艾睿电子公司

ARW
🏛️ 美国 →
121.69
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
2021-12-31 134.56 135.55 134.21 134.27 0.3M
2021-12-30 136.62 137.02 134.46 134.60 0.2M
2021-12-29 134.96 136.85 134.96 136.08 0.2M
2021-12-28 134.15 135.87 134.15 135.20 0.2M
2021-12-27 131.42 134.30 130.89 134.24 0.2M
2021-12-23 128.41 131.56 128.41 130.88 0.4M
2021-12-22 127.09 128.33 127.00 127.74 0.5M
2021-12-21 124.38 127.36 124.38 126.99 0.4M
2021-12-20 123.91 123.91 120.61 123.43 0.6M
2021-12-17 124.20 126.55 122.92 125.22 1.2M
2021-12-16 125.68 127.26 124.42 124.46 0.4M
2021-12-15 124.50 124.82 121.58 124.77 0.6M
2021-12-14 123.77 126.99 123.77 124.28 0.4M
2021-12-13 126.00 126.21 122.83 124.30 0.7M
2021-12-10 127.05 128.37 125.74 126.57 0.6M
2021-12-09 125.39 127.00 124.96 125.66 0.6M
2021-12-08 125.16 126.97 124.84 125.91 0.5M
2021-12-07 124.88 125.89 124.37 125.21 0.7M
2021-12-06 123.88 124.32 122.31 123.10 0.8M
2021-12-03 123.51 125.78 121.29 122.16 0.7M
2021-12-02 120.11 124.25 120.11 122.86 0.6M
2021-12-01 124.00 125.10 120.35 120.44 0.4M
2021-11-30 123.07 124.77 121.13 121.65 0.7M
2021-11-29 125.49 125.66 123.33 124.42 0.4M
2021-11-26 124.94 126.44 122.94 123.97 0.2M
2021-11-24 129.97 129.97 127.54 128.67 0.4M
2021-11-23 127.51 130.00 126.59 129.60 0.5M
2021-11-22 127.01 129.50 126.77 127.90 0.3M
2021-11-19 126.38 127.44 125.54 126.22 0.4M
2021-11-18 125.53 126.96 123.71 126.78 0.4M
2021-11-17 126.59 126.59 124.55 125.22 0.4M
2021-11-16 126.29 128.33 125.80 127.37 0.5M
2021-11-15 125.20 126.25 124.18 125.95 0.4M
2021-11-12 124.10 125.67 123.27 124.90 0.3M
2021-11-11 121.72 124.06 121.67 123.55 0.4M
2021-11-10 119.41 122.20 119.19 121.36 0.3M
2021-11-09 120.68 121.39 119.67 119.98 0.2M
2021-11-08 122.40 122.56 120.44 121.03 0.4M
2021-11-05 120.35 122.58 119.28 122.19 0.3M
2021-11-04 120.26 122.37 118.01 118.95 0.5M
2021-11-03 117.09 119.52 116.77 118.83 0.5M
2021-11-02 118.30 119.54 117.02 117.32 0.4M
2021-11-01 116.09 119.07 116.02 118.35 0.3M
2021-10-29 115.16 117.27 114.98 115.75 0.5M
2021-10-28 112.88 115.50 112.81 115.49 0.4M
2021-10-27 116.79 116.79 112.32 112.78 0.6M
2021-10-26 121.05 121.05 116.96 116.98 0.4M
2021-10-25 120.58 121.87 120.01 120.40 0.2M
2021-10-22 120.07 122.14 119.90 120.13 0.3M
2021-10-21 118.60 120.19 117.87 120.07 0.3M
2021-10-20 118.62 119.82 118.32 119.21 0.2M
2021-10-19 119.01 119.20 118.12 118.68 0.3M
2021-10-18 117.42 119.05 116.53 118.34 0.2M
2021-10-15 119.44 120.24 117.73 117.93 0.4M
2021-10-14 115.28 119.22 115.28 118.84 0.2M
2021-10-13 115.53 116.17 114.11 114.24 0.4M
2021-10-12 117.52 117.52 115.34 115.69 0.4M
2021-10-11 117.39 118.93 117.02 117.13 0.3M
2021-10-08 117.95 118.66 116.98 117.34 0.4M
2021-10-07 116.40 118.40 115.97 117.26 0.6M
2021-10-06 114.58 115.98 112.72 114.89 0.4M
