博通公司

AVGO
🏛️ 德国 →
292.15
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
2025-10-02 287.85 292.85 285.65 292.15 0.0M
2025-10-01 281.00 288.05 276.70 287.00 0.0M
2025-09-30 279.00 281.65 277.05 278.10 0.0M
2025-09-29 288.50 289.05 283.00 283.00 0.0M
2025-09-26 286.40 289.50 284.40 286.00 0.0M
2025-09-25 288.50 290.70 280.15 288.00 0.0M
2025-09-24 289.00 290.00 285.00 288.50 0.0M
2025-09-23 288.50 292.75 285.80 286.55 0.0M
2025-09-22 295.50 295.50 289.15 290.10 0.0M
2025-09-19 295.00 296.30 289.00 294.35 0.0M
2025-09-18 295.65 298.95 293.05 293.30 0.0M
2025-09-17 303.80 305.40 288.20 294.55 0.0M
2025-09-16 310.00 313.60 301.60 302.90 0.0M
2025-09-15 308.00 310.00 304.00 309.95 0.0M
2025-09-12 306.80 309.00 304.60 307.70 0.0M
2025-09-11 315.70 318.95 307.55 307.55 0.0M
2025-09-10 295.00 317.80 293.35 315.95 0.0M
2025-09-09 296.80 299.50 288.00 288.95 0.0M
2025-09-08 284.00 299.00 284.00 294.00 0.0M
2025-09-05 278.00 304.00 277.30 284.95 0.0M
2025-09-04 261.50 263.00 259.60 262.75 0.0M
2025-09-03 255.00 260.30 254.75 257.80 0.0M
2025-09-02 255.80 256.50 248.00 256.50 0.0M
2025-09-01 254.50 255.85 252.75 253.20 0.0M
2025-08-29 264.20 264.20 251.90 252.60 0.0M
2025-08-28 257.00 265.60 257.00 264.00 0.0M
2025-08-27 257.00 259.05 256.10 256.90 0.0M
2025-08-26 251.85 256.05 251.85 255.55 0.0M
2025-08-25 252.70 255.65 250.60 255.55 0.0M
2025-08-22 249.45 255.90 248.50 253.85 0.0M
2025-08-21 253.40 253.40 246.75 247.50 0.0M
2025-08-20 249.45 250.95 242.00 247.70 0.0M
2025-08-19 259.05 261.30 252.70 253.15 0.0M
2025-08-18 263.20 263.20 259.30 260.15 0.0M
2025-08-15 268.40 268.40 257.60 259.50 0.0M
2025-08-14 262.20 268.45 262.20 266.55 0.0M
2025-08-13 268.60 270.00 261.05 261.05 0.0M
2025-08-12 259.90 267.90 259.90 267.45 0.0M
2025-08-11 263.00 265.70 259.45 262.55 0.0M
2025-08-08 261.90 264.10 261.00 261.55 0.0M
2025-08-07 257.90 265.25 257.90 260.70 0.0M
2025-08-06 254.80 258.85 252.30 258.85 0.0M
2025-08-05 260.00 260.00 253.75 253.75 0.0M
2025-08-04 250.00 258.10 250.00 258.10 0.0M
2025-08-01 255.55 255.55 244.65 249.35 0.0M
2025-07-31 265.00 268.70 256.00 256.00 0.0M
2025-07-30 257.20 264.15 256.15 264.15 0.0M
2025-07-29 253.40 260.50 253.40 257.35 0.0M
2025-07-28 249.95 253.25 249.50 253.25 0.0M
2025-07-25 244.60 248.40 244.60 248.40 0.0M
2025-07-24 245.85 247.95 242.10 246.00 0.0M
2025-07-23 238.05 239.30 234.30 239.05 0.0M
2025-07-22 246.95 246.95 236.30 237.25 0.0M
2025-07-21 244.80 247.40 242.60 247.40 0.0M
2025-07-18 248.00 248.00 242.15 243.75 0.0M
2025-07-17 242.00 248.55 242.00 246.95 0.0M
2025-07-16 241.20 242.15 237.05 240.45 0.0M
2025-07-15 235.90 243.00 235.90 242.35 0.0M
2025-07-14 234.60 237.10 231.00 235.85 0.0M
2025-07-11 233.90 235.70 233.15 234.60 0.0M
2025-07-10 235.10 238.80 234.80 235.10 0.0M
2025-07-09 231.00 238.40 230.00 236.70 0.0M
2025-07-08 232.40 236.80 232.40 233.80 0.0M
