安霸

AMBA
🏛️ 美国 →
84.16
最后更新: 2025-10-03
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 79.02 82.32 78.00 82.23 0.5M
2022-12-29 78.47 81.44 77.63 81.01 0.6M
2022-12-28 78.17 79.57 76.19 76.81 0.5M
2022-12-27 80.60 81.47 78.85 79.05 0.2M
2022-12-23 81.56 81.66 79.50 81.21 0.4M
2022-12-22 80.40 82.88 79.53 82.60 0.5M
2022-12-21 82.50 84.30 81.73 82.53 0.7M
2022-12-20 78.98 82.43 78.00 81.95 0.6M
2022-12-19 82.73 83.40 78.87 79.65 0.5M
2022-12-16 84.03 84.98 81.82 82.60 1.1M
2022-12-15 87.22 87.50 84.92 85.68 0.5M
2022-12-14 86.56 91.25 85.29 89.35 0.9M
2022-12-13 85.72 88.87 84.73 86.61 1.4M
2022-12-12 78.21 80.06 76.59 79.96 0.6M
2022-12-09 78.80 79.52 77.44 78.07 0.5M
2022-12-08 77.00 80.26 76.01 79.36 0.6M
2022-12-07 73.13 76.50 72.95 76.28 0.5M
2022-12-06 75.09 75.09 72.74 74.05 0.5M
2022-12-05 75.68 78.48 73.57 75.09 1.2M
2022-12-02 69.50 77.23 67.53 76.38 1.5M
2022-12-01 75.59 75.76 71.91 73.93 1.1M
2022-11-30 69.28 74.29 68.36 74.20 0.8M
2022-11-29 71.16 71.31 68.72 69.12 0.4M
2022-11-28 71.08 71.46 70.05 70.73 0.4M
2022-11-25 71.39 73.06 71.24 72.36 0.2M
2022-11-23 72.41 74.28 71.50 72.17 0.4M
2022-11-22 72.32 72.66 70.08 72.31 0.5M
2022-11-21 74.88 75.01 71.23 71.78 1.1M
2022-11-18 70.24 76.60 70.10 76.35 1.8M
2022-11-17 63.03 67.31 63.03 66.84 0.5M
2022-11-16 66.28 66.28 64.35 65.04 0.5M
2022-11-15 66.61 68.81 65.87 68.02 0.6M
2022-11-14 63.19 64.01 62.17 63.54 0.4M
2022-11-11 61.12 64.77 60.69 63.94 0.5M
2022-11-10 57.62 61.08 57.24 61.00 0.6M
2022-11-09 54.54 54.81 53.24 53.50 0.5M
2022-11-08 56.30 57.22 54.55 55.93 0.5M
2022-11-07 54.98 55.41 53.90 54.92 0.4M
2022-11-04 54.41 54.60 52.27 54.42 0.5M
2022-11-03 52.85 54.07 51.29 52.22 0.5M
2022-11-02 56.00 56.73 54.18 54.18 0.4M
2022-11-01 56.37 57.11 54.81 55.49 0.4M
2022-10-31 56.21 56.21 54.27 54.73 0.4M
2022-10-28 55.40 57.77 54.79 56.88 0.5M
2022-10-27 56.82 57.47 54.37 54.52 0.4M
2022-10-26 54.64 57.92 53.98 56.23 0.5M
2022-10-25 53.51 55.43 53.51 55.36 0.4M
2022-10-24 54.14 54.28 51.58 53.12 0.3M
2022-10-21 52.33 54.50 51.34 54.06 0.5M
2022-10-20 51.37 53.83 51.21 52.25 0.4M
2022-10-19 50.66 51.38 49.74 50.92 0.4M
2022-10-18 53.28 54.21 50.66 51.45 0.6M
2022-10-17 51.07 52.00 50.85 51.29 0.5M
2022-10-14 54.07 54.07 49.28 49.41 0.4M
2022-10-13 50.43 54.71 49.02 53.50 0.5M
2022-10-12 55.04 55.04 51.64 52.66 0.4M
2022-10-11 55.00 55.56 52.93 53.68 0.4M
2022-10-10 58.79 59.32 54.74 56.29 0.5M
2022-10-07 60.47 61.39 57.59 58.80 0.6M
2022-10-06 61.96 63.85 61.92 62.66 0.7M
2022-10-05 60.92 63.29 59.60 62.67 0.3M
2022-10-04 60.58 62.67 60.57 62.25 0.5M
