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
2022-12-30 104.56 104.71 103.71 104.57 0.2M
2022-12-29 102.17 105.57 101.80 105.47 0.3M
2022-12-28 103.88 104.45 101.56 101.56 0.3M
2022-12-27 104.01 104.96 103.38 104.10 0.2M
2022-12-23 103.26 104.15 102.10 103.93 0.3M
2022-12-22 104.38 104.38 101.63 103.34 0.3M
2022-12-21 103.80 105.34 103.72 105.27 0.4M
2022-12-20 101.66 103.89 101.66 103.25 0.4M
2022-12-19 105.60 106.16 101.01 101.90 0.6M
2022-12-16 105.13 105.87 104.37 105.12 1.5M
2022-12-15 107.95 107.95 105.96 106.19 0.4M
2022-12-14 109.48 111.37 107.81 109.28 0.5M
2022-12-13 111.44 112.26 108.86 109.79 0.6M
2022-12-12 106.75 109.47 106.49 108.68 0.5M
2022-12-09 106.69 107.69 106.60 106.74 0.5M
2022-12-08 106.03 107.70 105.39 107.00 0.4M
2022-12-07 105.24 106.04 103.85 105.64 0.4M
2022-12-06 106.06 106.60 104.99 105.82 0.6M
2022-12-05 105.65 106.49 104.67 106.06 0.4M
2022-12-02 107.67 108.80 106.29 106.71 0.4M
2022-12-01 109.42 110.49 108.30 108.60 0.5M
2022-11-30 105.98 108.91 104.08 108.74 0.8M
2022-11-29 105.78 107.46 105.13 106.23 0.3M
2022-11-28 108.79 108.81 105.17 105.89 0.4M
2022-11-25 110.10 111.04 109.89 110.07 0.2M
2022-11-23 109.29 110.82 109.29 110.19 0.3M
2022-11-22 109.18 110.25 108.79 109.38 0.6M
2022-11-21 107.74 109.53 107.21 108.68 0.4M
2022-11-18 108.58 108.69 106.68 108.07 0.6M
2022-11-17 107.37 107.99 105.58 107.10 0.8M
2022-11-16 110.35 110.71 109.38 109.38 0.4M
2022-11-15 111.63 112.57 110.29 111.31 0.4M
2022-11-14 109.97 112.23 109.76 109.85 0.5M
2022-11-11 109.30 111.91 108.47 110.70 0.6M
2022-11-10 107.07 109.02 106.49 108.98 0.5M
2022-11-09 104.95 106.20 103.09 103.26 0.3M
2022-11-08 104.72 107.85 104.23 106.25 0.6M
2022-11-07 104.20 105.00 101.99 104.29 0.5M
2022-11-04 102.52 104.44 101.53 104.20 0.5M
2022-11-03 98.24 102.26 98.24 101.20 0.5M
2022-11-02 102.03 103.89 100.20 100.29 0.4M
2022-11-01 102.37 102.91 100.96 102.77 0.4M
2022-10-31 101.58 101.93 99.67 101.26 0.6M
2022-10-28 99.81 102.41 99.75 102.31 0.4M
2022-10-27 100.25 101.78 98.98 99.70 0.5M
2022-10-26 98.25 100.82 97.42 99.39 0.6M
2022-10-25 98.51 101.15 98.51 100.07 0.4M
2022-10-24 98.76 99.82 97.85 98.61 0.3M
2022-10-21 96.02 98.80 95.43 98.75 0.4M
2022-10-20 96.22 97.77 94.95 95.53 0.4M
2022-10-19 95.69 96.78 94.61 95.80 0.4M
2022-10-18 97.49 98.01 96.03 96.42 0.6M
2022-10-17 95.22 96.00 94.59 95.48 0.5M
2022-10-14 96.35 96.35 93.16 93.25 0.5M
2022-10-13 90.00 96.58 89.38 95.80 0.8M
2022-10-12 92.53 93.38 91.57 91.63 0.5M
2022-10-11 94.25 94.69 92.29 92.41 0.9M
2022-10-10 95.48 95.58 94.08 94.46 0.4M
2022-10-07 96.37 96.51 94.70 95.54 0.7M
2022-10-06 97.80 98.61 97.30 97.53 0.5M
2022-10-05 96.92 98.67 96.12 98.20 0.6M
2022-10-04 96.87 98.63 96.56 98.54 0.4M
2022-10-03 93.46 95.82 92.75 95.13 0.6M
