安进

AMGN
🏛️ 德国 →
233.25
最后更新: 2025-09-29
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
2025-09-29 233.60 233.60 230.55 233.25 0.0M
2025-09-26 234.45 235.45 231.45 232.05 0.0M
2025-09-25 238.85 239.65 234.80 234.80 0.0M
2025-09-24 243.60 243.80 238.70 239.20 0.0M
2025-09-23 243.55 243.55 241.35 242.00 0.0M
2025-09-22 242.90 243.55 241.00 243.55 0.0M
2025-09-19 233.95 240.85 232.85 240.55 0.0M
2025-09-18 233.15 233.85 232.25 233.85 0.0M
2025-09-17 230.00 233.05 230.00 233.05 0.0M
2025-09-16 233.35 233.45 230.90 230.90 0.0M
2025-09-15 237.10 238.35 232.35 232.35 0.0M
2025-09-12 240.25 240.25 238.20 238.20 0.0M
2025-09-11 237.40 239.75 236.90 239.75 0.0M
2025-09-10 239.50 239.50 235.90 236.55 0.0M
2025-09-09 238.05 240.45 236.70 240.45 0.0M
2025-09-08 242.00 242.00 237.15 239.55 0.0M
2025-09-05 240.00 242.70 238.95 240.75 0.0M
2025-09-04 243.30 243.70 242.55 242.55 0.0M
2025-09-03 245.25 246.45 242.60 242.60 0.0M
2025-09-02 245.70 247.35 245.00 245.20 0.0M
2025-09-01 245.15 247.05 244.30 246.65 0.0M
2025-08-29 244.30 246.50 244.30 245.05 0.0M
2025-08-28 246.60 247.10 244.50 244.75 0.0M
2025-08-27 247.75 250.25 247.65 247.65 0.0M
2025-08-26 247.15 247.65 246.45 247.65 0.0M
2025-08-25 250.05 252.00 247.35 247.35 0.0M
2025-08-22 253.60 254.80 251.60 251.60 0.0M
2025-08-21 254.00 257.40 254.00 257.40 0.0M
2025-08-20 251.95 257.10 251.95 254.85 0.0M
2025-08-19 251.85 252.55 249.25 252.55 0.0M
2025-08-18 252.60 255.55 252.60 253.95 0.0M
2025-08-15 250.85 251.35 249.60 251.35 0.0M
2025-08-14 248.10 249.75 247.00 249.75 0.0M
2025-08-13 243.55 245.60 243.05 245.60 0.0M
2025-08-12 246.20 247.65 246.20 247.65 0.0M
2025-08-11 244.25 250.00 244.25 246.80 0.0M
2025-08-08 245.00 246.25 244.45 245.50 0.0M
2025-08-07 244.30 245.80 242.75 242.75 0.0M
2025-08-06 257.95 260.55 244.00 244.00 0.0M
2025-08-05 261.35 262.70 259.25 259.30 0.0M
2025-08-04 259.40 259.40 255.75 258.30 0.0M
2025-08-01 258.70 261.75 255.30 255.30 0.0M
2025-07-31 263.05 264.60 259.30 262.60 0.0M
2025-07-30 262.85 265.00 262.85 263.35 0.0M
2025-07-29 261.00 262.85 259.05 262.85 0.0M
2025-07-28 261.45 263.40 261.45 261.45 0.0M
2025-07-25 260.00 260.60 260.00 260.25 0.0M
2025-07-24 262.00 262.95 260.10 262.55 0.0M
2025-07-23 261.30 262.10 261.00 261.25 0.0M
2025-07-22 252.60 257.85 252.60 257.85 0.0M
2025-07-21 252.65 253.95 247.10 252.70 0.0M
2025-07-18 256.80 256.80 254.85 254.85 0.0M
2025-07-17 256.60 258.15 256.30 256.35 0.0M
2025-07-16 249.80 256.90 249.10 253.10 0.0M
2025-07-15 254.70 254.80 252.25 252.25 0.0M
2025-07-14 250.10 253.25 250.10 252.75 0.0M
2025-07-11 255.55 256.00 251.60 252.15 0.0M
2025-07-10 250.90 257.55 250.90 257.55 0.0M
2025-07-09 253.05 255.80 253.00 253.25 0.0M
2025-07-08 249.90 254.10 249.45 253.60 0.0M
2025-07-07 254.25 254.95 250.30 250.70 0.0M
2025-07-04 253.75 254.00 252.00 252.00 0.0M
