Aptar集团公司

ATR
🏛️ 美国 →
133.18
最后更新: 2025-10-02
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
2023-12-29 125.19 125.36 123.56 123.62 0.3M
2023-12-28 124.98 125.80 124.40 125.20 0.3M
2023-12-27 126.12 126.47 125.03 125.28 0.3M
2023-12-26 126.14 126.87 125.59 125.83 0.3M
2023-12-22 126.40 127.04 126.12 126.27 0.3M
2023-12-21 126.24 126.24 124.85 125.91 0.4M
2023-12-20 126.02 126.94 125.46 125.57 0.3M
2023-12-19 127.71 128.13 126.03 126.23 0.7M
2023-12-18 126.71 127.21 125.88 127.05 0.2M
2023-12-15 127.16 128.58 125.97 125.98 0.7M
2023-12-14 129.08 130.01 126.88 127.40 0.4M
2023-12-13 127.18 128.99 127.18 128.59 0.4M
2023-12-12 127.65 128.10 126.68 127.48 0.2M
2023-12-11 127.26 127.68 126.34 127.57 0.3M
2023-12-08 126.36 127.50 125.62 127.32 0.3M
2023-12-07 126.24 127.11 125.99 126.49 0.3M
2023-12-06 126.39 127.30 125.88 126.37 0.2M
2023-12-05 128.25 128.69 125.88 125.99 0.2M
2023-12-04 127.45 128.88 126.89 128.42 0.2M
2023-12-01 126.42 128.54 126.42 128.10 0.2M
2023-11-30 125.45 127.13 124.81 126.89 0.3M
2023-11-29 125.64 126.40 124.92 125.37 0.3M
2023-11-28 127.00 127.01 125.49 125.61 0.2M
2023-11-27 127.82 128.30 126.85 127.00 0.4M
2023-11-24 128.97 128.97 128.10 128.53 0.1M
2023-11-22 128.45 129.20 127.36 128.57 0.2M
2023-11-21 127.46 128.30 127.20 127.91 0.2M
2023-11-20 127.45 127.65 126.43 127.32 0.2M
2023-11-17 128.56 129.08 127.61 127.93 0.2M
2023-11-16 127.65 128.62 126.84 127.55 0.2M
2023-11-15 127.82 128.80 127.35 127.71 0.4M
2023-11-14 125.95 127.86 125.31 127.85 0.3M
2023-11-13 125.39 125.48 124.37 124.53 0.2M
2023-11-10 124.24 125.79 123.89 125.72 0.2M
2023-11-09 125.69 125.69 124.07 124.39 0.1M
2023-11-08 124.88 125.49 124.41 125.12 0.2M
2023-11-07 124.62 124.99 124.17 124.55 0.2M
2023-11-06 125.27 125.73 124.75 125.19 0.2M
2023-11-03 124.43 125.97 124.43 125.35 0.3M
2023-11-02 123.72 124.29 122.98 123.58 0.4M
2023-11-01 122.11 123.43 121.61 122.93 0.4M
2023-10-31 122.51 122.89 121.83 122.27 0.4M
2023-10-30 121.92 122.32 120.85 122.17 0.3M
2023-10-27 123.47 123.84 120.36 121.17 0.4M
2023-10-26 121.26 125.39 121.26 123.43 0.6M
2023-10-25 122.43 123.78 121.89 122.37 0.4M
2023-10-24 122.13 123.77 121.72 123.34 0.3M
2023-10-23 121.72 123.16 121.21 121.50 0.4M
2023-10-20 125.93 126.48 121.93 122.22 0.4M
2023-10-19 126.08 127.47 125.39 125.73 0.4M
2023-10-18 126.87 127.67 126.28 126.78 0.3M
2023-10-17 126.01 128.34 126.01 127.48 0.3M
2023-10-16 127.36 127.43 126.17 126.71 0.3M
2023-10-13 126.00 126.67 125.40 125.97 0.3M
2023-10-12 127.22 127.40 125.06 125.42 0.2M
2023-10-11 127.53 127.70 126.65 127.53 0.2M
2023-10-10 127.24 128.61 126.51 126.54 0.3M
2023-10-09 125.82 127.22 125.69 126.94 0.3M
2023-10-06 123.61 126.69 123.39 126.41 0.5M
2023-10-05 123.96 124.93 122.80 123.75 0.5M
2023-10-04 123.55 124.66 122.33 124.23 0.2M
