阿斯伯里汽车集团

ABG
🏛️ 美国 →
253.39
最后更新: 2025-10-03
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
2025-10-03 253.01 257.80 252.33 253.39 0.2M
2025-10-02 251.44 253.24 247.00 251.44 0.1M
2025-10-01 244.44 251.24 242.16 250.46 0.1M
2025-09-30 240.57 244.91 238.65 244.45 0.2M
2025-09-29 241.49 241.57 236.09 240.61 0.2M
2025-09-26 237.28 240.18 235.23 239.00 0.2M
2025-09-25 236.78 238.05 228.20 236.31 0.2M
2025-09-24 242.98 247.69 240.69 242.29 0.1M
2025-09-23 240.11 245.25 238.89 242.35 0.1M
2025-09-22 240.26 242.11 238.48 239.78 0.1M
2025-09-19 245.77 245.77 240.34 241.20 0.3M
2025-09-18 243.66 248.10 241.18 245.45 0.1M
2025-09-17 244.31 251.60 242.12 242.82 0.1M
2025-09-16 242.95 244.24 239.36 243.01 0.1M
2025-09-15 242.89 245.91 241.81 242.74 0.1M
2025-09-12 251.84 251.84 242.24 244.24 0.1M
2025-09-11 247.77 253.63 247.77 252.85 0.1M
2025-09-10 249.90 252.17 246.45 247.01 0.1M
2025-09-09 253.60 258.95 250.41 253.94 0.1M
2025-09-08 256.64 256.64 251.87 254.36 0.1M
2025-09-05 259.17 262.67 254.22 257.48 0.2M
2025-09-04 254.11 259.52 252.90 259.00 0.1M
2025-09-03 252.36 256.32 252.24 253.68 0.1M
2025-09-02 246.25 254.18 246.25 253.35 0.1M
2025-08-29 258.73 258.93 251.18 251.54 0.2M
2025-08-28 257.50 263.38 252.81 258.04 0.2M
2025-08-27 254.06 257.91 254.06 256.61 0.1M
2025-08-26 255.18 259.76 254.16 254.36 0.1M
2025-08-25 255.43 256.85 252.39 252.83 0.1M
2025-08-22 242.89 254.70 242.52 253.82 0.2M
2025-08-21 236.96 241.24 236.96 240.14 0.1M
2025-08-20 241.95 243.49 239.41 240.85 0.1M
2025-08-19 241.81 245.85 241.30 245.09 0.1M
2025-08-18 240.36 242.62 239.07 240.44 0.1M
2025-08-15 244.00 244.00 239.49 240.55 0.2M
2025-08-14 244.16 244.16 240.16 242.20 0.2M
2025-08-13 235.31 243.90 231.35 243.18 0.1M
2025-08-12 225.85 234.26 224.32 234.10 0.2M
2025-08-11 223.60 224.00 220.59 223.02 0.2M
2025-08-08 228.14 228.14 220.56 222.28 0.1M
2025-08-07 231.82 231.82 223.49 223.99 0.2M
2025-08-06 229.75 231.44 228.71 229.38 0.2M
2025-08-05 224.56 230.70 224.56 229.16 0.2M
2025-08-04 225.14 228.15 223.80 223.94 0.2M
2025-08-01 218.94 225.71 218.35 223.02 0.3M
2025-07-31 220.85 226.36 220.85 222.12 0.2M
2025-07-30 221.25 226.94 219.53 222.00 0.4M
2025-07-29 230.75 233.61 212.85 220.33 0.5M
2025-07-28 237.47 238.00 226.15 229.20 0.5M
2025-07-25 235.15 237.68 229.65 237.66 0.1M
2025-07-24 236.11 237.14 228.05 232.57 0.2M
2025-07-23 235.42 240.83 234.15 238.52 0.1M
2025-07-22 232.54 237.71 232.50 233.82 0.3M
2025-07-21 230.78 234.03 230.69 231.77 0.1M
2025-07-18 232.13 234.36 227.29 229.96 0.2M
2025-07-17 242.63 245.05 229.46 229.52 0.2M
2025-07-16 249.12 252.38 246.15 248.11 0.1M
2025-07-15 265.41 265.41 248.20 248.31 0.2M
2025-07-14 262.42 263.66 260.68 263.32 0.1M
2025-07-11 263.85 264.30 260.77 263.22 0.1M
2025-07-10 261.75 274.50 255.27 265.97 0.3M