2022-09-30 93.06 94.74 92.13 92.19 0.6M
2022-09-29 92.93 93.24 91.17 93.03 0.8M
2022-09-28 92.54 95.03 92.39 94.25 0.8M
2022-09-27 93.37 94.18 91.20 92.72 0.6M
2022-09-26 92.88 94.36 92.12 92.23 0.6M
2022-09-23 92.89 93.72 92.09 93.28 0.5M
2022-09-22 95.70 95.83 94.41 94.44 0.5M
2022-09-21 97.09 99.41 95.93 95.93 0.5M
2022-09-20 96.45 97.08 95.31 96.48 0.6M
2022-09-19 95.44 97.75 95.44 97.40 0.6M
2022-09-16 96.92 96.95 94.45 96.11 1.8M
2022-09-15 100.40 101.64 99.41 99.81 0.8M
2022-09-14 100.57 100.75 98.40 99.12 0.8M
2022-09-13 102.48 103.38 100.40 100.70 0.4M
2022-09-12 105.37 106.22 104.75 105.27 0.5M
2022-09-09 103.35 104.68 103.02 104.25 0.3M
2022-09-08 100.21 102.56 99.50 102.52 0.5M
2022-09-07 100.15 101.48 99.42 101.22 0.4M
2022-09-06 102.70 103.05 100.08 100.54 0.5M
2022-09-02 104.64 105.14 102.40 102.70 0.4M
2022-09-01 103.32 104.16 102.25 103.26 0.5M
2022-08-31 105.37 105.75 103.93 104.81 0.6M
2022-08-30 107.53 107.94 104.97 105.48 0.4M
2022-08-29 106.54 107.82 106.20 106.91 0.3M
2022-08-26 111.39 111.39 107.05 107.19 0.4M
2022-08-25 108.97 111.47 108.77 111.38 0.4M
2022-08-24 108.92 109.18 107.76 108.36 0.6M
2022-08-23 109.72 110.88 109.61 109.64 0.3M
2022-08-22 111.14 111.14 109.43 109.66 0.4M
2022-08-19 114.49 114.49 112.45 112.71 0.3M
2022-08-18 113.13 115.26 113.06 115.09 0.5M
2022-08-17 113.78 114.20 111.46 112.79 0.3M
2022-08-16 114.22 115.51 114.09 114.67 0.4M
2022-08-15 113.95 115.83 113.95 114.65 0.4M
2022-08-12 112.08 114.62 112.08 114.39 0.3M
2022-08-11 111.71 112.65 110.05 111.49 0.5M
2022-08-10 109.18 111.69 108.92 111.42 0.4M
2022-08-09 112.75 112.75 107.19 107.70 0.7M
2022-08-08 116.42 117.01 112.93 113.39 0.6M
2022-08-05 116.90 117.47 114.88 115.77 0.8M
2022-08-04 122.90 123.46 118.69 119.11 0.7M
2022-08-03 125.88 127.64 125.32 126.90 0.4M
2022-08-02 127.23 127.37 125.62 125.68 0.5M
2022-08-01 126.83 129.56 126.83 128.02 0.3M
2022-07-29 125.35 128.74 125.35 128.17 0.6M
2022-07-28 122.98 125.45 122.72 125.24 0.3M
2022-07-27 120.64 124.02 119.61 123.12 0.3M
2022-07-26 120.12 120.79 119.55 120.18 0.2M
2022-07-25 119.88 120.66 119.26 120.17 0.2M
2022-07-22 120.47 121.62 119.24 119.61 0.3M
2022-07-21 118.35 120.58 117.82 120.47 0.3M
2022-07-20 116.68 119.01 115.83 118.53 0.3M
2022-07-19 114.75 117.69 114.75 117.14 0.5M
2022-07-18 114.15 115.17 112.83 112.94 0.3M
2022-07-15 113.04 114.53 111.94 113.67 0.3M
2022-07-14 111.39 112.72 109.00 112.64 0.3M
2022-07-13 110.56 113.65 110.46 113.07 0.3M
2022-07-12 111.04 114.13 111.04 112.11 0.4M
2022-07-11 111.08 112.45 110.44 111.08 0.3M
2022-07-08 110.93 112.28 110.32 111.91 0.4M
2022-07-07 109.93 112.05 109.93 110.68 0.7M
2022-07-06 108.93 110.01 107.56 108.91 0.4M
2022-07-05 109.34 109.99 105.90 109.25 0.6M
