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
2023-12-29 123.09 123.77 121.12 122.25 0.6M
2023-12-28 122.68 123.60 122.21 123.41 0.2M
2023-12-27 124.62 124.62 122.34 122.68 0.3M
2023-12-26 123.84 124.28 123.03 123.88 0.2M
2023-12-22 124.25 125.16 123.36 123.43 0.3M
2023-12-21 123.99 124.89 122.59 124.04 0.4M
2023-12-20 123.82 125.27 122.84 123.01 0.5M
2023-12-19 123.93 125.11 123.38 124.17 0.5M
2023-12-18 123.81 123.81 122.11 123.39 0.6M
2023-12-15 123.44 123.91 122.18 123.49 1.3M
2023-12-14 122.55 125.09 122.21 123.66 0.8M
2023-12-13 120.60 121.21 117.99 120.88 0.8M
2023-12-12 121.70 122.39 120.94 121.01 0.4M
2023-12-11 119.32 122.47 119.32 122.00 0.4M
2023-12-08 118.09 120.41 118.09 119.78 0.9M
2023-12-07 117.19 118.22 116.48 118.01 0.7M
2023-12-06 119.53 120.44 116.98 117.09 0.9M
2023-12-05 119.29 119.62 117.78 118.40 0.7M
2023-12-04 119.28 120.52 117.43 119.58 1.0M
2023-12-01 118.71 120.70 118.47 119.64 1.1M
2023-11-30 120.20 120.22 117.60 118.56 7.1M
2023-11-29 120.07 120.81 119.05 119.58 1.0M
2023-11-28 118.89 120.56 118.10 119.15 0.9M
2023-11-27 119.32 119.85 117.96 119.44 0.7M
2023-11-24 119.99 120.13 117.95 119.92 0.5M
2023-11-22 121.41 121.91 118.82 120.02 0.8M
2023-11-21 122.28 122.43 119.76 120.58 0.8M
2023-11-20 123.17 123.45 121.88 123.38 0.5M
2023-11-17 125.10 125.49 122.84 123.49 0.5M
2023-11-16 124.38 125.37 121.90 123.97 0.8M
2023-11-15 124.82 127.96 124.06 124.97 0.8M
2023-11-14 122.10 125.02 121.78 124.99 0.6M
2023-11-13 119.71 120.12 118.88 119.18 0.3M
2023-11-10 117.53 120.73 117.53 120.54 0.4M
2023-11-09 119.40 120.05 116.85 116.99 0.3M
2023-11-08 118.87 119.79 118.12 118.55 0.4M
2023-11-07 119.49 120.29 118.78 119.00 0.4M
2023-11-06 120.72 122.00 119.85 120.26 0.5M
2023-11-03 119.01 122.75 118.81 120.95 0.9M
2023-11-02 118.60 120.74 116.54 119.96 0.8M
2023-11-01 113.42 113.96 112.38 113.70 0.8M
2023-10-31 112.65 113.83 112.02 113.41 0.8M
2023-10-30 112.78 113.30 110.54 112.52 0.6M
2023-10-27 112.41 112.99 110.79 111.80 0.4M
2023-10-26 110.87 112.59 110.50 112.30 0.5M
2023-10-25 111.42 112.82 109.54 109.86 0.4M
2023-10-24 112.77 113.66 111.75 112.12 0.4M
2023-10-23 112.95 113.36 111.84 112.36 0.5M
2023-10-20 113.00 113.96 112.00 113.45 0.6M
2023-10-19 114.14 114.95 112.53 112.64 0.5M
2023-10-18 115.64 116.04 114.35 114.46 0.4M
2023-10-17 115.14 117.53 115.14 116.85 0.4M
2023-10-16 115.65 116.96 115.46 116.22 0.4M
2023-10-13 115.00 115.54 113.86 114.62 0.3M
2023-10-12 119.48 119.48 115.31 115.54 0.5M
2023-10-11 119.89 120.91 118.52 119.01 0.3M
2023-10-10 120.42 121.25 119.55 119.82 0.5M
2023-10-09 119.09 120.45 118.66 119.91 0.5M
2023-10-06 119.80 121.02 118.59 120.04 0.5M
2023-10-05 122.59 122.87 119.29 120.12 0.4M
2023-10-04 122.95 123.48 121.75 122.76 0.3M
2023-10-03 124.55 125.36 122.62 122.76 0.3M
