Aptar集团公司

ATR
🏛️ 美国 →
133.91
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
2021-12-31 121.61 122.88 121.23 122.48 0.2M
2021-12-30 122.50 123.50 121.61 121.88 0.2M
2021-12-29 121.45 123.50 121.45 122.10 1.0M
2021-12-28 120.37 122.10 120.06 121.44 0.4M
2021-12-27 116.64 120.03 116.60 119.89 0.4M
2021-12-23 115.67 116.56 115.13 116.33 0.2M
2021-12-22 115.05 116.28 114.41 115.39 0.4M
2021-12-21 114.23 115.89 113.71 115.39 0.3M
2021-12-20 114.82 115.97 112.37 113.67 0.3M
2021-12-17 118.69 118.75 115.67 115.89 0.8M
2021-12-16 119.24 120.19 118.26 118.69 0.2M
2021-12-15 117.19 119.07 117.19 118.37 0.3M
2021-12-14 118.00 119.30 116.79 116.95 0.3M
2021-12-13 119.47 120.62 118.27 118.61 0.2M
2021-12-10 120.08 120.97 119.49 119.74 0.2M
2021-12-09 120.22 121.01 119.23 119.53 0.2M
2021-12-08 120.60 121.27 119.46 120.82 0.2M
2021-12-07 121.20 121.74 119.77 120.28 0.4M
2021-12-06 120.23 121.22 118.83 120.22 0.6M
2021-12-03 119.64 120.71 117.63 118.80 0.4M
2021-12-02 117.32 120.70 116.94 119.65 0.6M
2021-12-01 120.67 122.43 116.67 116.79 0.8M
2021-11-30 124.69 125.44 119.32 119.59 0.6M
2021-11-29 128.05 128.30 125.50 125.87 0.2M
2021-11-26 126.51 129.09 126.34 126.61 0.2M
2021-11-24 129.34 130.08 127.71 128.18 0.2M
2021-11-23 128.80 130.67 128.50 129.70 0.2M
2021-11-22 130.50 131.49 128.79 128.80 0.3M
2021-11-19 129.67 131.52 129.48 130.15 0.2M
2021-11-18 134.14 134.14 129.51 129.64 0.3M
2021-11-17 134.49 135.20 132.61 134.45 0.3M
2021-11-16 132.26 135.81 132.00 134.24 0.4M
2021-11-15 132.42 133.00 130.80 132.32 0.2M
2021-11-12 130.43 131.62 129.51 131.49 0.2M
2021-11-11 129.77 130.50 128.73 129.83 0.1M
2021-11-10 130.66 131.08 129.17 129.58 0.1M
2021-11-09 130.22 131.47 129.75 130.36 0.2M
2021-11-08 131.95 132.27 129.07 130.64 0.3M
2021-11-05 129.50 131.66 129.13 131.50 0.3M
2021-11-04 128.52 129.78 128.36 128.55 0.3M
2021-11-03 127.49 128.50 126.17 128.40 0.3M
2021-11-02 125.86 128.11 124.50 127.40 0.3M
2021-11-01 119.98 125.67 119.98 125.18 0.6M
2021-10-29 123.42 125.43 119.90 120.78 0.7M
2021-10-28 125.10 126.34 125.10 125.98 0.2M
2021-10-27 126.50 127.20 125.28 125.32 0.2M
2021-10-26 127.59 128.28 126.51 126.89 0.2M
2021-10-25 127.96 128.88 126.71 127.79 0.2M
2021-10-22 128.61 129.79 127.68 127.77 0.1M
2021-10-21 128.04 129.56 127.30 129.07 0.1M
2021-10-20 127.26 128.76 126.93 128.16 0.2M
2021-10-19 128.14 128.55 127.17 127.55 0.1M
2021-10-18 127.64 128.69 126.91 127.82 0.2M
2021-10-15 128.61 129.25 127.71 128.22 0.2M
2021-10-14 127.51 128.36 126.88 128.01 0.2M
2021-10-13 125.19 127.57 124.76 127.39 0.3M
2021-10-12 124.12 125.21 123.85 124.49 0.1M
2021-10-11 124.47 126.21 124.27 124.57 0.2M
2021-10-08 124.59 125.09 123.76 124.51 0.2M
2021-10-07 123.28 126.04 123.23 124.26 0.3M
2021-10-06 121.07 123.24 120.45 123.10 0.2M
2021-10-05 121.88 122.87 120.62 121.66 0.2M