2022-10-03 57.61 59.25 56.96 58.61 0.4M
2022-09-30 56.59 58.66 56.05 56.18 0.4M
2022-09-29 58.02 58.46 56.66 57.57 0.4M
2022-09-28 57.45 60.46 57.15 59.91 0.3M
2022-09-27 59.03 59.54 57.32 58.10 0.3M
2022-09-26 58.47 59.83 57.27 57.31 0.5M
2022-09-23 59.27 60.38 56.65 58.47 0.7M
2022-09-22 63.26 63.64 59.78 60.64 0.8M
2022-09-21 63.45 67.00 62.82 63.97 0.5M
2022-09-20 64.02 64.79 62.66 62.92 0.3M
2022-09-19 64.24 65.15 63.52 65.07 0.3M
2022-09-16 63.35 65.20 62.42 64.93 1.0M
2022-09-15 64.10 66.22 63.54 65.25 0.4M
2022-09-14 66.10 66.34 64.06 65.15 0.7M
2022-09-13 65.83 67.43 65.10 65.80 0.6M
2022-09-12 71.30 71.99 68.67 69.48 1.1M
2022-09-09 69.79 71.88 69.42 71.13 0.7M
2022-09-08 63.00 68.48 62.10 68.43 0.8M
2022-09-07 62.15 64.46 60.89 64.01 0.8M
2022-09-06 63.30 63.30 61.08 61.81 0.8M
2022-09-02 65.40 66.02 62.26 62.86 0.9M
2022-09-01 65.86 65.89 60.50 64.16 2.4M
2022-08-31 76.63 77.57 67.32 67.88 4.6M
2022-08-30 86.05 86.96 82.70 84.50 1.0M
2022-08-29 83.18 85.38 81.97 84.57 0.8M
2022-08-26 87.33 88.39 83.92 84.32 0.7M
2022-08-25 83.75 87.76 83.75 87.74 0.3M
2022-08-24 81.67 84.38 81.17 83.75 0.3M
2022-08-23 81.60 83.73 81.03 81.67 0.3M
2022-08-22 83.69 84.26 80.78 81.29 0.4M
2022-08-19 89.13 89.45 86.01 86.25 0.4M
2022-08-18 88.44 92.19 87.77 91.05 0.4M
2022-08-17 89.07 89.08 85.86 87.67 0.4M
2022-08-16 92.12 92.29 89.61 90.86 0.2M
2022-08-15 91.27 93.63 91.16 92.35 0.4M
2022-08-12 88.89 92.16 88.36 91.75 0.4M
2022-08-11 91.07 91.90 88.02 88.61 0.3M
2022-08-10 87.48 89.21 85.34 89.16 0.4M
2022-08-09 85.34 86.17 81.26 83.66 0.4M
2022-08-08 88.22 90.06 86.44 88.39 0.3M
2022-08-05 87.51 91.09 86.97 89.04 0.2M
2022-08-04 90.58 91.26 88.22 89.51 0.3M
2022-08-03 87.52 90.98 87.24 90.55 0.4M
2022-08-02 84.41 88.58 84.27 87.17 0.4M
2022-08-01 85.93 89.40 84.25 86.09 0.5M
2022-07-29 84.06 86.96 83.82 86.55 0.7M
2022-07-28 81.78 85.53 79.88 84.95 0.9M
2022-07-27 77.46 81.39 77.23 81.15 0.5M
2022-07-26 74.96 75.79 74.14 75.62 0.4M
2022-07-25 76.41 76.53 74.48 75.59 0.4M
2022-07-22 78.25 79.25 74.88 76.54 0.5M
2022-07-21 76.30 79.17 74.80 79.00 0.7M
2022-07-20 71.57 76.34 71.57 76.22 0.6M
2022-07-19 69.25 72.72 68.29 71.69 0.6M
2022-07-18 70.03 70.52 66.90 67.56 0.5M
2022-07-15 66.59 68.25 64.24 68.24 0.6M
2022-07-14 64.03 65.08 61.50 65.01 0.4M
2022-07-13 63.01 65.83 62.43 64.27 0.3M
2022-07-12 64.10 65.24 62.59 64.38 0.7M
2022-07-11 67.48 68.03 64.82 65.11 0.3M
2022-07-08 68.13 70.84 67.51 69.18 0.2M
2022-07-07 66.43 70.64 65.89 69.42 0.6M
2022-07-06 64.10 65.14 62.33 64.46 0.4M
2022-07-05 61.84 63.93 60.56 63.93 0.4M
2022-07-01 65.14 66.03 62.87 63.29 0.4M