2025-07-07 229.00 234.35 229.00 234.05 0.0M
2025-07-04 233.00 233.00 229.85 229.90 0.0M
2025-07-03 227.60 234.20 227.60 233.70 0.0M
2025-07-02 226.50 230.10 223.20 228.20 0.0M
2025-07-01 232.10 234.65 223.70 224.95 0.0M
2025-06-30 233.00 235.45 232.00 234.80 0.0M
2025-06-27 232.50 232.90 229.60 230.35 0.0M
2025-06-26 228.20 231.70 226.45 230.55 0.0M
2025-06-25 229.00 232.50 226.20 226.20 0.0M
2025-06-24 221.35 227.60 220.55 226.75 0.0M
2025-06-23 216.00 217.60 215.75 217.05 0.0M
2025-06-20 216.65 217.95 214.95 216.10 0.0M
2025-06-19 218.10 218.80 215.55 215.55 0.0M
2025-06-18 215.85 221.70 215.85 218.25 0.0M
2025-06-17 216.40 218.15 215.90 217.90 0.0M
2025-06-16 215.65 219.00 215.65 218.10 0.0M
2025-06-13 212.00 218.95 212.00 217.15 0.0M
2025-06-12 220.05 221.55 214.85 221.55 0.0M
2025-06-11 214.70 215.05 212.60 214.50 0.0M
2025-06-10 213.60 214.95 211.50 214.00 0.0M
2025-06-09 217.00 217.55 212.50 213.50 0.0M
2025-06-06 218.00 223.80 216.25 216.25 0.0M
2025-06-05 229.80 232.05 227.15 229.40 0.0M
2025-06-04 227.10 232.00 224.40 228.25 0.0M
2025-06-03 216.75 225.30 216.75 225.00 0.0M
2025-06-02 212.90 218.50 209.95 217.75 0.0M
2025-05-30 211.65 214.10 211.30 211.30 0.0M
2025-05-29 217.00 219.70 211.20 212.40 0.0M
2025-05-28 207.00 212.60 207.00 212.60 0.0M
2025-05-27 204.65 208.05 202.80 208.05 0.0M
2025-05-26 202.00 206.00 201.50 203.80 0.0M
2025-05-23 202.25 202.50 197.12 202.25 0.0M
2025-05-22 202.00 206.10 202.00 206.10 0.0M
2025-05-21 202.55 207.55 200.90 203.50 0.0M
2025-05-20 202.25 204.30 202.00 204.00 0.0M
2025-05-19 202.00 204.95 194.90 204.95 0.0M
2025-05-16 207.30 208.25 202.80 204.00 0.0M
2025-05-15 205.00 209.30 202.50 208.50 0.0M
2025-05-14 209.65 209.65 204.70 207.65 0.0M
2025-05-13 198.50 210.15 196.64 207.85 0.0M
2025-05-12 190.50 199.00 190.50 198.90 0.0M
2025-05-09 186.24 186.34 184.52 184.72 0.0M
2025-05-08 184.08 187.40 181.76 187.40 0.0M
2025-05-07 176.48 180.06 175.00 180.06 0.0M
2025-05-06 177.00 177.00 172.70 175.16 0.0M
2025-05-05 179.00 179.92 176.00 179.92 0.0M
2025-05-02 178.50 181.26 175.82 180.80 0.0M
2025-04-30 165.72 167.20 162.24 165.90 0.0M
2025-04-29 168.78 169.12 167.76 167.76 0.0M
2025-04-28 166.00 169.00 165.06 168.24 0.0M
2025-04-25 167.14 169.00 163.62 168.00 0.0M
2025-04-24 155.20 165.46 152.22 164.88 0.0M
2025-04-23 152.60 158.56 152.40 157.32 0.0M
2025-04-22 147.00 148.02 144.84 147.48 0.0M
2025-04-17 156.16 158.14 150.68 151.18 0.0M
2025-04-16 150.98 153.82 146.36 146.36 0.0M
2025-04-15 156.52 159.60 156.52 159.00 0.0M
2025-04-14 164.50 166.00 156.26 157.64 0.0M
2025-04-11 157.50 160.02 150.72 160.02 0.0M
2025-04-10 168.00 168.00 152.52 153.00 0.0M
2025-04-09 136.00 169.68 136.00 169.68 0.0M
2025-04-08 145.50 154.62 144.30 144.96 0.0M
2025-04-07 122.00 143.10 120.00 141.98 0.0M
2025-04-04 139.20 140.04 128.40 137.04 0.0M
2025-04-03 148.02 151.10 139.90 140.88 0.0M