2023-10-03 124.02 125.31 122.49 122.87 0.2M
2023-10-02 124.53 125.48 123.99 125.05 0.2M
2023-09-29 126.49 126.83 124.79 125.04 0.3M
2023-09-28 123.86 125.64 123.26 125.47 0.2M
2023-09-27 124.04 124.45 122.87 123.52 0.4M
2023-09-26 123.53 124.22 123.23 123.60 0.5M
2023-09-25 121.99 124.13 121.47 124.04 0.3M
2023-09-22 122.33 122.90 122.11 122.68 0.3M
2023-09-21 124.33 124.35 122.19 122.22 0.3M
2023-09-20 125.84 126.10 124.56 124.63 0.2M
2023-09-19 125.69 125.69 124.06 125.31 0.2M
2023-09-18 126.36 126.36 124.92 125.64 0.2M
2023-09-15 126.49 127.20 125.17 125.93 0.6M
2023-09-14 126.01 127.30 126.01 126.76 0.2M
2023-09-13 125.78 126.59 125.11 125.37 0.3M
2023-09-12 126.11 127.29 125.42 126.53 0.3M
2023-09-11 126.99 127.93 126.41 127.01 0.3M
2023-09-08 125.51 126.67 125.12 125.31 0.2M
2023-09-07 126.29 127.17 125.14 125.36 0.3M
2023-09-06 127.79 128.01 126.20 126.41 0.3M
2023-09-05 131.68 131.98 127.36 127.57 0.3M
2023-09-01 133.10 133.79 132.52 132.55 0.3M
2023-08-31 133.28 133.73 132.24 132.56 0.3M
2023-08-30 132.37 133.26 131.70 132.89 0.3M
2023-08-29 129.80 131.96 129.40 131.82 0.5M
2023-08-28 127.63 129.58 127.63 129.41 0.3M
2023-08-25 125.57 127.68 124.98 127.54 0.5M
2023-08-24 123.49 125.46 122.59 125.11 0.3M
2023-08-23 123.06 123.56 122.31 123.39 0.3M
2023-08-22 123.87 125.71 122.76 122.95 0.4M
2023-08-21 123.15 124.46 123.06 123.78 0.4M
2023-08-18 121.38 123.42 121.38 123.29 0.4M
2023-08-17 121.96 122.66 121.62 121.64 0.2M
2023-08-16 121.73 123.16 121.49 121.54 0.3M
2023-08-15 122.63 122.93 121.98 122.09 0.2M
2023-08-14 122.03 122.99 121.58 122.99 0.1M
2023-08-11 121.51 123.22 121.51 122.61 0.2M
2023-08-10 121.80 123.57 121.80 122.23 0.2M
2023-08-09 121.12 123.39 120.52 121.83 0.3M
2023-08-08 120.08 121.40 119.71 121.12 0.3M
2023-08-07 120.73 121.66 120.51 121.29 0.1M
2023-08-04 120.62 122.13 120.48 120.64 0.1M
2023-08-03 121.52 122.73 120.72 120.81 0.2M
2023-08-02 121.44 122.33 119.98 122.24 0.3M
2023-08-01 121.24 122.50 120.75 122.44 0.4M
2023-07-31 123.52 123.93 120.83 121.46 0.7M
2023-07-28 122.49 126.99 121.88 123.78 0.5M
2023-07-27 120.06 120.78 118.74 119.14 0.4M
2023-07-26 120.16 120.40 118.82 119.95 0.3M
2023-07-25 119.68 121.12 119.30 120.56 0.3M
2023-07-24 120.02 120.49 118.71 119.73 0.2M
2023-07-21 119.65 120.05 118.87 119.84 0.2M
2023-07-20 119.78 120.22 118.86 119.33 0.2M
2023-07-19 118.75 119.41 118.31 119.11 0.2M
2023-07-18 119.01 120.37 118.70 119.08 0.2M
2023-07-17 118.40 119.54 117.16 119.26 0.2M
2023-07-14 117.69 118.84 116.70 118.35 0.3M
2023-07-13 116.85 117.37 116.56 117.01 0.2M
2023-07-12 116.58 117.55 115.77 116.87 0.2M
2023-07-11 114.31 115.56 113.37 115.51 0.2M
2023-07-10 113.31 115.30 113.01 114.47 0.2M
2023-07-07 112.65 115.33 112.59 113.79 0.3M
2023-07-06 112.25 112.98 111.63 112.47 0.3M