2025-07-09 256.48 261.02 254.25 261.01 0.1M
2025-07-08 255.56 259.73 253.45 254.09 0.2M
2025-07-07 255.34 259.39 252.62 254.34 0.1M
2025-07-03 259.13 260.42 257.14 258.66 0.1M
2025-07-02 251.14 259.38 249.23 258.94 0.2M
2025-07-01 236.76 251.14 236.76 248.92 0.2M
2025-06-30 243.92 244.32 236.06 238.54 0.2M
2025-06-27 240.82 244.73 238.34 244.13 0.2M
2025-06-26 241.33 244.28 236.21 239.89 0.1M
2025-06-25 244.47 245.28 240.58 240.73 0.1M
2025-06-24 240.62 246.83 240.24 245.99 0.2M
2025-06-23 237.33 240.00 234.44 239.44 0.2M
2025-06-20 238.28 238.72 235.76 237.62 0.4M
2025-06-18 233.26 238.36 232.87 235.79 0.2M
2025-06-17 238.13 238.88 234.68 234.98 0.1M
2025-06-16 238.73 241.07 235.56 239.98 0.1M
2025-06-13 235.91 237.08 231.48 232.49 0.1M
2025-06-12 240.07 243.32 238.55 239.68 0.1M
2025-06-11 244.11 246.32 242.60 243.07 0.1M
2025-06-10 239.75 244.90 237.08 243.60 0.1M
2025-06-09 234.36 238.25 230.48 237.48 0.1M
2025-06-06 234.15 234.31 229.75 232.07 0.1M
2025-06-05 229.00 230.38 227.43 230.03 0.1M
2025-06-04 233.02 233.02 228.33 228.73 0.1M
2025-06-03 229.00 234.36 229.00 233.67 0.1M
2025-06-02 226.20 230.02 224.37 229.23 0.3M
2025-05-30 225.51 228.97 224.16 227.91 0.1M
2025-05-29 227.76 227.76 224.62 226.25 0.1M
2025-05-28 231.19 237.78 227.09 228.60 0.1M
2025-05-27 229.07 230.87 226.07 229.71 0.1M
2025-05-23 220.99 225.78 220.99 225.19 0.1M
2025-05-22 225.27 227.81 222.22 226.61 0.1M
2025-05-21 227.90 230.45 224.84 225.50 0.2M
2025-05-20 233.01 234.46 230.33 231.71 0.1M
2025-05-19 231.13 234.67 230.41 233.94 0.1M
2025-05-16 234.26 236.32 232.12 235.07 0.1M
2025-05-15 234.41 235.42 231.87 233.68 0.1M
2025-05-14 237.46 240.96 235.19 235.20 0.1M
2025-05-13 238.50 241.90 237.74 239.82 0.1M
2025-05-12 238.66 241.96 233.38 235.96 0.2M
2025-05-09 226.33 226.33 222.33 225.03 0.1M
2025-05-08 220.51 227.44 218.56 225.86 0.1M
2025-05-07 221.14 222.47 216.19 217.84 0.1M
2025-05-06 217.40 220.45 216.60 220.27 0.1M
2025-05-05 220.38 223.76 219.70 220.71 0.1M
2025-05-02 220.30 224.81 217.28 222.33 0.1M
2025-05-01 220.68 223.26 217.21 218.35 0.3M
2025-04-30 213.69 219.92 204.57 218.14 0.5M
2025-04-29 212.16 219.59 207.02 216.26 0.4M
2025-04-28 221.38 226.72 221.38 224.45 0.3M
2025-04-25 218.09 223.87 217.98 223.54 0.2M
2025-04-24 219.29 224.72 217.86 221.53 0.7M
2025-04-23 227.57 234.46 219.04 219.31 0.2M
2025-04-22 220.81 224.93 218.02 223.00 0.3M
2025-04-21 216.76 217.45 211.35 216.41 0.2M
2025-04-17 215.98 221.61 212.74 218.55 0.2M
2025-04-16 218.69 221.00 213.33 216.78 0.2M
2025-04-15 225.10 226.90 219.63 222.16 0.1M
2025-04-14 230.76 232.07 220.00 225.48 0.2M
2025-04-11 224.07 230.24 217.86 228.28 0.3M
2025-04-10 222.99 226.22 216.62 223.72 0.2M
2025-04-09 210.28 236.97 208.67 233.21 0.4M
2025-04-08 223.17 224.36 205.85 210.85 0.4M
2025-04-07 207.96 226.21 201.68 215.63 0.4M