2022-07-01 111.65 113.46 109.39 111.76 0.5M
2022-06-30 109.99 113.14 108.96 112.09 0.6M
2022-06-29 111.30 111.37 109.23 110.40 0.3M
2022-06-28 114.19 115.47 111.26 111.35 0.4M
2022-06-27 111.87 114.20 111.11 113.78 0.6M
2022-06-24 108.55 111.76 108.36 111.06 0.8M
2022-06-23 108.19 108.84 106.51 107.28 0.6M
2022-06-22 107.46 109.27 107.46 108.16 0.5M
2022-06-21 109.31 110.29 107.91 109.30 0.5M
2022-06-17 108.10 108.51 106.05 107.69 1.3M
2022-06-16 113.45 114.01 105.34 107.06 1.3M
2022-06-15 115.48 117.89 114.81 116.41 0.6M
2022-06-14 112.97 114.97 112.74 114.04 0.6M
2022-06-13 116.66 117.28 112.52 112.87 0.5M
2022-06-10 120.34 121.36 119.21 119.27 0.6M
2022-06-09 121.41 123.67 121.27 121.81 0.6M
2022-06-08 124.13 124.13 121.56 121.96 0.4M
2022-06-07 121.64 124.78 121.46 124.61 0.5M
2022-06-06 122.81 124.68 122.42 122.84 0.5M
2022-06-03 122.81 122.93 121.54 121.95 0.5M
2022-06-02 120.21 123.40 119.82 123.33 0.8M
2022-06-01 121.19 122.02 118.82 119.85 0.7M
2022-05-31 120.11 123.67 118.75 120.65 2.4M
2022-05-27 119.89 121.34 119.67 121.33 0.5M
2022-05-26 116.36 119.61 116.36 119.15 0.6M
2022-05-25 113.15 117.11 113.15 116.35 0.7M
2022-05-24 117.59 118.38 112.69 114.02 0.7M
2022-05-23 118.60 120.71 117.92 118.70 0.6M
2022-05-20 123.55 124.11 115.75 118.32 0.9M
2022-05-19 122.54 124.49 122.00 122.80 0.6M
2022-05-18 125.90 127.03 122.58 122.77 0.9M
2022-05-17 126.58 127.94 125.14 127.42 0.8M
2022-05-16 124.30 125.45 122.68 124.55 0.8M
2022-05-13 123.00 126.09 122.79 125.07 0.8M
2022-05-12 122.67 124.06 119.82 122.15 0.6M
2022-05-11 123.79 127.06 123.13 123.29 0.7M
2022-05-10 124.78 125.76 122.51 123.80 0.8M
2022-05-09 123.99 127.91 123.86 124.74 0.9M
2022-05-06 127.00 127.00 123.98 124.93 0.9M
2022-05-05 122.84 127.53 121.65 124.47 0.7M
2022-05-04 120.79 124.71 119.34 124.65 0.6M
2022-05-03 120.72 121.36 118.98 120.25 0.8M
2022-05-02 117.16 120.65 116.61 119.99 0.7M
2022-04-29 118.62 121.73 117.65 117.86 0.8M
2022-04-28 114.85 119.69 114.26 119.35 0.6M
2022-04-27 112.50 114.56 111.98 113.12 0.4M
2022-04-26 113.50 114.69 111.83 112.70 0.4M
2022-04-25 111.71 115.09 109.94 114.59 0.6M
2022-04-22 114.94 115.38 112.83 112.94 0.5M
2022-04-21 115.39 117.63 115.39 115.79 0.4M
2022-04-20 113.22 115.22 113.22 114.57 0.3M
2022-04-19 110.24 112.22 110.24 112.03 0.3M
2022-04-18 108.77 110.61 108.66 109.98 0.2M
2022-04-14 110.32 111.24 109.03 109.07 0.3M
2022-04-13 107.93 110.08 107.90 109.81 0.3M
2022-04-12 110.39 111.38 107.68 107.94 0.6M
2022-04-11 109.50 111.13 109.18 109.26 0.4M
2022-04-08 110.45 111.60 109.55 109.86 0.6M
2022-04-07 112.24 113.12 110.34 111.50 0.7M
2022-04-06 112.56 113.12 111.36 112.40 0.6M
2022-04-05 117.57 118.15 113.55 113.88 0.9M
2022-04-04 117.04 118.63 116.55 118.23 0.6M
2022-04-01 119.44 120.00 115.80 117.12 0.5M
