Aptar集团公司

ATR
🏛️ 美国 →
133.22
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
2024-12-31 157.28 158.25 156.18 157.10 0.3M
2024-12-30 157.00 157.49 155.00 156.73 0.2M
2024-12-27 157.82 159.58 157.61 158.15 0.1M
2024-12-26 158.42 159.63 158.42 158.85 0.2M
2024-12-24 158.78 159.42 157.92 159.35 0.1M
2024-12-23 157.17 158.90 156.96 158.52 0.2M
2024-12-20 158.72 159.78 157.47 158.18 0.7M
2024-12-19 158.51 161.57 158.23 158.87 0.4M
2024-12-18 163.69 164.42 157.91 158.21 0.5M
2024-12-17 166.90 166.91 162.84 163.09 0.5M
2024-12-16 170.14 170.93 167.59 167.63 0.2M
2024-12-13 170.91 171.00 169.82 170.20 0.2M
2024-12-12 171.67 172.60 170.78 171.64 0.2M
2024-12-11 171.88 174.10 171.75 172.31 0.4M
2024-12-10 170.72 171.37 168.19 170.91 0.3M
2024-12-09 171.56 173.47 170.23 170.79 0.3M
2024-12-06 171.60 172.65 170.85 171.15 0.2M
2024-12-05 172.01 172.44 170.53 171.10 0.2M
2024-12-04 171.89 172.89 171.03 172.59 0.2M
2024-12-03 173.45 173.45 171.09 172.40 0.2M
2024-12-02 172.98 173.11 170.84 172.76 0.2M
2024-11-29 172.59 173.49 172.09 172.96 0.1M
2024-11-27 172.67 173.88 171.52 171.73 0.2M
2024-11-26 172.86 172.86 171.16 172.04 0.1M
2024-11-25 172.05 174.02 171.74 172.50 0.3M
2024-11-22 170.18 172.07 170.18 171.51 0.2M
2024-11-21 168.69 170.23 167.74 169.88 0.2M
2024-11-20 167.00 168.94 165.65 168.73 0.2M
2024-11-19 166.42 167.67 166.20 166.90 0.3M
2024-11-18 166.39 167.82 164.33 166.69 0.4M
2024-11-15 172.97 173.76 166.17 166.49 0.6M
2024-11-14 175.15 175.79 173.91 174.10 0.2M
2024-11-13 175.50 176.39 175.05 175.50 0.2M
2024-11-12 176.65 177.24 174.95 175.70 0.2M
2024-11-11 176.32 178.03 175.90 176.15 0.2M
2024-11-08 174.70 177.84 174.49 175.76 0.3M
2024-11-07 174.20 175.46 173.54 174.71 0.4M
2024-11-06 175.15 175.15 172.14 173.16 0.3M
2024-11-05 167.74 170.36 167.74 170.31 0.2M
2024-11-04 169.63 170.57 168.18 168.26 0.2M
2024-11-01 168.10 170.99 167.62 169.41 0.3M
2024-10-31 169.09 170.28 167.86 167.91 0.3M
2024-10-30 168.35 170.20 168.12 169.03 0.3M
2024-10-29 169.03 169.49 167.64 168.70 0.3M
2024-10-28 169.90 171.41 168.76 169.10 0.3M
2024-10-25 168.92 169.85 164.61 168.91 0.5M
2024-10-24 168.32 168.33 166.15 166.55 0.5M
2024-10-23 166.51 167.98 166.16 167.65 0.3M
2024-10-22 165.72 166.37 164.81 165.81 0.2M
2024-10-21 168.47 168.49 166.30 166.33 0.2M
2024-10-18 169.10 169.10 167.78 168.63 0.2M
2024-10-17 166.98 168.32 166.52 167.89 0.2M
2024-10-16 168.70 169.20 165.92 166.04 0.3M
2024-10-15 167.32 169.66 166.49 168.68 0.4M
2024-10-14 164.99 167.76 163.46 167.19 0.5M
2024-10-11 160.94 161.92 160.36 161.55 0.2M
2024-10-10 158.05 159.38 158.05 159.22 0.2M
2024-10-09 158.35 160.05 158.12 159.70 0.2M
2024-10-08 158.28 159.02 157.10 158.67 0.2M
2024-10-07 159.39 159.64 158.01 158.69 0.2M
2024-10-04 159.94 161.47 159.33 160.58 0.4M
2024-10-03 157.99 160.46 156.64 158.94 0.4M
