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
2022-12-30 110.50 110.74 109.02 109.98 0.2M
2022-12-29 109.92 111.17 109.38 110.79 0.1M
2022-12-28 111.06 111.91 109.01 109.17 0.2M
2022-12-27 109.90 111.02 109.63 110.87 0.1M
2022-12-23 109.14 110.20 108.35 110.01 0.2M
2022-12-22 109.50 110.80 107.46 108.56 0.2M
2022-12-21 107.98 110.64 107.57 110.64 0.4M
2022-12-20 106.43 108.13 106.27 107.12 0.2M
2022-12-19 107.32 108.36 105.78 106.26 0.3M
2022-12-16 107.11 108.26 106.39 107.44 0.5M
2022-12-15 107.70 108.55 107.24 107.65 0.2M
2022-12-14 108.44 110.28 107.23 108.24 0.3M
2022-12-13 110.38 111.11 107.58 108.21 0.3M
2022-12-12 108.46 108.78 107.49 108.08 0.2M
2022-12-09 107.83 108.98 107.65 108.06 0.3M
2022-12-08 106.45 107.94 106.45 107.93 0.2M
2022-12-07 106.73 108.16 106.20 106.30 0.2M
2022-12-06 106.55 107.08 105.37 107.00 0.2M
2022-12-05 106.86 106.93 105.68 106.70 0.2M
2022-12-02 106.26 108.55 106.10 108.05 0.2M
2022-12-01 106.78 107.78 106.51 107.09 0.2M
2022-11-30 102.89 106.18 101.50 106.14 0.3M
2022-11-29 103.00 104.10 102.93 103.31 0.2M
2022-11-28 105.04 105.49 103.24 103.50 0.2M
2022-11-25 106.55 106.55 105.56 105.91 0.1M
2022-11-23 105.99 106.78 105.58 106.19 0.2M
2022-11-22 105.24 106.66 105.24 106.00 0.3M
2022-11-21 106.10 106.70 104.93 105.14 0.2M
2022-11-18 106.11 106.93 104.61 106.04 0.2M
2022-11-17 103.71 105.07 103.71 104.61 0.2M
2022-11-16 104.86 105.89 104.70 104.92 0.1M
2022-11-15 105.83 107.01 104.28 104.69 0.3M
2022-11-14 103.61 105.27 103.61 104.40 0.2M
2022-11-11 102.84 105.08 101.46 104.25 0.3M
2022-11-10 102.83 103.25 101.04 102.33 0.3M
2022-11-09 100.23 100.88 98.55 99.12 0.2M
2022-11-08 101.00 101.76 100.13 100.35 0.2M
2022-11-07 99.19 100.52 97.98 100.49 0.2M
2022-11-04 96.44 98.78 96.23 98.77 0.2M
2022-11-03 94.28 95.02 92.55 94.71 0.3M
2022-11-02 97.19 97.75 94.57 94.76 0.3M
2022-11-01 99.60 99.60 96.88 97.22 0.3M
2022-10-31 99.96 100.60 99.10 99.15 0.4M
2022-10-28 101.95 104.12 99.22 101.13 0.4M
2022-10-27 99.11 100.64 98.87 99.09 0.2M
2022-10-26 99.85 101.05 98.96 99.09 0.3M
2022-10-25 96.47 99.43 95.97 99.21 0.3M
2022-10-24 97.90 98.80 97.27 97.89 0.2M
2022-10-21 95.56 97.92 94.53 97.52 0.2M
2022-10-20 98.08 98.70 95.43 96.07 0.2M
2022-10-19 98.71 99.21 97.59 98.21 0.4M
2022-10-18 99.25 99.98 98.10 99.28 0.3M
2022-10-17 96.02 97.37 96.02 97.32 0.3M
2022-10-14 95.40 95.92 94.11 95.08 0.3M
2022-10-13 91.07 95.03 90.23 94.56 0.2M
2022-10-12 94.76 94.76 93.27 93.37 0.1M
2022-10-11 93.80 95.65 93.30 94.74 0.4M
2022-10-10 94.39 95.47 93.91 94.37 0.2M
2022-10-07 96.93 96.93 93.60 93.98 0.1M
2022-10-06 97.66 98.20 96.32 97.74 0.2M
2022-10-05 98.09 99.48 97.03 98.18 0.2M
2022-10-04 99.09 99.83 98.51 99.23 0.3M
2022-10-03 96.46 98.02 95.66 97.44 0.3M