2021-10-05 115.60 116.99 114.91 115.98 0.5M
2021-10-04 115.12 116.01 114.46 114.86 0.5M
2021-10-01 113.03 115.89 112.00 115.00 0.5M
2021-09-30 114.97 115.53 112.26 112.29 0.6M
2021-09-29 115.28 115.80 113.36 114.39 0.5M
2021-09-28 114.40 115.90 113.88 114.98 0.5M
2021-09-27 113.56 115.89 113.11 115.47 0.7M
2021-09-24 112.15 114.72 112.15 113.65 0.4M
2021-09-23 112.30 114.39 112.00 113.02 0.4M
2021-09-22 110.87 112.56 110.77 111.28 0.4M
2021-09-21 111.70 111.70 109.14 109.81 0.6M
2021-09-20 111.30 111.47 108.76 110.52 0.6M
2021-09-17 115.26 115.69 112.64 113.23 1.9M
2021-09-16 113.87 116.12 113.81 115.31 0.5M
2021-09-15 112.33 114.33 111.86 114.11 0.5M
2021-09-14 114.63 114.98 112.10 112.23 0.3M
2021-09-13 115.50 115.55 113.61 114.58 0.4M
2021-09-10 115.70 116.56 114.48 114.71 0.4M
2021-09-09 114.90 116.26 114.90 115.33 0.4M
2021-09-08 115.33 115.82 114.32 115.03 0.4M
2021-09-07 116.69 117.63 115.89 115.93 0.4M
2021-09-03 118.86 119.54 117.34 117.43 0.3M
2021-09-02 118.73 119.55 118.15 118.87 0.4M
2021-09-01 121.47 121.47 118.30 118.38 0.6M
2021-08-31 122.82 123.10 121.13 121.22 0.5M
2021-08-30 123.00 123.55 122.39 122.87 0.3M
2021-08-27 120.86 123.58 120.86 122.68 0.5M
2021-08-26 120.31 121.47 120.01 120.77 0.3M
2021-08-25 120.20 121.77 119.65 120.57 0.3M
2021-08-24 119.02 120.44 118.90 119.80 0.3M
2021-08-23 118.89 119.26 117.05 118.81 0.6M
2021-08-20 116.22 118.86 115.92 118.54 0.6M
2021-08-19 115.82 116.89 115.12 116.33 0.4M
2021-08-18 117.22 119.33 116.63 117.42 0.5M
2021-08-17 116.48 117.79 115.89 117.65 0.3M
2021-08-16 115.84 117.80 115.04 117.68 0.3M
2021-08-13 117.40 118.01 116.16 116.48 0.4M
2021-08-12 119.69 119.73 117.54 117.78 0.4M
2021-08-11 117.86 119.18 117.25 119.14 0.3M
2021-08-10 118.20 118.42 117.11 117.77 0.3M
2021-08-09 118.54 119.09 117.51 118.44 0.4M
2021-08-06 119.36 119.75 117.74 118.52 0.4M
2021-08-05 119.56 119.76 115.86 117.79 0.5M
2021-08-04 119.54 120.28 118.51 119.24 0.3M
2021-08-03 118.32 120.11 116.46 119.96 0.3M
2021-08-02 119.36 120.58 117.75 117.79 0.3M
2021-07-30 117.38 119.17 117.37 118.57 0.3M
2021-07-29 116.95 118.72 116.70 118.19 0.3M
2021-07-28 115.05 116.57 113.60 115.95 0.4M
2021-07-27 114.04 114.86 112.91 114.80 0.3M
2021-07-26 114.06 115.77 114.06 114.81 0.3M
2021-07-23 112.75 114.24 112.40 113.86 0.2M
2021-07-22 113.72 113.85 111.92 112.23 0.3M
2021-07-21 112.37 114.88 112.37 114.18 0.5M
2021-07-20 108.58 111.96 108.28 111.19 0.5M
2021-07-19 107.59 109.17 107.11 108.54 0.4M
2021-07-16 112.45 113.13 109.80 109.85 0.3M
2021-07-15 111.67 112.51 110.66 111.60 0.4M
2021-07-14 113.00 114.28 112.05 112.52 0.3M
2021-07-13 112.58 112.96 111.81 112.18 0.4M
2021-07-12 113.34 113.73 112.59 113.13 0.4M
2021-07-09 111.98 114.14 111.81 113.38 0.3M
2021-07-08 111.11 112.82 110.05 110.94 0.4M
2021-07-07 112.58 113.86 111.65 113.38 0.4M