2025-07-03 251.65 253.45 251.65 252.70 0.0M
2025-07-02 248.95 252.70 247.25 252.70 0.0M
2025-07-01 237.70 237.70 237.55 237.55 0.0M
2025-06-30 236.15 238.25 236.15 237.85 0.0M
2025-06-27 240.60 241.20 239.60 239.60 0.0M
2025-06-26 240.30 241.45 238.95 241.45 0.0M
2025-06-25 237.70 240.35 237.70 239.05 0.0M
2025-06-24 237.50 238.05 233.65 238.05 0.0M
2025-06-23 252.60 252.60 247.20 247.20 0.0M
2025-06-20 251.00 253.30 250.20 252.95 0.0M
2025-06-19 250.85 253.30 249.05 252.05 0.0M
2025-06-18 252.30 252.90 250.00 252.20 0.0M
2025-06-17 256.00 256.00 252.35 255.50 0.0M
2025-06-16 256.15 256.60 253.50 256.10 0.0M
2025-06-13 255.95 259.40 254.55 257.50 0.0M
2025-06-12 253.85 255.90 252.05 255.90 0.0M
2025-06-11 257.70 258.30 254.50 255.60 0.0M
2025-06-10 255.15 258.35 252.45 258.35 0.0M
2025-06-09 253.95 254.75 253.50 254.75 0.0M
2025-06-06 252.35 256.90 252.35 255.15 0.0M
2025-06-05 250.80 254.60 248.55 254.60 0.0M
2025-06-04 253.70 256.00 253.15 254.25 0.0M
2025-06-03 253.05 255.20 250.10 255.20 0.0M
2025-06-02 252.45 252.45 248.95 251.90 0.0M
2025-05-30 250.20 251.90 248.45 251.90 0.0M
2025-05-29 246.85 248.10 246.85 248.10 0.0M
2025-05-28 247.55 248.20 245.75 247.95 0.0M
2025-05-27 239.25 244.75 239.00 244.75 0.0M
2025-05-26 242.30 242.30 238.85 238.85 0.0M
2025-05-23 239.85 240.65 238.20 239.45 0.0M
2025-05-22 240.00 240.55 238.30 239.10 0.0M
2025-05-21 242.45 243.30 240.55 240.85 0.0M
2025-05-20 247.15 247.70 245.15 245.60 0.0M
2025-05-19 242.95 244.10 239.75 243.70 0.0M
2025-05-16 242.05 244.40 240.60 242.95 0.0M
2025-05-15 233.90 240.25 233.90 239.00 0.0M
2025-05-14 241.45 241.95 234.55 235.85 0.0M
2025-05-13 248.00 249.70 242.15 242.25 0.0M
2025-05-12 233.05 246.70 230.75 246.25 0.0M
2025-05-09 242.70 242.70 239.90 239.90 0.0M
2025-05-08 240.50 241.30 236.75 241.30 0.0M
2025-05-07 239.95 240.50 238.10 240.50 0.0M
2025-05-06 245.30 246.75 240.20 240.35 0.0M
2025-05-05 247.30 247.75 244.30 245.35 0.0M
2025-05-02 256.30 256.45 243.00 244.30 0.0M
2025-04-30 253.95 256.50 252.25 254.20 0.0M
2025-04-29 249.80 251.60 247.65 251.60 0.0M
2025-04-28 249.75 250.30 246.85 248.45 0.0M
2025-04-25 247.05 248.15 244.55 245.45 0.0M
2025-04-24 245.20 246.95 242.75 246.90 0.0M
2025-04-23 247.85 248.70 243.90 246.30 0.0M
2025-04-22 238.05 241.95 235.65 241.95 0.0M
2025-04-17 249.65 253.30 237.60 242.30 0.0M
2025-04-16 258.25 262.80 253.60 254.45 0.0M
2025-04-15 259.80 260.35 258.30 260.30 0.0M
2025-04-14 246.60 255.50 246.60 255.50 0.0M
2025-04-11 248.40 250.00 243.40 245.70 0.0M
2025-04-10 266.50 266.50 245.60 245.60 0.0M
2025-04-09 245.00 250.70 240.85 247.80 0.0M
2025-04-08 270.50 270.50 261.80 267.55 0.0M
2025-04-07 250.05 268.60 250.00 263.35 0.0M
2025-04-04 279.05 284.05 274.80 275.30 0.0M
2025-04-03 277.05 282.45 272.10 278.35 0.0M
2025-04-02 284.90 284.90 278.40 282.30 0.0M