2024-10-02 159.86 160.11 157.96 158.75 0.2M
2024-10-01 160.54 160.54 159.05 159.97 0.2M
2024-09-30 159.29 160.42 158.93 160.19 0.3M
2024-09-27 158.68 161.55 158.26 159.89 0.4M
2024-09-26 157.94 159.06 157.70 158.38 0.4M
2024-09-25 157.30 157.87 155.87 157.14 0.3M
2024-09-24 156.18 157.08 156.03 156.63 0.2M
2024-09-23 156.17 156.91 154.74 155.96 0.3M
2024-09-20 156.31 156.31 154.48 155.91 0.7M
2024-09-19 155.02 158.81 155.02 156.90 0.4M
2024-09-18 153.76 155.49 152.71 153.07 0.2M
2024-09-17 154.00 155.57 151.87 153.03 0.3M
2024-09-16 153.04 153.17 152.07 152.99 0.2M
2024-09-13 152.19 153.01 151.90 152.28 0.1M
2024-09-12 150.89 152.01 149.97 151.96 0.2M
2024-09-11 150.79 150.88 148.63 150.84 0.2M
2024-09-10 151.87 152.79 151.44 151.51 0.2M
2024-09-09 152.57 153.06 151.44 151.91 0.2M
2024-09-06 150.38 153.12 150.38 152.38 0.3M
2024-09-05 151.08 151.76 149.95 150.72 0.2M
2024-09-04 149.60 150.90 149.60 150.73 0.2M
2024-09-03 152.11 152.38 149.73 150.04 0.4M
2024-08-30 152.20 153.44 151.64 153.19 0.2M
2024-08-29 152.55 152.91 151.21 152.28 0.2M
2024-08-28 150.93 151.97 150.93 151.54 0.2M
2024-08-27 150.01 151.54 149.84 151.20 0.2M
2024-08-26 150.68 152.67 150.14 150.16 0.2M
2024-08-23 149.66 150.53 149.44 150.44 0.2M
2024-08-22 149.57 150.40 148.67 148.99 0.2M
2024-08-21 148.17 149.58 147.46 149.33 0.3M
2024-08-20 146.98 148.31 146.98 148.11 0.4M
2024-08-19 146.32 147.73 145.92 146.97 0.2M
2024-08-16 146.11 146.84 145.61 146.72 0.3M
2024-08-15 145.00 147.34 145.00 147.01 0.3M
2024-08-14 144.13 144.81 143.49 143.90 0.1M
2024-08-13 143.51 145.30 143.10 144.37 0.2M
2024-08-12 143.97 144.18 142.77 143.29 0.2M
2024-08-09 145.41 145.41 143.47 143.95 0.3M
2024-08-08 144.46 146.16 144.46 145.56 0.3M
2024-08-07 146.01 147.26 143.47 143.60 0.4M
2024-08-06 141.33 146.09 141.11 144.93 0.5M
2024-08-05 143.43 143.43 139.48 140.68 0.4M
2024-08-02 146.58 147.00 143.75 145.69 0.2M
2024-08-01 146.88 149.54 145.43 147.03 0.3M
2024-07-31 146.50 148.85 145.41 146.98 0.3M
2024-07-30 147.38 147.90 145.41 145.75 0.4M
2024-07-29 146.58 148.36 145.17 147.80 0.4M
2024-07-26 143.13 151.29 142.36 146.66 0.6M
2024-07-25 142.83 144.05 141.22 141.49 0.6M
2024-07-24 146.07 146.63 143.90 144.14 0.3M
2024-07-23 147.87 148.51 145.67 146.04 0.2M
2024-07-22 145.99 147.56 145.25 147.19 0.2M
2024-07-19 146.59 146.59 144.66 145.94 0.3M
2024-07-18 144.61 147.25 144.61 146.28 0.4M
2024-07-17 144.34 145.77 144.34 144.86 0.2M
2024-07-16 143.85 145.30 143.85 144.56 0.2M
2024-07-15 144.76 145.69 143.14 143.43 0.3M
2024-07-12 143.41 145.49 143.41 144.59 0.3M
2024-07-11 141.20 143.30 140.75 142.09 0.2M
2024-07-10 140.75 141.63 140.57 141.29 0.1M
2024-07-09 140.86 141.27 139.75 140.04 0.2M
2024-07-08 141.65 142.50 141.50 141.51 0.2M
2024-07-05 140.99 141.44 139.73 140.90 0.2M