2022-03-31 119.95 120.82 118.61 118.63 0.4M
2022-03-30 122.96 123.12 120.20 120.54 0.4M
2022-03-29 124.57 125.54 122.56 123.24 0.6M
2022-03-28 125.28 126.40 122.42 123.16 0.7M
2022-03-25 126.51 127.70 125.79 126.70 0.4M
2022-03-24 125.35 126.34 124.38 125.97 0.3M
2022-03-23 126.29 126.79 124.48 124.52 0.3M
2022-03-22 127.74 128.49 126.14 127.08 0.5M
2022-03-21 128.10 129.08 125.59 126.97 0.4M
2022-03-18 124.81 127.94 124.58 127.68 1.0M
2022-03-17 125.14 126.86 124.59 126.58 0.6M
2022-03-16 123.85 126.51 122.78 125.95 0.5M
2022-03-15 120.35 122.60 120.05 122.29 0.4M
2022-03-14 120.34 121.88 118.56 119.98 0.6M
2022-03-11 119.33 120.81 118.89 119.86 0.6M
2022-03-10 116.09 118.79 116.09 118.55 0.4M
2022-03-09 117.03 118.72 116.06 118.19 0.6M
2022-03-08 115.04 117.37 112.93 113.88 0.6M
2022-03-07 117.98 118.14 114.40 114.42 0.6M
2022-03-04 119.18 120.34 117.78 119.02 0.6M
2022-03-03 122.57 123.85 120.42 121.08 0.6M
2022-03-02 118.12 123.22 118.12 122.58 0.4M
2022-03-01 121.27 122.39 116.85 117.45 0.7M
2022-02-28 121.02 122.60 120.02 121.88 0.9M
2022-02-25 121.17 124.02 120.00 123.43 0.8M
2022-02-24 116.16 121.44 115.91 120.71 0.7M
2022-02-23 122.68 123.92 120.18 120.22 0.9M
2022-02-22 123.13 124.84 120.56 121.84 0.8M
2022-02-18 125.00 126.15 122.81 123.74 0.6M
2022-02-17 126.34 126.81 124.05 125.16 0.4M
2022-02-16 126.27 128.46 125.66 127.70 0.4M
2022-02-15 125.50 127.32 124.54 126.97 0.6M
2022-02-14 124.95 125.73 123.67 124.57 0.7M
2022-02-11 127.17 128.60 123.94 124.61 0.7M
2022-02-10 126.20 128.76 126.07 126.72 0.6M
2022-02-09 129.07 129.84 127.60 128.49 0.5M
2022-02-08 127.10 128.44 126.54 127.56 0.5M
2022-02-07 127.04 128.18 126.42 126.93 0.4M
2022-02-04 127.94 131.00 125.01 126.23 0.6M
2022-02-03 131.61 131.76 126.94 127.69 0.6M
2022-02-02 127.67 129.96 125.77 129.15 0.9M
2022-02-01 124.82 124.82 121.64 124.31 0.5M
2022-01-31 120.46 124.29 119.97 124.00 0.9M
2022-01-28 119.66 121.12 117.52 121.00 0.4M
2022-01-27 121.58 123.77 118.87 119.75 0.5M
2022-01-26 121.83 123.65 118.25 119.80 0.6M
2022-01-25 123.14 123.14 119.50 120.29 0.5M
2022-01-24 122.38 125.94 120.10 125.85 0.4M
2022-01-21 127.00 127.92 124.54 124.67 0.3M
2022-01-20 128.76 130.90 127.16 127.34 0.3M
2022-01-19 132.23 132.36 128.22 128.44 0.5M
2022-01-18 134.02 134.03 129.93 131.20 1.9M
2022-01-14 133.56 135.00 132.64 134.96 0.5M
2022-01-13 135.65 136.66 133.75 134.01 0.3M
2022-01-12 133.16 135.63 133.16 134.95 0.4M
2022-01-11 132.05 133.34 129.98 133.29 0.4M
2022-01-10 132.30 132.62 128.79 131.57 0.5M
2022-01-07 134.98 135.83 132.65 132.98 0.3M
2022-01-06 134.76 135.87 133.38 134.83 0.4M
2022-01-05 136.05 137.95 134.29 134.31 0.5M
2022-01-04 135.80 137.89 135.44 136.05 0.3M
2022-01-03 135.13 136.89 134.52 135.30 0.3M