2025-04-02 156.00 157.68 155.44 157.68 0.0M
2025-04-01 154.74 155.92 151.46 155.44 0.0M
2025-03-31 150.00 153.52 149.00 153.52 0.0M
2025-03-28 158.50 160.00 153.56 154.46 0.0M
2025-03-27 166.40 166.46 158.80 159.04 0.0M
2025-03-26 174.70 174.70 165.24 166.66 0.0M
2025-03-25 177.50 177.50 174.56 174.56 0.0M
2025-03-24 178.70 180.98 176.46 176.66 0.0M
2025-03-21 175.44 177.00 174.56 177.00 0.0M
2025-03-20 180.90 181.16 174.70 174.70 0.0M
2025-03-19 172.00 177.16 172.00 176.92 0.0M
2025-03-18 177.46 177.46 171.18 171.42 0.0M
2025-03-17 180.00 180.34 172.00 179.48 0.0M
2025-03-14 178.00 181.50 178.00 179.46 0.0M
2025-03-13 177.00 179.60 174.98 177.12 0.0M
2025-03-12 175.20 182.36 174.36 176.94 0.0M
2025-03-11 167.90 178.98 167.20 174.68 0.0M
2025-03-10 180.00 180.00 166.48 170.20 0.0M
2025-03-07 187.00 187.78 167.92 179.64 0.0M
2025-03-06 174.00 174.00 166.00 166.52 0.0M
2025-03-05 180.00 180.72 174.54 179.00 0.0M
2025-03-04 178.00 182.00 171.94 178.40 0.0M
2025-03-03 193.98 196.18 178.10 178.38 0.0M
2025-02-28 191.78 192.50 185.00 187.48 0.0M
2025-02-27 206.65 209.00 190.00 190.00 0.0M
2025-02-26 195.00 202.45 195.00 200.95 0.0M
2025-02-25 196.70 199.60 191.14 193.56 0.0M
2025-02-24 206.50 211.15 200.30 200.30 0.0M
2025-02-21 215.80 216.75 208.15 208.15 0.0M
2025-02-20 217.50 218.00 213.00 215.10 0.0M
2025-02-19 219.00 219.00 215.35 218.10 0.0M
2025-02-18 223.00 225.15 215.00 218.10 0.0M
2025-02-17 222.00 222.50 219.45 221.15 0.0M
2025-02-14 223.00 225.50 220.90 221.70 0.0M
2025-02-13 227.90 228.00 223.40 223.55 0.0M
2025-02-12 229.00 229.00 223.60 224.90 0.0M
2025-02-11 227.10 228.15 224.10 228.15 0.0M
2025-02-10 220.00 228.40 219.00 227.50 0.0M
2025-02-07 223.40 224.85 217.35 217.35 0.0M
2025-02-06 227.00 227.95 221.15 221.40 0.0M
2025-02-05 221.00 227.70 218.60 223.35 0.0M
2025-02-04 213.00 215.00 209.00 213.00 0.0M
2025-02-03 205.20 212.85 204.65 211.20 0.0M
2025-01-31 209.75 217.50 208.65 217.50 0.0M
2025-01-30 207.65 211.35 205.65 208.30 0.0M
2025-01-29 203.40 206.10 196.00 196.24 0.0M
2025-01-28 198.62 203.35 191.00 199.80 0.0M
2025-01-27 222.00 222.00 186.78 193.76 0.0M
2025-01-24 228.40 236.80 228.30 231.40 0.0M
2025-01-23 232.05 232.05 227.00 228.40 0.0M
2025-01-22 234.30 237.15 231.15 234.50 0.0M
2025-01-21 230.70 235.00 230.20 231.75 0.0M
2025-01-20 234.00 234.00 229.40 231.00 0.0M
2025-01-17 225.00 231.75 223.10 230.75 0.0M
2025-01-16 224.25 230.00 223.25 223.25 0.0M
2025-01-15 218.50 223.15 218.25 221.30 0.0M
2025-01-14 224.05 224.15 217.35 217.35 0.0M
2025-01-13 217.00 221.65 212.00 220.75 0.0M
2025-01-10 221.85 222.10 217.45 219.20 0.0M
2025-01-09 222.50 222.50 219.95 221.25 0.0M
2025-01-08 222.00 225.00 220.00 222.75 0.0M
2025-01-07 227.65 230.50 220.00 221.95 0.0M
2025-01-06 227.65 232.00 224.90 227.20 0.0M
2025-01-03 228.00 228.15 224.15 225.60 0.0M
2025-01-02 228.20 232.30 225.50 227.55 0.0M