2024-07-03 140.88 141.40 140.57 141.22 0.1M
2024-07-02 138.48 140.50 137.76 140.40 0.3M
2024-07-01 141.38 141.48 138.39 138.54 0.3M
2024-06-28 143.78 144.32 140.09 140.81 0.4M
2024-06-27 143.87 143.88 142.27 143.87 0.4M
2024-06-26 144.25 144.79 142.96 143.71 0.2M
2024-06-25 146.79 146.80 144.50 144.86 0.2M
2024-06-24 147.22 148.23 146.67 146.72 0.2M
2024-06-21 145.87 147.14 145.31 146.85 0.4M
2024-06-20 146.66 147.53 145.67 145.81 0.2M
2024-06-18 146.48 147.69 146.47 146.69 0.2M
2024-06-17 144.87 146.68 144.57 146.33 0.3M
2024-06-14 145.09 145.38 143.68 144.75 0.1M
2024-06-13 145.89 146.53 145.02 145.83 0.2M
2024-06-12 146.24 146.31 144.07 145.83 0.2M
2024-06-11 144.91 145.74 144.35 145.50 0.1M
2024-06-10 144.83 145.81 143.99 145.59 0.1M
2024-06-07 145.77 146.33 145.45 145.55 0.2M
2024-06-06 148.01 148.01 145.40 145.96 0.2M
2024-06-05 147.72 148.20 147.08 147.92 0.2M
2024-06-04 147.65 148.39 146.70 148.19 0.3M
2024-06-03 148.50 148.50 146.03 148.16 0.3M
2024-05-31 146.09 147.83 145.92 147.69 0.4M
2024-05-30 145.13 146.98 145.00 146.14 0.3M
2024-05-29 145.65 146.70 144.52 144.84 0.2M
2024-05-28 147.62 147.78 145.82 146.71 0.3M
2024-05-24 148.48 148.83 147.36 148.09 0.2M
2024-05-23 148.66 148.95 147.56 147.72 0.2M
2024-05-22 148.07 148.83 147.47 148.79 0.3M
2024-05-21 147.94 148.68 147.09 148.59 0.3M
2024-05-20 147.59 148.41 147.04 148.17 0.2M
2024-05-17 147.85 148.17 147.13 147.67 0.2M
2024-05-16 147.37 147.90 146.43 147.54 0.2M
2024-05-15 147.96 148.34 146.77 147.28 0.2M
2024-05-14 148.30 148.31 147.47 147.90 0.1M
2024-05-13 148.53 149.48 146.86 147.87 0.2M
2024-05-10 148.95 149.00 148.09 148.49 0.2M
2024-05-09 151.00 151.73 148.63 149.08 0.3M
2024-05-08 149.72 150.87 149.48 150.79 0.2M
2024-05-07 148.32 150.38 148.32 149.72 0.4M
2024-05-06 147.76 149.08 147.16 149.04 0.3M
2024-05-03 147.11 147.13 144.84 146.81 0.3M
2024-05-02 145.76 146.73 145.29 145.92 0.4M
2024-05-01 144.99 147.21 144.58 145.38 0.4M
2024-04-30 145.74 146.11 144.06 144.38 0.6M
2024-04-29 144.90 148.02 144.37 146.38 0.7M
2024-04-26 142.00 148.51 141.90 143.33 0.5M
2024-04-25 139.84 141.25 138.92 140.18 0.7M
2024-04-24 139.95 140.90 139.64 140.01 0.6M
2024-04-23 139.77 141.16 139.52 140.15 0.4M
2024-04-22 139.55 141.15 139.25 140.32 0.3M
2024-04-19 139.06 139.92 138.77 139.34 0.3M
2024-04-18 138.39 139.44 138.22 139.11 0.2M
2024-04-17 138.88 139.48 138.35 138.40 0.6M
2024-04-16 137.79 139.39 137.36 138.59 0.3M
2024-04-15 138.61 139.81 137.83 138.20 0.3M
2024-04-12 138.17 138.95 135.96 137.20 0.3M
2024-04-11 139.26 140.04 138.45 139.13 0.3M
2024-04-10 138.98 140.22 138.45 139.40 0.2M
2024-04-09 140.42 141.10 139.36 140.31 0.2M
2024-04-08 141.67 142.38 140.39 140.51 0.3M
2024-04-05 141.38 142.77 140.95 141.73 0.3M
2024-04-04 141.83 142.75 140.97 141.75 0.4M
2024-04-03 140.67 141.19 139.87 140.88 0.3M