2022-09-30 96.12 97.76 94.87 95.03 0.5M
2022-09-29 97.22 97.26 96.27 96.77 0.2M
2022-09-28 96.75 98.50 96.05 98.24 0.2M
2022-09-27 97.99 98.80 95.23 96.06 0.2M
2022-09-26 97.50 98.45 96.43 97.41 0.4M
2022-09-23 96.93 98.31 96.93 98.08 0.3M
2022-09-22 99.14 99.14 97.27 98.12 0.2M
2022-09-21 101.79 102.28 99.63 99.67 0.2M
2022-09-20 103.45 103.45 100.69 101.18 0.2M
2022-09-19 101.85 104.55 101.84 104.53 0.2M
2022-09-16 104.33 104.33 101.40 102.64 0.6M
2022-09-15 103.25 105.40 103.22 105.20 0.4M
2022-09-14 103.81 104.31 102.45 103.58 0.3M
2022-09-13 105.16 105.75 103.98 104.02 0.3M
2022-09-12 107.18 108.27 106.74 107.11 0.2M
2022-09-09 105.68 106.82 104.68 106.41 0.2M
2022-09-08 102.26 105.02 102.13 104.89 0.1M
2022-09-07 100.64 103.63 100.62 103.24 0.2M
2022-09-06 101.26 101.88 99.81 100.33 0.2M
2022-09-02 103.34 104.18 100.72 101.43 0.2M
2022-09-01 102.36 102.87 101.33 102.62 0.2M
2022-08-31 104.38 104.76 102.75 102.81 0.2M
2022-08-30 104.44 104.67 102.72 104.05 0.1M
2022-08-29 103.97 104.47 102.79 104.00 0.1M
2022-08-26 109.55 109.55 104.17 104.41 0.2M
2022-08-25 107.54 108.97 107.54 108.97 0.1M
2022-08-24 107.37 108.07 106.72 107.45 0.2M
2022-08-23 107.88 108.44 106.01 106.89 0.2M
2022-08-22 109.17 109.31 107.75 107.92 0.2M
2022-08-19 111.17 111.26 109.55 110.16 0.3M
2022-08-18 110.94 111.14 109.97 111.03 0.2M
2022-08-17 111.00 111.47 110.05 111.03 0.2M
2022-08-16 111.16 112.26 110.71 112.07 0.2M
2022-08-15 110.68 112.43 110.68 111.91 0.1M
2022-08-12 110.52 111.15 110.14 111.08 0.2M
2022-08-11 110.64 111.29 109.55 109.63 0.2M
2022-08-10 109.23 110.74 108.05 109.77 0.2M
2022-08-09 107.76 108.00 106.49 107.27 0.2M
2022-08-08 106.13 108.00 106.01 107.27 0.2M
2022-08-05 105.67 106.67 105.09 105.65 0.2M
2022-08-04 107.20 107.22 105.86 106.44 0.3M
2022-08-03 107.33 108.82 106.44 107.64 0.3M
2022-08-02 107.86 108.04 105.83 106.59 0.2M
2022-08-01 106.30 108.65 105.61 108.20 0.3M
2022-07-29 107.17 109.49 106.39 107.76 0.4M
2022-07-28 106.08 107.82 105.15 107.82 0.2M
2022-07-27 104.24 106.54 103.64 106.03 0.2M
2022-07-26 103.11 103.88 101.88 103.83 0.3M
2022-07-25 103.72 104.51 102.91 103.92 0.3M
2022-07-22 103.61 103.98 102.33 103.60 0.2M
2022-07-21 101.91 103.60 101.58 103.48 0.1M
2022-07-20 100.67 102.48 100.66 101.82 0.5M
2022-07-19 98.55 101.09 98.55 101.03 0.6M
2022-07-18 100.57 100.95 97.70 98.10 0.2M
2022-07-15 100.81 100.81 99.21 100.01 0.2M
2022-07-14 99.58 99.91 98.34 99.30 0.2M
2022-07-13 99.73 101.31 99.51 100.67 0.2M
2022-07-12 99.47 101.85 99.22 100.51 0.3M
2022-07-11 99.81 100.12 98.47 99.55 0.2M
2022-07-08 102.73 103.03 100.00 100.01 0.2M
2022-07-07 102.45 103.30 101.85 103.11 0.2M
2022-07-06 103.53 103.55 101.51 102.64 0.3M
2022-07-05 103.34 103.34 100.97 102.92 0.2M