2023-10-02 125.24 126.34 124.57 125.27 0.3M
2023-09-29 126.54 127.50 124.89 125.24 0.6M
2023-09-28 126.86 130.50 126.86 128.97 0.5M
2023-09-27 125.41 126.53 124.77 126.24 0.3M
2023-09-26 126.65 127.19 124.41 124.46 0.4M
2023-09-25 125.72 128.88 125.72 127.69 0.3M
2023-09-22 127.17 128.76 126.70 126.84 0.4M
2023-09-21 126.96 128.08 126.27 126.84 0.5M
2023-09-20 127.92 129.80 127.77 127.90 0.4M
2023-09-19 127.37 128.81 127.21 127.54 0.4M
2023-09-18 127.21 128.48 126.61 127.26 0.5M
2023-09-15 127.32 128.61 126.26 127.20 0.8M
2023-09-14 126.16 128.55 125.73 127.96 0.3M
2023-09-13 125.86 126.32 124.82 125.52 0.3M
2023-09-12 126.29 127.20 125.83 126.13 0.3M
2023-09-11 127.13 127.70 126.31 126.64 0.3M
2023-09-08 126.72 127.99 125.98 126.36 0.3M
2023-09-07 128.22 128.24 126.28 126.99 0.4M
2023-09-06 129.28 131.33 129.28 129.89 0.3M
2023-09-05 133.07 133.22 129.53 129.87 0.3M
2023-09-01 134.12 134.79 133.56 133.88 0.3M
2023-08-31 133.29 135.31 133.20 133.43 0.4M
2023-08-30 132.91 134.68 132.61 132.73 0.3M
2023-08-29 131.16 133.31 130.97 132.96 0.3M
2023-08-28 131.30 132.34 131.18 131.58 0.3M
2023-08-25 129.68 131.22 128.48 130.41 0.3M
2023-08-24 131.01 131.55 129.14 129.18 0.3M
2023-08-23 129.73 131.27 129.39 130.60 0.4M
2023-08-22 129.46 130.55 129.06 129.26 0.5M
2023-08-21 129.12 130.48 128.25 128.61 0.4M
2023-08-18 127.97 129.24 127.97 128.78 0.5M
2023-08-17 130.64 132.82 129.22 129.35 0.4M
2023-08-16 128.24 131.23 128.24 128.77 0.5M
2023-08-15 128.37 129.13 128.02 128.37 0.4M
2023-08-14 127.70 130.04 127.65 129.20 0.4M
2023-08-11 125.89 128.37 125.89 128.03 0.3M
2023-08-10 127.29 128.44 125.74 126.28 0.4M
2023-08-09 127.16 127.85 126.15 126.66 0.4M
2023-08-08 125.32 127.96 124.41 127.51 0.4M
2023-08-07 125.67 128.51 125.67 126.43 0.5M
2023-08-04 126.58 127.52 125.13 125.99 0.5M
2023-08-03 136.37 136.37 127.14 127.72 0.8M
2023-08-02 141.73 143.42 140.45 141.33 0.5M
2023-08-01 141.63 142.79 141.15 142.69 0.2M
2023-07-31 140.53 142.77 140.53 142.54 0.2M
2023-07-28 141.94 142.47 140.39 140.53 0.3M
2023-07-27 141.57 143.04 140.22 140.90 0.3M
2023-07-26 140.28 141.48 139.58 140.42 0.3M
2023-07-25 139.31 141.68 138.85 140.67 0.2M
2023-07-24 140.02 140.76 138.68 138.97 0.3M
2023-07-21 142.09 143.22 138.78 139.44 0.5M
2023-07-20 143.49 143.49 141.05 141.52 0.3M
2023-07-19 145.08 145.08 143.11 143.70 0.4M
2023-07-18 143.33 145.77 142.62 145.13 0.3M
2023-07-17 142.42 144.14 142.17 143.32 0.4M
2023-07-14 145.57 145.57 142.64 142.83 0.3M
2023-07-13 146.38 146.66 145.50 146.05 0.3M
2023-07-12 146.97 147.42 145.19 145.44 0.4M
2023-07-11 145.19 145.73 144.09 145.34 0.5M
2023-07-10 143.13 144.51 143.13 144.28 0.3M
2023-07-07 142.59 145.03 142.26 143.78 0.7M
2023-07-06 142.12 142.95 140.27 142.06 0.5M