2022-06-30 66.91 67.69 64.94 65.46 0.4M
2022-06-29 67.50 68.25 65.42 68.18 0.5M
2022-06-28 71.37 73.11 68.45 68.78 0.4M
2022-06-27 73.74 73.75 70.49 70.97 0.5M
2022-06-24 70.08 72.91 69.35 72.86 0.6M
2022-06-23 67.65 69.80 67.37 68.47 0.4M
2022-06-22 66.96 69.95 66.92 68.52 0.5M
2022-06-21 69.10 70.86 68.13 68.22 0.5M
2022-06-17 67.03 69.28 66.43 67.39 0.9M
2022-06-16 69.24 69.30 64.69 65.67 0.6M
2022-06-15 69.78 73.81 69.70 72.04 0.4M
2022-06-14 70.60 71.65 67.84 69.38 0.6M
2022-06-13 73.35 75.94 69.67 69.95 0.6M
2022-06-10 77.74 79.88 75.83 76.85 0.5M
2022-06-09 81.32 83.40 79.56 79.72 0.3M
2022-06-08 84.15 85.00 80.86 82.65 0.5M
2022-06-07 83.75 85.16 82.92 84.69 0.4M
2022-06-06 84.93 86.86 83.23 85.58 0.7M
2022-06-03 86.00 86.51 81.75 82.99 0.6M
2022-06-02 82.61 90.94 82.61 88.65 1.0M
2022-06-01 79.79 87.00 79.50 83.41 1.6M
2022-05-31 89.87 90.38 84.59 85.22 1.4M
2022-05-27 81.35 88.34 81.19 88.10 0.9M
2022-05-26 74.40 81.18 74.23 80.15 0.5M
2022-05-25 73.20 76.28 72.18 75.11 0.6M
2022-05-24 75.93 75.93 71.72 73.19 0.5M
2022-05-23 75.99 77.44 74.82 77.26 0.4M
2022-05-20 78.43 78.43 71.88 76.45 0.5M
2022-05-19 75.68 78.89 75.05 76.26 0.5M
2022-05-18 79.50 82.49 75.34 75.89 0.5M
2022-05-17 78.62 82.51 77.61 81.27 0.6M
2022-05-16 76.80 78.78 74.51 76.36 0.6M
2022-05-13 73.97 78.03 73.08 76.87 0.7M
2022-05-12 66.42 72.69 65.60 71.35 1.0M
2022-05-11 69.93 71.17 66.70 67.49 0.7M
2022-05-10 71.67 72.87 67.29 69.67 0.7M
2022-05-09 74.99 76.25 67.79 68.61 0.8M
2022-05-06 79.25 79.25 74.35 76.99 0.6M
2022-05-05 85.09 85.99 77.46 79.20 1.1M
2022-05-04 85.50 87.67 80.57 87.33 0.5M
2022-05-03 85.02 86.21 83.03 85.19 0.3M
2022-05-02 82.08 85.01 80.77 84.88 0.4M
2022-04-29 84.01 87.10 81.86 82.08 0.3M
2022-04-28 84.34 85.73 80.72 85.23 0.4M
2022-04-27 80.13 83.03 79.11 81.37 0.7M
2022-04-26 84.54 84.54 80.54 81.08 0.6M
2022-04-25 82.36 85.83 82.13 85.77 0.3M
2022-04-22 85.62 87.93 82.85 83.60 0.3M
2022-04-21 92.07 94.88 85.42 86.13 0.5M
2022-04-20 94.48 94.88 88.20 89.71 0.6M
2022-04-19 90.95 93.50 89.42 92.17 0.3M
2022-04-18 88.64 91.98 88.27 89.90 0.4M
2022-04-14 92.02 92.03 88.37 90.26 0.5M
2022-04-13 89.40 94.26 88.40 92.68 0.6M
2022-04-12 91.79 93.33 88.11 88.65 0.4M
2022-04-11 89.74 90.27 87.52 88.62 0.4M
2022-04-08 92.80 93.50 90.59 90.69 0.4M
2022-04-07 93.63 96.31 91.49 93.81 0.5M
2022-04-06 96.22 97.28 92.80 93.93 0.8M
2022-04-05 104.71 104.71 98.19 98.78 0.5M
2022-04-04 103.70 105.63 102.73 105.50 0.4M
2022-04-01 105.38 107.74 101.50 102.45 0.6M
2022-03-31 104.94 107.40 103.43 104.92 0.6M
2022-03-30 107.00 109.07 105.20 105.65 0.8M