2021-07-06 114.50 114.50 111.28 111.99 0.7M
2021-07-02 115.13 115.66 113.60 114.62 0.4M
2021-07-01 114.25 115.70 113.49 114.95 0.5M
2021-06-30 113.53 114.65 113.15 113.83 0.5M
2021-06-29 113.49 114.73 113.49 114.08 0.3M
2021-06-28 113.22 113.96 112.38 113.52 0.6M
2021-06-25 113.16 114.11 112.70 112.95 0.6M
2021-06-24 112.49 113.34 111.33 112.87 0.4M
2021-06-23 111.76 112.63 111.25 111.65 0.4M
2021-06-22 111.93 112.45 111.11 111.77 0.5M
2021-06-21 111.10 113.52 111.10 112.33 0.5M
2021-06-18 112.41 112.78 109.68 110.56 1.4M
2021-06-17 117.20 117.20 114.11 114.51 0.8M
2021-06-16 118.57 118.57 116.57 117.04 0.5M
2021-06-15 119.46 119.64 117.98 118.90 0.4M
2021-06-14 120.81 121.28 119.18 119.40 0.5M
2021-06-11 122.01 122.43 120.67 120.89 0.5M
2021-06-10 121.73 122.30 120.38 121.19 0.4M
2021-06-09 122.46 122.46 121.08 121.11 0.4M
2021-06-08 121.24 122.47 120.45 122.23 0.7M
2021-06-07 121.96 122.48 119.99 120.90 0.5M
2021-06-04 121.43 122.37 121.08 122.08 0.4M
2021-06-03 120.81 121.06 119.89 120.66 0.5M
2021-06-02 121.96 122.28 120.77 121.63 0.7M
2021-06-01 121.97 122.49 120.82 121.94 0.5M
2021-05-28 121.64 121.64 118.50 120.33 0.5M
2021-05-27 123.01 123.26 120.97 121.24 0.9M
2021-05-26 122.04 123.21 121.52 121.96 0.6M
2021-05-25 124.11 124.76 121.90 122.07 0.4M
2021-05-24 123.40 124.35 123.22 123.65 0.4M
2021-05-21 121.35 123.00 121.28 122.15 0.4M
2021-05-20 120.74 121.36 119.39 120.98 0.4M
2021-05-19 117.16 120.50 116.69 120.17 0.5M
2021-05-18 121.93 121.93 119.11 119.40 0.5M
2021-05-17 118.60 121.59 117.55 121.24 0.5M
2021-05-14 116.98 119.42 115.93 119.02 0.4M
2021-05-13 113.64 117.49 113.55 116.34 0.6M
2021-05-12 114.09 115.44 112.81 112.87 0.7M
2021-05-11 115.08 117.00 114.10 115.42 0.7M
2021-05-10 117.72 118.59 116.06 117.32 0.8M
2021-05-07 115.03 117.57 113.64 117.50 0.6M
2021-05-06 113.57 115.01 110.33 114.30 0.5M
2021-05-05 112.63 113.32 110.40 113.01 0.4M
2021-05-04 112.72 113.16 110.65 111.70 0.5M
2021-05-03 115.26 115.69 113.58 114.13 0.6M
2021-04-30 116.71 116.71 113.74 114.07 0.5M
2021-04-29 117.75 117.97 116.63 117.54 0.4M
2021-04-28 118.23 118.33 116.41 116.68 0.3M
2021-04-27 119.13 119.13 117.57 118.24 0.4M
2021-04-26 119.11 119.44 118.39 118.48 0.3M
2021-04-23 117.34 119.22 116.98 118.51 0.3M
2021-04-22 117.31 118.48 116.45 116.68 0.3M
2021-04-21 115.53 117.54 115.20 117.09 0.4M
2021-04-20 117.57 117.72 115.39 115.96 0.4M
2021-04-19 117.50 118.27 116.68 117.86 0.3M
2021-04-16 117.06 118.33 116.76 117.86 0.4M
2021-04-15 117.00 117.00 115.47 116.53 0.3M
2021-04-14 115.95 117.73 115.60 116.27 0.4M
2021-04-13 116.66 117.52 114.87 115.77 0.4M
2021-04-12 115.31 116.83 115.05 116.35 0.3M
2021-04-09 114.72 115.71 114.45 115.69 0.3M
2021-04-08 114.75 115.38 113.02 115.13 0.5M
2021-04-07 114.43 114.66 113.27 113.80 0.3M