2022-07-01 103.34 104.67 102.16 104.49 0.3M
2022-06-30 102.33 103.50 101.37 103.21 0.2M
2022-06-29 102.48 103.89 101.34 103.39 0.2M
2022-06-28 104.22 104.37 101.98 102.70 0.3M
2022-06-27 102.62 104.15 101.99 103.57 0.2M
2022-06-24 100.05 102.65 99.67 102.62 0.3M
2022-06-23 98.62 99.32 97.17 98.93 0.2M
2022-06-22 96.37 98.84 96.24 98.46 0.2M
2022-06-21 97.98 98.70 97.09 97.19 0.2M
2022-06-17 94.49 98.46 94.48 97.50 0.5M
2022-06-16 98.89 98.89 94.03 94.77 0.6M
2022-06-15 100.30 101.24 98.54 100.37 0.3M
2022-06-14 101.61 102.28 98.39 99.52 0.2M
2022-06-13 102.87 103.23 101.05 102.01 0.3M
2022-06-10 103.58 105.89 103.13 105.20 0.3M
2022-06-09 106.77 107.70 105.80 105.83 0.2M
2022-06-08 108.96 109.39 107.26 107.71 0.2M
2022-06-07 108.64 110.34 108.40 110.18 0.1M
2022-06-06 109.59 110.81 108.33 109.25 0.2M
2022-06-03 108.72 109.76 108.24 108.80 0.1M
2022-06-02 107.60 110.03 106.83 109.83 0.1M
2022-06-01 107.49 107.92 105.63 107.25 0.3M
2022-05-31 108.08 109.43 106.35 107.09 0.3M
2022-05-27 106.96 108.93 106.96 108.89 0.2M
2022-05-26 105.70 106.95 105.28 106.53 0.2M
2022-05-25 103.48 105.27 102.48 104.45 0.5M
2022-05-24 104.50 105.62 102.82 104.95 0.6M
2022-05-23 100.95 104.59 99.67 104.22 0.5M
2022-05-20 104.98 105.30 97.19 99.72 0.8M
2022-05-19 103.39 104.60 102.26 103.49 0.4M
2022-05-18 107.99 108.90 103.57 104.07 0.3M
2022-05-17 110.13 110.39 108.22 108.96 0.3M
2022-05-16 107.29 108.42 106.35 108.33 0.2M
2022-05-13 107.00 108.29 106.76 107.51 0.2M
2022-05-12 103.72 106.66 103.25 106.45 0.4M
2022-05-11 104.39 107.42 103.51 104.06 0.3M
2022-05-10 107.56 108.63 103.94 104.54 0.4M
2022-05-09 110.00 111.10 106.66 107.01 0.3M
2022-05-06 111.69 111.72 109.76 111.23 0.3M
2022-05-05 115.49 116.18 111.87 112.80 0.2M
2022-05-04 113.36 116.78 112.72 116.75 0.3M
2022-05-03 112.99 115.37 112.64 113.83 0.2M
2022-05-02 115.42 116.97 112.07 113.39 0.5M
2022-04-29 112.52 116.45 112.52 114.83 0.6M
2022-04-28 111.18 112.24 109.55 112.10 0.3M
2022-04-27 110.94 112.99 110.57 111.10 0.2M
2022-04-26 114.37 115.35 110.44 110.58 0.3M
2022-04-25 116.50 116.50 112.18 115.40 0.4M
2022-04-22 118.60 118.60 116.43 116.62 0.2M
2022-04-21 120.25 120.35 118.34 118.94 0.2M
2022-04-20 117.98 119.75 117.33 119.50 0.1M
2022-04-19 114.57 117.64 113.51 117.23 0.2M
2022-04-18 116.78 117.54 113.58 114.01 0.1M
2022-04-14 117.42 118.70 116.96 117.40 0.2M
2022-04-13 116.89 118.00 116.89 117.88 0.1M
2022-04-12 119.23 120.19 116.40 117.01 0.2M
2022-04-11 121.13 122.30 118.96 118.96 0.2M
2022-04-08 119.81 122.23 119.81 121.41 0.3M
2022-04-07 117.91 120.60 116.63 120.00 0.3M
2022-04-06 117.26 118.92 116.35 118.34 0.2M
2022-04-05 117.65 119.21 117.59 117.73 0.2M
2022-04-04 118.72 118.72 115.20 118.41 0.3M
2022-04-01 118.15 119.64 117.29 119.02 0.4M
