621.76 631.30 612.77 629.24 1.1M
2023-04-26 613.72 615.13 606.17 609.10 0.8M
2023-04-25 626.47 626.47 605.76 605.76 1.4M
2023-04-24 640.83 641.31 626.93 627.38 1.4M
2023-04-21 635.51 637.14 627.80 634.47 1.0M
2023-04-20 625.36 639.88 625.36 633.57 1.7M
2023-04-19 624.76 627.95 616.88 623.60 2.3M
2023-04-18 644.69 648.27 636.76 643.33 0.9M
2023-04-17 638.74 642.10 632.28 639.04 1.5M
2023-04-14 665.41 672.64 659.37 666.20 0.6M
2023-04-13 662.33 670.88 659.85 665.41 1.1M
2023-04-12 669.01 672.00 653.69 654.66 0.9M
2023-04-11 669.51 672.74 658.97 659.77 0.8M
2023-04-10 649.93 661.99 645.49 661.64 0.7M
2023-04-06 658.30 665.20 655.32 657.12 0.7M
2023-04-05 663.66 664.78 657.31 663.90 0.9M
2023-04-04 675.88 681.60 666.06 668.68 0.9M
2023-04-03 674.80 675.74 667.39 673.99 0.7M
2023-03-31 675.09 683.18 673.63 680.71 0.7M
2023-03-30 675.20 680.63 673.51 676.68 0.9M
2023-03-29 649.57 665.17 648.47 659.12 1.1M
2023-03-28 644.10 644.62 632.38 639.71 0.8M
2023-03-27 655.37 657.48 643.05 644.05 0.8M
2023-03-24 656.06 658.95 639.75 647.53 0.8M
2023-03-23 657.74 673.94 654.94 664.16 1.2M
2023-03-22 643.00 661.40 639.54 640.37 1.0M
2023-03-21 651.71 655.83 635.20 642.13 0.8M
2023-03-20 646.30 648.33 639.10 646.33 0.9M
2023-03-17 633.71 638.40 626.81 633.69 1.1M
2023-03-16 600.75 631.02 598.99 630.56 1.1M
2023-03-15 600.72 609.09 596.61 606.69 1.0M
2023-03-14 617.49 620.45 611.28 620.30 0.8M
2023-03-13 593.12 612.97 589.89 604.78 1.0M
2023-03-10 614.10 617.35 599.43 601.21 1.0M
2023-03-09 617.07 623.89 604.56 604.74 1.0M
2023-03-08 611.80 620.55 609.03 619.40 1.1M
2023-03-07 619.35 621.74 605.30 609.11 1.0M
2023-03-06 627.32 633.11 619.85 620.97 1.4M
2023-03-03 625.35 637.67 621.77 637.38 1.0M
2023-03-02 606.32 625.09 603.23 624.17 0.8M
2023-03-01 621.07 623.12 611.96 614.95 0.8M
2023-02-28 612.45 625.25 610.14 617.73 1.4M
2023-02-27 631.41 639.37 626.26 632.08 0.8M
2023-02-24 619.43 624.67 612.72 618.38 1.0M
2023-02-23 642.13 642.88 626.68 638.09 1.1M
2023-02-22 632.56 635.40 620.43 624.21 1.0M
2023-02-21 638.01 643.94 629.53 629.78 1.0M
2023-02-17 650.75 658.00 647.39 651.93 1.1M
2023-02-16 658.70 668.20 655.45 656.28 0.9M
2023-02-15 661.82 677.48 661.00 676.81 0.7M
2023-02-14 661.71 680.98 657.21 677.48 1.0M
2023-02-13 659.13 673.02 657.32 668.74 0.6M
2023-02-10 653.09 657.17 648.64 656.35 0.7M
2023-02-09 673.12 682.28 662.02 664.13 0.7M
2023-02-08 671.47 674.89 661.36 662.79 0.8M
2023-02-07 659.24 683.69 659.24 678.72 1.2M
2023-02-06 665.92 669.34 659.49 661.97 0.8M
2023-02-03 678.45 693.38 677.93 679.62 1.0M
2023-02-02 696.90 698.59 684.95 696.55 1.3M
2023-02-01 659.53 685.09 655.89 678.53 1.3M
2023-01-31 651.22 660.86 647.30 660.84 0.8M
2023-01-30 650.00 658.24 647.62 650.31 1.2M
2023-01-27 667.20 678.12 666.68 667.39 1.2M
2023-01-26 681.90 684.94 667.82 683.90 1.6M
2023-01-25 656.96 683.02 655.02 681.53 1.6M
2023-01-24 666.72 673.04 659.92 670.01 1.1M
2023-01-23 658.05 676.28 656.85 676.03 1.8M
2023-01-20 638.09 650.60 634.20 648.85 1.0M
2023-01-19 654.61 655.68 627.02 630.25 1.5M
2023-01-18 673.52 676.11 651.54 652.29 1.2M
2023-01-17 651.10 662.98 651.10 658.19 0.9M
2023-01-13 649.33 660.74 648.73 659.69 0.6M
2023-01-12 651.44 656.29 634.84 652.56 1.3M
2023-01-11 635.55 645.14 633.30 644.68 0.8M
2023-01-10 622.63 633.78 621.61 633.39 0.9M
2023-01-09 613.99 632.39 612.80 621.33 1.3M
2023-01-06 575.33 598.68 567.28 595.85 1.0M
2023-01-05 565.38 573.55 562.55 565.32 0.7M
2023-01-04 570.80 575.51 561.06 570.83 1.1M
2023-01-03 561.28 564.15 545.77 549.57 0.7M