2025-04-04 205.38 224.66 205.37 212.58 0.5M
2025-04-03 211.72 217.19 207.56 213.47 0.4M
2025-04-02 222.79 231.62 222.79 230.79 0.2M
2025-04-01 220.00 227.06 216.61 225.25 0.3M
2025-03-31 213.20 223.75 207.96 220.84 0.5M
2025-03-28 223.78 226.85 215.53 218.17 0.3M
2025-03-27 232.90 233.16 224.77 226.16 0.3M
2025-03-26 243.55 246.42 237.03 237.62 0.2M
2025-03-25 239.99 243.69 238.86 242.35 0.1M
2025-03-24 238.22 244.07 238.22 241.93 0.1M
2025-03-21 229.42 234.37 227.99 233.76 0.4M
2025-03-20 231.03 236.76 230.70 232.07 0.2M
2025-03-19 233.50 237.05 228.60 234.56 0.3M
2025-03-18 232.45 233.49 229.37 232.51 0.2M
2025-03-17 228.96 237.51 228.96 234.65 0.2M
2025-03-14 228.02 231.21 223.78 230.88 0.3M
2025-03-13 242.38 243.02 226.95 227.02 0.3M
2025-03-12 248.69 249.10 240.75 243.03 0.1M
2025-03-11 248.67 249.48 240.63 246.96 0.3M
2025-03-10 250.00 250.40 242.60 247.92 0.2M
2025-03-07 255.64 257.01 247.94 254.84 0.1M
2025-03-06 256.25 260.97 255.72 257.18 0.2M
2025-03-05 255.77 260.77 253.94 260.55 0.2M
2025-03-04 254.93 260.91 249.00 255.40 0.2M
2025-03-03 271.11 273.69 258.06 259.56 0.2M
2025-02-28 266.90 269.62 265.41 268.40 0.2M
2025-02-27 273.46 275.06 266.74 266.95 0.2M
2025-02-26 275.56 279.33 272.50 272.63 0.1M
2025-02-25 276.67 280.11 273.93 275.54 0.1M
2025-02-24 279.11 279.11 273.98 274.15 0.1M
2025-02-21 290.32 290.32 275.01 276.37 0.2M
2025-02-20 291.29 293.07 285.71 287.55 0.1M
2025-02-19 296.81 298.43 294.31 294.50 0.2M
2025-02-18 302.46 303.47 298.11 300.79 0.1M
2025-02-14 303.24 306.46 301.06 303.37 0.1M
2025-02-13 304.48 304.48 299.33 299.72 0.2M
2025-02-12 298.04 305.00 296.48 301.03 0.2M
2025-02-11 293.52 301.23 291.35 300.99 0.2M
2025-02-10 294.13 294.42 289.70 294.05 0.1M
2025-02-07 301.00 301.00 292.96 293.63 0.1M
2025-02-06 306.03 309.99 301.11 303.13 0.1M
2025-02-05 300.00 304.56 295.00 304.24 0.2M
2025-02-04 290.22 295.68 289.06 295.61 0.2M
2025-02-03 287.78 292.60 283.28 289.37 0.4M
2025-01-31 304.58 304.58 292.87 296.68 0.3M
2025-01-30 300.02 312.56 293.07 305.86 0.9M
2025-01-29 272.35 276.17 270.34 274.31 0.2M
2025-01-28 270.43 274.53 269.64 273.32 0.1M
2025-01-27 262.50 272.00 261.09 271.12 0.2M
2025-01-24 258.30 262.05 258.30 261.08 0.1M
2025-01-23 254.87 261.56 254.34 259.84 0.1M
2025-01-22 256.22 260.83 254.60 256.61 0.2M
2025-01-21 248.57 256.99 247.07 256.92 0.2M
2025-01-17 248.88 249.76 244.05 244.78 0.3M
2025-01-16 248.42 250.25 244.64 245.36 0.3M
2025-01-15 255.93 255.93 248.97 249.80 0.2M
2025-01-14 242.38 248.60 242.38 248.59 0.2M
2025-01-13 234.94 242.25 233.76 241.92 0.1M
2025-01-10 236.19 239.86 235.17 237.80 0.1M
2025-01-08 238.80 243.48 237.57 241.99 0.1M
2025-01-07 239.36 241.66 236.63 241.36 0.1M
2025-01-06 238.69 244.37 235.69 237.05 0.2M
2025-01-03 236.00 238.95 230.66 236.93 0.1M
2025-01-02 244.44 246.72 235.88 236.42 0.2M