2021-10-04 121.50 122.65 120.99 122.29 0.2M
2021-10-01 119.84 122.32 118.61 121.58 0.3M
2021-09-30 120.79 121.43 119.30 119.35 0.3M
2021-09-29 120.00 121.29 120.00 120.38 0.2M
2021-09-28 120.37 120.87 118.88 120.03 0.2M
2021-09-27 120.18 121.13 119.79 120.33 0.2M
2021-09-24 120.66 121.41 120.27 120.36 0.2M
2021-09-23 120.84 121.66 120.28 121.01 0.2M
2021-09-22 120.38 121.21 119.44 120.28 0.2M
2021-09-21 121.96 122.32 119.83 120.06 0.2M
2021-09-20 119.76 121.88 119.54 121.86 0.3M
2021-09-17 122.20 122.64 120.72 121.23 0.6M
2021-09-16 124.47 125.32 122.04 122.30 0.2M
2021-09-15 123.90 125.43 123.30 124.63 0.2M
2021-09-14 125.13 126.42 124.22 124.58 0.2M
2021-09-13 125.46 126.12 123.76 124.76 0.3M
2021-09-10 128.27 129.30 125.82 125.84 0.3M
2021-09-09 130.41 131.12 128.37 128.63 0.2M
2021-09-08 130.34 131.35 130.34 130.88 0.3M
2021-09-07 134.72 134.72 130.93 131.08 0.1M
2021-09-03 135.28 136.19 134.93 135.15 0.1M
2021-09-02 135.50 136.22 134.23 135.14 0.2M
2021-09-01 135.11 135.50 134.14 135.01 0.1M
2021-08-31 135.56 135.95 134.22 134.80 0.2M
2021-08-30 135.16 136.23 135.00 135.23 0.1M
2021-08-27 133.35 134.95 133.30 134.53 0.2M
2021-08-26 133.60 133.78 132.48 132.66 0.1M
2021-08-25 133.08 134.50 132.94 134.13 0.1M
2021-08-24 132.95 133.72 132.22 132.96 0.1M
2021-08-23 134.17 134.55 132.49 132.96 0.1M
2021-08-20 132.10 133.91 131.93 133.52 0.1M
2021-08-19 131.44 132.95 131.40 132.41 0.1M
2021-08-18 132.28 133.10 132.04 132.05 0.1M
2021-08-17 132.33 133.14 131.60 133.01 0.2M
2021-08-16 132.59 133.17 131.66 132.88 0.1M
2021-08-13 132.89 133.89 132.51 133.05 0.2M
2021-08-12 132.54 133.60 131.91 132.68 0.2M
2021-08-11 130.19 132.32 129.17 131.63 0.3M
2021-08-10 129.31 131.21 128.96 129.20 0.2M
2021-08-09 128.70 130.74 128.62 130.08 0.3M
2021-08-06 128.08 129.46 127.92 128.43 0.2M
2021-08-05 127.44 128.20 126.64 127.50 0.2M
2021-08-04 128.76 129.40 126.32 126.77 0.3M
2021-08-03 129.55 129.74 127.67 128.63 0.4M
2021-08-02 128.44 130.58 127.69 129.91 0.5M
2021-07-30 136.00 139.51 128.18 128.92 0.8M
2021-07-29 138.72 140.02 138.72 139.05 0.3M
2021-07-28 136.52 137.82 136.23 137.65 0.2M
2021-07-27 136.11 138.25 135.39 136.76 0.2M
2021-07-26 136.76 137.13 135.90 136.72 0.2M
2021-07-23 134.98 136.28 134.29 136.24 0.2M
2021-07-22 136.33 136.74 134.66 134.67 0.2M
2021-07-21 137.30 138.01 135.93 136.06 0.2M
2021-07-20 137.30 139.65 137.00 137.02 0.3M
2021-07-19 138.04 138.93 136.38 137.13 0.3M
2021-07-16 139.01 140.35 138.40 139.04 0.2M
2021-07-15 137.75 139.01 137.32 138.56 0.2M
2021-07-14 138.67 139.15 138.01 138.44 0.2M
2021-07-13 140.21 141.21 138.36 138.50 0.2M
2021-07-12 140.82 141.01 140.05 140.42 0.2M
2021-07-09 139.85 141.28 139.76 141.18 0.2M
2021-07-08 139.94 140.60 139.01 139.27 0.2M
2021-07-07 139.82 141.46 139.82 141.02 0.2M