2022-03-29 99.98 109.17 99.79 108.26 1.1M
2022-03-28 95.45 97.99 93.62 97.94 0.5M
2022-03-25 98.32 98.62 94.09 95.38 0.7M
2022-03-24 97.38 99.13 95.52 98.49 0.4M
2022-03-23 95.98 99.35 95.47 96.01 0.5M
2022-03-22 96.91 99.50 96.53 98.51 0.6M
2022-03-21 98.84 99.17 93.70 96.18 0.6M
2022-03-18 94.58 99.95 94.45 99.38 1.1M
2022-03-17 92.95 96.71 91.34 95.50 0.8M
2022-03-16 88.59 94.98 88.54 94.97 1.5M
2022-03-15 82.16 88.37 82.00 87.81 0.8M
2022-03-14 84.42 87.00 81.28 82.06 0.7M
2022-03-11 89.60 90.41 85.02 85.45 0.7M
2022-03-10 89.86 89.86 85.69 88.32 0.8M
2022-03-09 92.15 93.42 89.10 91.05 0.9M
2022-03-08 85.20 92.69 84.07 88.62 1.0M
2022-03-07 88.62 92.30 84.60 84.71 1.0M
2022-03-04 91.93 94.90 86.42 87.53 1.1M
2022-03-03 99.82 101.13 92.60 93.33 1.2M
2022-03-02 96.50 102.68 96.32 99.79 2.3M
2022-03-01 111.15 111.99 94.35 95.98 7.4M
2022-02-28 139.62 143.50 135.86 139.71 1.7M
2022-02-25 137.18 139.55 132.27 139.37 0.5M
2022-02-24 122.53 138.20 118.58 137.40 0.8M
2022-02-23 135.20 137.72 127.04 128.38 0.5M
2022-02-22 132.18 138.49 131.31 133.35 0.3M
2022-02-18 141.42 141.86 134.20 134.75 0.4M
2022-02-17 144.00 145.43 140.05 140.84 0.4M
2022-02-16 145.71 148.56 143.37 147.91 0.2M
2022-02-15 144.00 148.48 143.57 148.42 0.4M
2022-02-14 140.61 144.92 136.81 138.93 0.4M
2022-02-11 148.86 151.49 138.67 140.27 0.5M
2022-02-10 152.06 156.10 147.29 148.55 0.6M
2022-02-09 146.59 151.73 143.66 151.72 0.4M
2022-02-08 137.66 144.99 137.41 144.68 0.3M
2022-02-07 138.14 142.35 137.10 138.86 0.6M
2022-02-04 133.66 140.16 131.36 138.35 0.5M
2022-02-03 135.58 140.38 133.50 133.89 0.5M
2022-02-02 145.04 148.47 137.79 140.63 0.4M
2022-02-01 142.94 143.95 137.02 141.07 0.6M
2022-01-31 131.68 140.75 129.75 140.15 0.7M
2022-01-28 127.82 129.94 122.02 129.50 0.7M
2022-01-27 139.33 139.33 127.22 127.80 0.7M
2022-01-26 138.60 142.14 130.49 133.31 0.6M
2022-01-25 133.19 138.60 131.66 133.39 0.7M
2022-01-24 128.94 140.95 126.17 140.14 1.0M
2022-01-21 136.34 143.95 134.44 134.95 0.8M
2022-01-20 142.74 148.47 138.06 138.42 0.7M
2022-01-19 145.23 148.46 139.53 140.02 0.5M
2022-01-18 151.51 153.74 144.04 144.90 0.6M
2022-01-14 153.61 158.07 152.23 155.82 0.5M
2022-01-13 163.83 165.49 154.85 155.69 0.6M
2022-01-12 164.26 170.95 158.20 160.76 1.0M
2022-01-11 154.00 158.63 150.06 157.05 0.5M
2022-01-10 153.50 154.51 146.25 154.47 1.2M
2022-01-07 167.52 169.29 156.48 157.60 1.3M
2022-01-06 166.45 171.31 162.16 168.54 1.2M
2022-01-05 197.77 198.08 165.37 165.40 2.3M
2022-01-04 216.66 220.14 196.11 205.04 1.4M
2022-01-03 205.00 217.62 205.00 216.16 1.1M