2023-07-05 115.62 115.62 112.76 112.94 0.4M
2023-07-03 115.41 117.02 115.41 116.54 0.1M
2023-06-30 115.22 116.28 114.84 115.86 0.3M
2023-06-29 113.43 115.36 112.55 114.78 0.2M
2023-06-28 114.81 114.81 112.48 113.52 0.2M
2023-06-27 113.83 114.82 113.23 114.72 0.2M
2023-06-26 113.06 114.37 113.06 113.61 0.1M
2023-06-23 112.90 113.73 112.07 112.83 0.4M
2023-06-22 113.95 114.06 112.35 114.05 0.3M
2023-06-21 115.14 115.26 113.42 113.62 0.3M
2023-06-20 116.88 116.95 115.71 115.71 0.3M
2023-06-16 115.65 117.21 115.36 117.15 1.0M
2023-06-15 115.00 116.40 114.95 116.05 0.4M
2023-06-14 115.61 115.96 114.35 115.16 0.2M
2023-06-13 115.71 116.39 114.76 115.21 0.3M
2023-06-12 114.68 115.59 114.30 115.39 0.4M
2023-06-09 115.06 115.57 114.39 114.81 0.3M
2023-06-08 115.56 115.99 114.79 115.20 0.3M
2023-06-07 114.36 115.70 114.06 115.41 0.3M
2023-06-06 113.04 114.66 113.04 114.32 0.3M
2023-06-05 113.80 114.23 112.88 113.06 0.2M
2023-06-02 114.01 114.75 113.66 114.16 0.4M
2023-06-01 112.82 113.52 112.04 112.94 0.2M
2023-05-31 113.44 113.56 111.69 112.49 0.4M
2023-05-30 114.21 114.72 113.01 113.36 0.1M
2023-05-26 112.99 114.49 112.95 114.16 0.2M
2023-05-25 114.29 115.28 113.44 113.54 0.2M
2023-05-24 117.19 117.19 115.03 115.12 0.3M
2023-05-23 117.40 118.45 116.91 117.18 0.2M
2023-05-22 118.67 119.52 117.89 118.13 0.2M
2023-05-19 119.88 120.27 118.60 119.09 0.2M
2023-05-18 118.17 119.05 117.78 118.99 0.1M
2023-05-17 118.82 119.04 117.46 118.97 0.2M
2023-05-16 120.58 120.58 118.21 118.32 0.2M
2023-05-15 120.59 121.07 120.04 120.58 0.1M
2023-05-12 119.68 120.87 119.35 120.79 0.2M
2023-05-11 119.48 119.83 118.96 119.28 0.2M
2023-05-10 121.09 121.57 118.50 119.62 0.2M
2023-05-09 120.87 121.03 119.69 120.58 0.2M
2023-05-08 121.86 122.34 120.66 121.50 0.2M
2023-05-05 118.99 121.88 118.99 121.70 0.2M
2023-05-04 119.94 120.15 118.39 118.80 0.2M
2023-05-03 120.47 121.01 119.74 119.90 0.3M
2023-05-02 120.74 120.88 115.73 120.48 0.4M
2023-05-01 119.41 122.50 119.41 121.64 0.3M
2023-04-28 116.51 119.57 116.51 118.51 0.6M
2023-04-27 115.75 116.58 114.63 116.57 0.4M
2023-04-26 117.01 117.58 115.61 115.75 0.2M
2023-04-25 119.43 119.95 117.88 118.07 0.2M
2023-04-24 120.86 121.42 119.74 120.40 0.2M
2023-04-21 119.32 121.07 118.80 120.59 0.4M
2023-04-20 119.00 119.80 118.52 119.03 0.3M
2023-04-19 118.37 119.43 118.06 118.71 0.3M
2023-04-18 119.73 119.73 118.05 118.59 0.3M
2023-04-17 119.50 119.81 118.53 119.81 0.1M
2023-04-14 119.18 120.06 118.31 119.20 0.2M
2023-04-13 118.35 120.00 117.89 119.78 0.1M
2023-04-12 119.33 119.67 118.19 118.39 0.1M
2023-04-11 119.20 119.99 118.83 119.05 0.1M
2023-04-10 118.38 119.22 117.97 119.10 0.2M
2023-04-06 119.34 119.34 117.93 119.06 0.2M
2023-04-05 117.74 119.20 117.23 119.08 0.2M
2023-04-04 118.50 118.50 116.78 117.67 0.2M