2021-07-06 140.40 140.87 138.64 140.05 0.3M
2021-07-02 141.48 141.94 140.06 140.41 0.1M
2021-07-01 141.11 141.70 140.90 141.12 0.2M
2021-06-30 140.32 141.92 140.29 140.84 0.2M
2021-06-29 140.81 141.97 140.06 140.28 0.2M
2021-06-28 141.08 141.42 139.73 140.71 0.2M
2021-06-25 140.18 141.49 140.11 140.92 0.6M
2021-06-24 140.93 140.93 139.79 140.18 0.1M
2021-06-23 141.39 142.16 140.10 140.17 0.2M
2021-06-22 141.89 142.66 141.16 141.63 0.2M
2021-06-21 140.98 142.20 140.17 141.58 0.2M
2021-06-18 140.75 141.90 139.91 140.10 0.3M
2021-06-17 142.76 143.60 139.97 141.51 0.2M
2021-06-16 144.45 145.19 142.44 142.62 0.2M
2021-06-15 143.54 144.91 143.37 144.33 0.2M
2021-06-14 146.00 146.00 143.07 143.49 0.2M
2021-06-11 145.26 146.25 144.24 145.83 0.2M
2021-06-10 142.39 145.05 142.23 144.99 0.2M
2021-06-09 142.57 143.21 141.64 142.17 0.2M
2021-06-08 142.53 142.91 141.12 142.78 0.2M
2021-06-07 145.53 146.09 142.03 142.52 0.2M
2021-06-04 146.04 146.27 144.78 145.56 0.2M
2021-06-03 145.48 146.12 144.74 145.40 0.2M
2021-06-02 146.85 147.89 145.12 145.66 0.3M
2021-06-01 147.98 148.81 146.61 146.88 0.2M
2021-05-28 147.29 147.50 146.42 147.31 0.1M
2021-05-27 148.62 149.15 146.48 146.77 0.2M
2021-05-26 148.50 149.39 147.17 147.86 0.1M
2021-05-25 149.64 150.12 147.47 147.73 0.2M
2021-05-24 150.47 150.73 148.96 149.26 0.1M
2021-05-21 149.93 150.58 148.88 149.63 0.1M
2021-05-20 149.27 150.61 149.04 149.74 0.1M
2021-05-19 150.00 151.04 148.60 149.54 0.2M
2021-05-18 153.41 154.00 150.86 150.92 0.2M
2021-05-17 153.11 154.09 152.23 153.11 0.1M
2021-05-14 154.97 155.29 153.18 153.54 0.2M
2021-05-13 151.40 155.29 151.34 154.62 0.3M
2021-05-12 153.61 154.55 151.61 151.61 0.2M
2021-05-11 154.55 155.66 153.72 153.99 0.3M
2021-05-10 157.74 158.97 155.39 155.48 0.2M
2021-05-07 155.55 157.93 155.55 157.56 0.2M
2021-05-06 154.13 156.63 153.64 156.52 0.2M
2021-05-05 155.30 155.30 153.39 154.18 0.2M
2021-05-04 152.89 156.14 152.89 155.02 0.2M
2021-05-03 152.16 153.20 151.74 152.46 0.2M
2021-04-30 150.00 151.94 147.90 150.81 0.4M
2021-04-29 151.44 152.15 150.40 150.92 0.2M
2021-04-28 151.43 153.07 151.05 151.12 0.2M
2021-04-27 150.10 151.67 149.48 151.64 0.2M
2021-04-26 151.75 152.18 150.90 150.92 0.2M
2021-04-23 150.29 151.74 149.83 151.45 0.2M
2021-04-22 152.02 152.02 149.94 150.07 0.3M
2021-04-21 150.15 152.36 150.15 151.94 0.2M
2021-04-20 147.00 150.75 146.67 150.42 0.2M
2021-04-19 148.23 149.79 147.75 149.71 0.2M
2021-04-16 149.14 149.59 147.57 148.08 0.3M
2021-04-15 146.92 147.90 146.03 147.20 0.2M
2021-04-14 144.50 146.15 144.50 145.81 0.2M
2021-04-13 146.60 147.01 145.44 146.33 0.2M
2021-04-12 144.68 146.38 144.68 146.21 0.1M
2021-04-09 144.42 145.30 143.28 145.20 0.2M
2021-04-08 143.80 143.96 142.19 143.68 0.2M
2021-04-07 145.28 145.50 143.38 143.59 0.2M
2021-04-06 144.04 145.99 143.32 145.97 0.2M