2023-07-05 142.88 143.76 141.94 143.04 0.5M
2023-07-03 143.34 144.96 142.94 143.95 0.4M
2023-06-30 142.57 145.05 141.52 143.23 0.4M
2023-06-29 137.99 141.68 137.82 141.53 0.3M
2023-06-28 137.09 137.89 134.98 137.30 0.3M
2023-06-27 134.01 137.25 131.19 137.06 0.4M
2023-06-26 135.68 137.10 134.97 135.11 0.3M
2023-06-23 136.25 136.70 134.87 135.08 0.6M
2023-06-22 136.54 138.26 136.21 137.24 0.4M
2023-06-21 137.75 138.35 136.79 137.07 0.4M
2023-06-20 137.58 138.71 136.80 138.11 0.5M
2023-06-16 139.92 140.32 138.10 138.45 1.3M
2023-06-15 137.79 140.11 137.71 139.23 0.7M
2023-06-14 137.86 139.55 136.99 137.93 0.5M
2023-06-13 136.31 137.89 134.85 137.45 0.6M
2023-06-12 133.17 135.75 133.17 135.45 0.5M
2023-06-09 134.31 135.41 133.83 134.16 0.5M
2023-06-08 133.82 134.63 133.26 134.08 0.4M
2023-06-07 131.50 135.03 130.97 133.85 0.5M
2023-06-06 126.31 131.02 126.31 130.74 0.4M
2023-06-05 127.79 128.35 125.19 126.78 0.4M
2023-06-02 126.79 129.61 126.79 128.79 0.4M
2023-06-01 126.33 127.53 125.61 126.12 0.4M
2023-05-31 126.48 127.08 125.06 126.64 2.4M
2023-05-30 129.24 129.24 127.23 127.83 0.4M
2023-05-26 126.69 129.46 126.04 128.54 0.4M
2023-05-25 121.67 126.80 121.37 125.98 0.4M
2023-05-24 121.74 121.74 119.44 120.71 0.3M
2023-05-23 122.86 124.23 122.41 122.72 0.3M
2023-05-22 123.06 124.19 121.98 123.58 0.5M
2023-05-19 124.62 124.62 122.26 123.22 0.2M
2023-05-18 121.82 124.02 121.59 123.91 0.2M
2023-05-17 119.62 122.16 119.13 121.74 0.3M
2023-05-16 119.00 121.04 118.69 119.15 0.3M
2023-05-15 119.15 120.28 117.91 119.53 0.3M
2023-05-12 119.41 119.71 117.24 119.14 0.4M
2023-05-11 118.18 119.44 117.86 118.70 0.3M
2023-05-10 118.90 119.74 117.65 118.83 0.4M
2023-05-09 116.87 117.98 116.42 117.76 0.6M
2023-05-08 119.59 120.49 116.63 117.88 0.6M
2023-05-05 120.82 121.00 117.64 119.64 0.5M
2023-05-04 116.24 123.42 114.28 119.17 0.7M
2023-05-03 115.29 117.68 115.01 115.89 0.7M
2023-05-02 114.81 115.76 112.32 114.73 0.5M
2023-05-01 114.08 116.30 114.08 115.27 0.3M
2023-04-28 112.25 114.47 112.25 114.43 0.5M
2023-04-27 111.50 112.46 110.03 112.31 0.4M
2023-04-26 111.08 112.78 111.08 111.62 0.5M
2023-04-25 112.32 112.62 110.84 111.35 0.7M
2023-04-24 111.56 113.19 111.56 112.93 0.4M
2023-04-21 112.98 112.98 110.59 111.98 0.4M
2023-04-20 112.91 114.00 112.19 112.88 0.8M
2023-04-19 115.83 115.83 112.46 113.86 0.6M
2023-04-18 119.67 120.05 117.19 117.79 0.3M
2023-04-17 119.01 119.61 118.22 119.03 0.3M
2023-04-14 119.02 120.55 118.08 119.16 0.3M
2023-04-13 118.83 119.37 117.38 119.24 0.3M
2023-04-12 119.86 119.86 117.94 118.39 0.4M
2023-04-11 118.49 119.14 118.15 118.74 0.5M
2023-04-10 115.35 118.07 115.03 118.00 0.3M
2023-04-06 118.00 118.05 115.69 115.72 0.5M
2023-04-05 119.67 120.31 118.71 119.70 0.3M
2023-04-04 124.41 124.41 120.04 120.40 0.4M