2024-04-02 141.84 141.84 140.39 140.63 0.2M
2024-04-01 143.79 143.79 142.12 142.29 0.2M
2024-03-28 144.82 145.35 143.65 143.89 0.2M
2024-03-27 143.67 145.15 143.67 144.66 0.2M
2024-03-26 142.83 144.31 142.62 143.20 0.3M
2024-03-25 141.20 144.05 141.17 142.96 0.3M
2024-03-22 142.01 142.45 141.05 141.59 0.3M
2024-03-21 140.31 141.60 139.30 141.14 0.3M
2024-03-20 139.63 140.07 139.14 139.97 0.2M
2024-03-19 138.88 140.32 138.88 139.51 0.3M
2024-03-18 140.93 141.30 138.93 139.26 0.3M
2024-03-15 140.04 142.41 139.74 141.00 0.6M
2024-03-14 141.36 141.62 140.36 140.93 0.2M
2024-03-13 143.00 143.00 140.93 141.16 0.3M
2024-03-12 142.80 142.85 141.48 142.41 0.2M
2024-03-11 142.79 143.38 141.98 142.74 0.2M
2024-03-08 144.71 145.08 142.97 143.09 0.2M
2024-03-07 144.50 145.14 143.84 144.65 0.3M
2024-03-06 142.93 143.64 142.48 143.07 0.2M
2024-03-05 142.27 143.21 141.74 142.52 0.2M
2024-03-04 140.69 142.12 140.56 141.96 0.3M
2024-03-01 139.88 140.79 139.56 140.29 0.2M
2024-02-29 140.63 141.63 139.83 140.46 0.3M
2024-02-28 139.65 141.24 139.33 140.41 0.2M
2024-02-27 141.92 142.18 139.80 140.31 0.2M
2024-02-26 141.50 142.06 140.80 141.92 0.2M
2024-02-23 141.97 142.05 140.61 141.36 0.2M
2024-02-22 140.47 142.42 140.07 141.47 0.3M
2024-02-21 139.08 140.11 138.99 140.00 0.3M
2024-02-20 137.14 140.14 136.95 139.69 0.4M
2024-02-16 135.37 138.00 135.04 137.50 0.5M
2024-02-15 137.17 137.81 134.57 135.04 0.5M
2024-02-14 136.26 137.46 135.17 137.17 0.3M
2024-02-13 136.69 137.33 134.98 135.93 0.3M
2024-02-12 139.16 140.47 137.51 137.61 0.5M
2024-02-09 132.11 139.21 131.51 138.96 0.7M
2024-02-08 131.64 134.84 131.54 132.12 0.6M
2024-02-07 131.41 132.42 129.37 131.80 0.4M
2024-02-06 130.48 131.40 129.30 131.13 0.4M
2024-02-05 129.13 131.45 128.05 130.65 0.3M
2024-02-02 129.96 130.71 128.69 130.10 0.3M
2024-02-01 130.46 131.11 129.61 130.50 0.3M
2024-01-31 132.37 132.77 129.16 129.88 0.5M
2024-01-30 132.03 133.09 131.63 132.25 0.2M
2024-01-29 131.05 132.59 130.49 132.25 0.2M
2024-01-26 131.68 132.59 131.40 131.70 0.2M
2024-01-25 132.03 132.38 130.38 131.25 0.3M
2024-01-24 132.12 132.29 130.54 130.78 0.3M
2024-01-23 131.80 131.85 130.33 131.83 0.2M
2024-01-22 130.90 131.81 130.56 131.19 0.3M
2024-01-19 129.71 131.46 128.54 130.80 0.4M
2024-01-18 127.32 130.01 126.31 129.14 0.4M
2024-01-17 125.94 127.27 125.89 126.69 0.3M
2024-01-16 125.88 126.82 125.51 126.81 0.3M
2024-01-12 127.89 127.97 125.92 126.43 0.2M
2024-01-11 125.38 126.97 124.94 126.84 0.3M
2024-01-10 124.46 125.42 124.23 125.19 0.3M
2024-01-09 123.71 124.64 122.97 124.63 0.3M
2024-01-08 124.07 125.16 122.37 124.35 0.4M
2024-01-05 123.78 124.37 122.99 124.20 0.4M
2024-01-04 125.18 125.92 124.13 124.22 0.4M
2024-01-03 125.15 127.26 123.15 125.36 0.5M
2024-01-02 122.61 124.10 122.29 122.88 0.3M