2021-04-05 144.95 144.95 143.34 144.69 0.2M
2021-04-01 141.99 143.98 141.38 143.87 0.2M
2021-03-31 143.03 143.47 141.23 141.67 0.4M
2021-03-30 144.33 144.41 142.60 143.08 0.2M
2021-03-29 144.24 145.90 143.39 144.77 0.3M
2021-03-26 143.00 144.82 142.19 144.82 0.3M
2021-03-25 141.40 143.23 140.45 142.47 0.3M
2021-03-24 141.16 144.33 141.16 141.84 0.3M
2021-03-23 140.53 142.56 140.16 140.77 0.3M
2021-03-22 138.97 141.86 138.26 141.59 0.2M
2021-03-19 142.06 142.33 139.04 139.31 0.6M
2021-03-18 141.34 142.47 140.94 141.51 0.2M
2021-03-17 139.91 141.74 139.38 141.28 0.2M
2021-03-16 141.71 142.10 139.33 140.50 0.3M
2021-03-15 141.78 143.03 141.02 142.13 0.4M
2021-03-12 140.00 141.24 139.26 140.77 0.2M
2021-03-11 139.19 140.42 138.74 139.38 0.2M
2021-03-10 138.21 140.12 137.94 139.38 0.2M
2021-03-09 138.68 140.67 137.68 137.69 0.3M
2021-03-08 134.83 138.48 134.10 137.71 0.2M
2021-03-05 131.14 134.14 130.41 134.09 0.2M
2021-03-04 130.89 131.90 130.13 130.40 0.5M
2021-03-03 130.37 132.18 129.50 131.05 0.2M
2021-03-02 130.44 130.66 129.47 130.35 0.4M
2021-03-01 130.78 132.00 129.88 130.60 0.3M
2021-02-26 131.06 131.57 129.56 130.07 0.4M
2021-02-25 128.77 130.91 128.77 130.30 0.4M
2021-02-24 128.26 129.04 127.80 128.76 0.2M
2021-02-23 127.82 128.72 126.78 128.28 0.5M
2021-02-22 131.25 131.37 127.50 129.10 0.3M
2021-02-19 138.57 138.57 131.61 132.24 0.5M
2021-02-18 142.62 143.18 140.99 140.99 0.2M
2021-02-17 143.75 144.18 142.45 143.21 0.2M
2021-02-16 144.61 144.72 142.90 143.60 0.2M
2021-02-12 142.38 144.76 142.38 144.63 0.1M
2021-02-11 143.50 144.32 142.06 142.97 0.2M
2021-02-10 143.00 144.11 142.51 143.25 0.2M
2021-02-09 141.96 142.89 141.22 142.17 0.2M
2021-02-08 141.25 142.00 140.53 141.98 0.2M
2021-02-05 139.46 140.73 138.72 140.66 0.2M
2021-02-04 136.12 138.40 135.00 138.00 0.3M
2021-02-03 136.16 137.30 135.39 136.56 0.1M
2021-02-02 135.05 138.12 134.74 136.94 0.2M
2021-02-01 134.13 134.39 131.81 134.09 0.2M
2021-01-29 134.43 135.36 131.82 132.97 0.4M
2021-01-28 134.08 135.80 133.61 135.25 0.2M
2021-01-27 137.53 137.53 133.15 133.25 0.2M
2021-01-26 139.43 140.00 137.08 138.85 0.1M
2021-01-25 138.16 139.92 137.85 139.57 0.2M
2021-01-22 137.86 138.38 137.11 138.19 0.2M
2021-01-21 140.27 141.13 138.01 138.11 0.2M
2021-01-20 137.73 140.75 137.49 140.62 0.3M
2021-01-19 139.58 140.62 137.25 137.26 0.2M
2021-01-15 139.04 141.33 138.37 138.83 0.1M
2021-01-14 138.50 140.71 137.52 139.45 0.2M
2021-01-13 137.95 139.58 136.14 138.58 0.2M
2021-01-12 138.81 139.23 137.09 138.15 0.2M
2021-01-11 139.50 139.87 138.38 138.79 0.1M
2021-01-08 139.57 140.62 137.76 139.07 0.1M
2021-01-07 137.52 140.00 136.51 139.70 0.2M
2021-01-06 134.22 137.97 134.22 137.72 0.3M
2021-01-05 134.13 135.29 133.54 133.70 0.3M
2021-01-04 135.92 137.97 133.68 134.00 0.3M