2025-04-01 288.10 288.90 285.90 288.90 0.0M
2025-03-31 283.20 290.65 281.65 289.15 0.0M
2025-03-28 283.35 284.70 282.10 283.30 0.0M
2025-03-27 283.50 284.95 283.10 283.95 0.0M
2025-03-26 286.20 286.20 282.45 284.65 0.0M
2025-03-25 288.90 291.40 285.25 285.25 0.0M
2025-03-24 292.85 293.95 291.90 292.35 0.0M
2025-03-21 291.60 291.60 286.20 289.45 0.0M
2025-03-20 292.50 292.50 288.85 289.00 0.0M
2025-03-19 291.70 293.70 288.70 289.30 0.0M
2025-03-18 287.80 291.25 287.55 289.65 0.0M
2025-03-17 287.85 290.85 285.85 290.10 0.0M
2025-03-14 292.30 292.30 285.90 287.85 0.0M
2025-03-13 285.70 290.30 285.70 290.00 0.0M
2025-03-12 291.70 292.75 286.90 289.20 0.0M
2025-03-11 302.05 302.05 292.45 293.25 0.0M
2025-03-10 298.45 308.50 296.80 306.50 0.0M
2025-03-07 296.65 300.10 289.35 300.10 0.0M
2025-03-06 290.60 293.00 289.75 292.50 0.0M
2025-03-05 292.95 294.90 288.00 291.75 0.0M
2025-03-04 297.95 302.00 294.95 300.00 0.0M
2025-03-03 296.65 299.20 293.75 296.80 0.0M
2025-02-28 293.10 297.50 291.80 292.90 0.0M
2025-02-27 293.65 298.75 290.45 297.20 0.0M
2025-02-26 299.60 299.95 292.75 292.75 0.0M
2025-02-25 296.80 302.80 293.35 299.45 0.0M
2025-02-24 288.60 299.30 288.20 295.25 0.0M
2025-02-21 283.60 287.75 283.60 287.75 0.0M
2025-02-20 282.70 283.95 281.70 282.40 0.0M
2025-02-19 279.75 283.55 279.40 282.50 0.0M
2025-02-18 277.25 280.30 277.00 278.85 0.0M
2025-02-17 279.70 279.70 277.00 278.00 0.0M
2025-02-14 280.85 280.85 278.45 278.75 0.0M
2025-02-13 285.00 287.00 282.80 283.65 0.0M
2025-02-12 284.55 288.00 282.55 283.95 0.0M
2025-02-11 287.40 287.40 279.35 284.20 0.0M
2025-02-10 285.00 287.30 283.50 284.85 0.0M
2025-02-07 287.05 287.55 283.80 284.40 0.0M
2025-02-06 296.15 298.00 288.75 290.30 0.0M
2025-02-05 274.60 293.20 272.85 291.45 0.0M
2025-02-04 281.55 281.55 276.85 278.25 0.0M
2025-02-03 274.45 280.80 274.45 280.20 0.0M
2025-01-31 273.70 275.35 271.95 274.70 0.0M
2025-01-30 271.50 274.00 269.65 271.40 0.0M
2025-01-29 269.90 271.20 268.20 270.70 0.0M
2025-01-28 272.55 274.15 268.90 269.60 0.0M
2025-01-27 260.00 266.85 260.00 266.85 0.0M
2025-01-24 265.05 265.65 261.35 261.95 0.0M
2025-01-23 263.50 264.30 262.50 263.40 0.0M
2025-01-22 264.00 264.35 261.55 263.15 0.0M
2025-01-21 263.35 263.95 261.45 261.85 0.0M
2025-01-20 263.50 267.00 258.00 262.20 0.0M
2025-01-17 262.10 268.00 262.10 262.15 0.0M
2025-01-16 263.05 263.05 259.80 260.90 0.0M
2025-01-15 259.45 263.90 259.45 262.85 0.0M
2025-01-14 264.45 264.55 258.60 258.60 0.0M
2025-01-13 255.65 260.60 255.05 260.60 0.0M
2025-01-10 256.75 258.35 255.00 256.10 0.0M
2025-01-09 254.65 257.65 254.00 256.15 0.0M
2025-01-08 254.25 255.90 252.85 254.65 0.0M
2025-01-07 249.50 255.00 247.55 252.40 0.0M
2025-01-06 254.00 254.00 250.00 250.60 0.0M
2025-01-03 253.25 254.10 252.35 253.05 0.0M
2025-01-02 251.30 255.00 251.30 254.00 0.0M