2021-04-06 114.63 115.31 114.02 114.76 0.5M
2021-04-05 113.10 115.31 112.55 114.60 0.5M
2021-04-01 111.62 112.16 110.24 112.14 0.3M
2021-03-31 109.71 112.52 109.53 110.82 1.1M
2021-03-30 107.39 109.99 107.39 109.44 0.5M
2021-03-29 109.72 111.86 107.08 107.76 0.5M
2021-03-26 106.82 109.94 105.55 109.75 0.3M
2021-03-25 102.91 106.35 102.61 105.94 0.4M
2021-03-24 105.64 107.37 103.45 103.59 0.4M
2021-03-23 108.35 109.50 103.77 104.69 0.5M
2021-03-22 109.40 109.97 108.40 109.02 0.5M
2021-03-19 108.03 109.86 106.53 109.13 1.1M
2021-03-18 108.44 110.99 107.57 108.12 0.4M
2021-03-17 108.00 109.93 107.17 109.52 0.4M
2021-03-16 108.50 109.25 107.33 108.10 0.4M
2021-03-15 104.98 108.09 104.11 108.08 0.4M
2021-03-12 104.56 105.58 103.61 105.27 0.4M
2021-03-11 105.00 105.73 103.27 105.07 0.4M
2021-03-10 103.86 104.16 102.10 103.99 0.5M
2021-03-09 103.43 104.04 102.32 102.82 0.5M
2021-03-08 102.00 103.78 101.39 102.01 0.7M
2021-03-05 100.24 101.81 96.74 101.37 0.6M
2021-03-04 100.10 101.64 96.40 98.75 0.8M
2021-03-03 101.47 102.64 100.01 100.70 0.5M
2021-03-02 103.45 103.84 101.46 101.58 0.4M
2021-03-01 102.08 104.60 101.32 103.78 0.5M
2021-02-26 98.13 101.13 98.13 100.26 0.9M
2021-02-25 102.36 102.86 97.39 98.03 1.5M
2021-02-24 100.40 103.44 100.40 102.88 0.5M
2021-02-23 101.11 101.41 97.45 100.75 0.8M
2021-02-22 104.01 104.52 102.00 102.02 0.6M
2021-02-19 104.10 106.50 103.49 105.35 1.2M
2021-02-18 105.69 106.59 102.88 103.34 0.8M
2021-02-17 107.29 108.00 105.41 106.51 0.6M
2021-02-16 105.19 108.00 104.71 107.25 0.9M
2021-02-12 103.45 105.22 102.77 105.08 0.6M
2021-02-11 103.58 104.34 102.02 104.10 0.5M
2021-02-10 104.39 104.79 102.84 102.91 0.4M
2021-02-09 102.17 104.00 101.72 103.76 0.5M
2021-02-08 100.89 102.74 99.94 102.69 0.4M
2021-02-05 101.97 103.18 99.26 100.41 0.5M
2021-02-04 102.00 104.00 98.09 100.95 0.7M
2021-02-03 100.62 101.54 99.01 99.96 0.5M
2021-02-02 101.46 101.57 98.46 100.26 0.6M
2021-02-01 98.72 100.70 97.40 100.33 0.4M
2021-01-29 100.64 100.97 97.58 97.63 0.6M
2021-01-28 102.56 102.56 100.68 101.17 0.4M
2021-01-27 101.88 102.99 99.50 101.47 0.5M
2021-01-26 105.69 105.69 102.69 103.70 0.3M
2021-01-25 104.75 106.28 104.23 104.91 0.3M
2021-01-22 105.71 106.77 104.26 104.89 0.3M
2021-01-21 107.11 108.27 106.37 106.70 0.4M
2021-01-20 106.11 108.09 106.11 106.88 0.4M
2021-01-19 104.64 105.89 104.09 105.38 0.4M
2021-01-15 103.27 104.60 102.78 103.89 0.3M
2021-01-14 104.28 105.54 103.96 104.11 0.3M
2021-01-13 104.56 105.11 103.57 103.69 0.5M
2021-01-12 104.44 105.54 103.48 104.77 0.5M
2021-01-11 103.20 104.47 102.24 104.00 0.4M
2021-01-08 106.09 106.48 103.66 104.35 0.4M
2021-01-07 104.28 105.69 103.62 105.64 0.4M
2021-01-06 101.36 104.68 101.36 103.41 0.6M
2021-01-05 97.65 101.63 97.65 100.50 0.5M
2021-01-04 98.10 98.96 96.33 97.62 0.3M