2023-04-03 124.35 125.32 123.13 124.18 0.4M
2023-03-31 122.56 124.93 122.56 124.87 0.8M
2023-03-30 121.57 123.34 121.42 122.50 0.5M
2023-03-29 119.91 120.91 119.86 120.68 0.5M
2023-03-28 118.03 118.89 117.44 118.74 0.4M
2023-03-27 119.29 120.22 118.00 118.80 0.5M
2023-03-24 116.44 118.60 116.11 118.05 0.4M
2023-03-23 117.33 120.14 116.52 117.71 0.4M
2023-03-22 118.06 120.38 116.90 116.94 0.5M
2023-03-21 119.01 120.28 117.87 118.63 0.6M
2023-03-20 117.54 119.02 116.81 117.63 0.6M
2023-03-17 117.23 118.22 115.53 116.60 1.7M
2023-03-16 114.05 118.01 113.11 117.41 0.7M
2023-03-15 114.29 115.30 113.37 114.93 0.7M
2023-03-14 117.41 118.70 115.89 117.10 0.7M
2023-03-13 114.19 115.69 113.81 115.00 0.5M
2023-03-10 116.88 117.87 114.94 116.03 0.6M
2023-03-09 119.26 120.00 116.97 117.01 0.4M
2023-03-08 117.64 119.11 117.13 118.99 0.3M
2023-03-07 118.34 119.07 117.24 117.26 0.4M
2023-03-06 120.70 121.55 117.88 118.44 0.6M
2023-03-03 120.93 121.00 120.06 120.21 0.3M
2023-03-02 117.64 120.43 117.10 120.18 0.3M
2023-03-01 118.33 120.33 118.01 119.07 0.4M
2023-02-28 117.42 118.84 116.95 117.99 0.6M
2023-02-27 118.47 119.22 117.47 117.57 0.3M
2023-02-24 117.42 117.59 116.28 117.34 0.4M
2023-02-23 121.04 121.31 117.91 119.39 0.3M
2023-02-22 120.85 120.85 118.98 119.60 0.3M
2023-02-21 121.74 122.80 119.98 120.20 0.4M
2023-02-17 123.17 124.01 122.64 123.28 0.4M
2023-02-16 122.74 124.60 121.94 123.66 0.4M
2023-02-15 124.52 126.46 123.87 124.36 0.5M
2023-02-14 127.51 128.19 125.17 126.17 0.4M
2023-02-13 126.50 128.14 125.85 128.05 0.5M
2023-02-10 127.70 127.70 125.93 126.65 0.4M
2023-02-09 130.57 131.64 127.65 128.33 0.6M
2023-02-08 130.53 131.01 128.00 128.59 0.3M
2023-02-07 129.66 131.88 129.15 131.28 0.5M
2023-02-06 131.59 132.20 129.41 129.66 0.5M
2023-02-03 133.19 134.56 131.42 132.51 0.7M
2023-02-02 131.13 134.00 124.63 132.53 1.1M
2023-02-01 116.61 120.83 116.61 120.30 0.5M
2023-01-31 115.47 117.54 114.74 117.49 0.6M
2023-01-30 115.92 117.46 115.45 115.59 0.4M
2023-01-27 116.89 118.20 116.37 117.31 0.4M
2023-01-26 116.73 117.49 114.62 117.40 0.3M
2023-01-25 114.78 116.51 113.81 116.50 0.5M
2023-01-24 116.22 116.68 115.28 115.85 0.5M
2023-01-23 114.90 117.27 114.34 116.78 0.4M
2023-01-20 113.89 114.90 112.93 114.90 0.4M
2023-01-19 113.17 113.98 111.57 113.32 0.3M
2023-01-18 114.35 116.22 113.22 113.80 0.4M
2023-01-17 113.86 114.97 113.59 113.95 0.6M
2023-01-13 111.30 113.89 111.30 113.86 0.5M
2023-01-12 111.80 112.76 111.24 112.15 0.3M
2023-01-11 111.57 112.96 111.42 111.69 0.5M
2023-01-10 110.26 111.95 109.51 111.21 0.4M
2023-01-09 110.99 112.71 110.08 110.14 0.3M
2023-01-06 107.20 110.32 106.54 110.08 0.4M
2023-01-05 106.01 106.63 104.86 105.72 0.4M
2023-01-04 107.43 108.87 106.11 107.04 0.4M
2023-01-03 105.72 106.38 104.83 106.14 0.4M