2023-04-03 117.93 118.81 117.65 118.65 0.2M
2023-03-31 116.52 118.27 116.52 118.19 0.2M
2023-03-30 116.28 116.77 115.05 115.95 0.1M
2023-03-29 115.69 115.94 115.16 115.87 0.1M
2023-03-28 113.77 115.12 113.14 115.02 0.2M
2023-03-27 113.46 114.84 113.46 113.98 0.2M
2023-03-24 111.02 112.99 110.02 112.97 0.1M
2023-03-23 112.15 113.45 110.81 111.72 0.2M
2023-03-22 112.80 114.22 112.14 112.25 0.2M
2023-03-21 114.13 114.22 112.47 113.02 0.1M
2023-03-20 111.80 113.47 111.80 112.78 0.1M
2023-03-17 112.92 112.92 109.95 110.76 0.4M
2023-03-16 110.22 113.28 109.95 112.68 0.2M
2023-03-15 113.46 113.75 110.17 111.38 0.3M
2023-03-14 113.87 115.26 113.49 115.08 0.3M
2023-03-13 111.45 113.11 111.45 111.97 0.2M
2023-03-10 114.64 114.64 112.28 112.56 0.2M
2023-03-09 115.96 116.41 114.53 114.57 0.2M
2023-03-08 116.41 116.70 115.17 115.33 0.3M
2023-03-07 116.71 117.34 116.22 116.67 0.2M
2023-03-06 120.13 120.19 116.58 116.83 0.3M
2023-03-03 118.97 120.25 117.85 120.25 0.2M
2023-03-02 117.42 119.00 117.23 118.58 0.2M
2023-03-01 116.18 117.61 116.18 117.46 0.2M
2023-02-28 116.65 118.11 116.59 116.72 0.3M
2023-02-27 115.84 117.25 115.51 116.69 0.2M
2023-02-24 113.80 115.04 112.99 114.77 0.2M
2023-02-23 114.81 115.56 113.08 114.56 0.2M
2023-02-22 114.61 116.00 114.43 114.72 0.3M
2023-02-21 116.50 116.50 113.11 115.08 0.5M
2023-02-17 115.00 121.28 114.02 116.69 0.6M
2023-02-16 108.72 111.53 108.18 110.69 0.4M
2023-02-15 108.82 110.40 108.57 110.39 0.2M
2023-02-14 109.80 111.20 109.66 109.76 0.1M
2023-02-13 109.40 110.54 109.25 109.80 0.2M
2023-02-10 109.00 109.22 107.89 109.21 0.2M
2023-02-09 111.48 111.81 109.24 109.25 0.2M
2023-02-08 111.72 112.16 110.55 110.56 0.1M
2023-02-07 112.67 112.83 110.71 112.19 0.2M
2023-02-06 114.56 115.50 113.44 113.44 0.2M
2023-02-03 116.59 116.59 115.21 115.42 0.3M
2023-02-02 117.09 118.34 116.58 117.30 0.3M
2023-02-01 114.45 118.06 114.39 117.09 0.2M
2023-01-31 113.83 116.32 113.32 115.64 0.6M
2023-01-30 111.71 113.33 111.46 113.25 0.2M
2023-01-27 112.51 112.94 111.86 112.73 0.2M
2023-01-26 112.51 112.89 111.82 112.79 0.1M
2023-01-25 111.84 112.51 110.49 112.07 0.2M
2023-01-24 113.03 113.15 111.76 112.84 0.2M
2023-01-23 113.20 113.73 112.46 113.36 0.2M
2023-01-20 112.46 113.29 111.69 113.29 0.2M
2023-01-19 111.59 112.41 110.33 111.99 0.2M
2023-01-18 114.49 114.60 111.92 111.97 0.1M
2023-01-17 114.18 114.53 112.83 114.06 0.2M
2023-01-13 113.21 114.31 113.21 113.97 0.2M
2023-01-12 113.69 113.79 112.40 113.50 0.2M
2023-01-11 113.58 114.43 113.45 113.46 0.1M
2023-01-10 113.19 114.34 112.96 113.43 0.2M
2023-01-09 114.63 115.68 113.28 113.33 0.2M
2023-01-06 113.38 114.40 112.74 114.06 0.2M
2023-01-05 110.64 113.03 109.12 112.12 0.3M
2023-01-04 111.26 112.21 110.31 111.23 0.2M
2023-01-03 110.58 111.07 109.45 110.26 0.2M