2022-03-31 118.40 119.83 117.47 117.50 0.2M
2022-03-30 119.57 119.57 118.24 118.82 0.2M
2022-03-29 117.51 119.59 117.51 119.32 0.2M
2022-03-28 117.43 117.57 115.01 116.49 0.2M
2022-03-25 116.85 117.26 116.00 117.24 0.1M
2022-03-24 115.00 116.22 114.00 115.85 0.2M
2022-03-23 117.80 118.10 114.04 114.67 0.3M
2022-03-22 119.78 120.46 117.36 117.67 0.3M
2022-03-21 117.73 118.67 116.67 118.66 0.3M
2022-03-18 118.10 118.83 116.27 117.74 0.3M
2022-03-17 117.24 118.51 115.27 118.41 0.2M
2022-03-16 117.72 119.11 114.36 116.99 0.3M
2022-03-15 115.09 116.93 114.09 116.81 0.2M
2022-03-14 112.82 115.91 112.77 114.52 0.2M
2022-03-11 113.30 113.72 112.24 112.30 0.2M
2022-03-10 111.83 113.66 111.44 112.26 0.2M
2022-03-09 111.18 114.38 111.18 113.27 0.2M
2022-03-08 116.96 118.29 110.04 110.19 0.4M
2022-03-07 119.31 120.35 116.45 116.52 0.3M
2022-03-04 118.05 120.39 117.69 120.19 0.2M
2022-03-03 118.88 119.75 117.41 119.33 0.2M
2022-03-02 119.09 120.06 118.00 118.38 0.4M
2022-03-01 121.96 122.94 118.53 119.10 0.3M
2022-02-28 119.47 122.03 119.28 121.88 0.3M
2022-02-25 117.16 121.60 116.82 120.97 0.3M
2022-02-24 116.27 117.34 114.72 116.87 0.3M
2022-02-23 119.74 120.31 117.60 117.69 0.3M
2022-02-22 118.50 120.18 117.32 119.10 0.4M
2022-02-18 116.28 121.52 114.42 118.44 0.5M
2022-02-17 113.96 116.26 113.32 115.61 0.4M
2022-02-16 114.25 115.08 113.10 114.70 0.3M
2022-02-15 114.66 116.13 113.40 114.10 0.3M
2022-02-14 113.71 114.51 112.44 114.10 0.3M
2022-02-11 115.04 116.44 112.87 113.71 0.2M
2022-02-10 115.52 117.25 113.66 114.61 0.3M
2022-02-09 117.08 117.66 116.20 116.55 0.3M
2022-02-08 115.00 116.44 114.74 116.05 0.2M
2022-02-07 115.62 116.03 114.33 114.74 0.3M
2022-02-04 114.68 116.03 113.66 115.26 0.2M
2022-02-03 116.44 117.38 114.91 115.19 0.2M
2022-02-02 116.70 117.02 116.01 116.62 0.4M
2022-02-01 117.09 118.93 116.45 117.48 0.2M
2022-01-31 115.01 117.34 114.23 117.30 0.5M
2022-01-28 113.83 115.10 112.45 115.05 0.3M
2022-01-27 115.78 118.30 112.67 113.65 0.3M
2022-01-26 115.78 117.55 114.41 115.19 1.5M
2022-01-25 114.72 116.94 113.10 116.03 0.5M
2022-01-24 115.59 117.25 114.03 117.03 0.3M
2022-01-21 119.22 120.07 115.83 116.38 0.4M
2022-01-20 120.82 122.31 118.81 118.83 0.3M
2022-01-19 120.76 121.90 120.50 121.42 0.3M
2022-01-18 120.61 121.40 118.83 120.37 0.2M
2022-01-14 121.28 121.49 119.87 121.18 0.2M
2022-01-13 121.67 122.33 120.37 121.67 0.2M
2022-01-12 122.32 123.00 120.62 121.30 0.2M
2022-01-11 122.28 122.98 120.73 122.52 0.1M
2022-01-10 122.95 123.89 121.68 122.05 0.4M
2022-01-07 122.72 123.79 121.97 123.68 0.3M
2022-01-06 123.54 124.00 122.01 122.55 0.2M
2022-01-05 121.24 124.14 121.24 123.06 0.4M
2022-01-04 121.00 122.92 119.96 121.38 0.3M
2022-01-03 122.44 123.00 119.29 120.82 0.2M