皇家阿霍德德尔海兹集团

AD
🏛️ 美国 →
39.75
最后更新: 2025-09-30
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
2021-12-29 34.50 34.50 34.50 34.50 0.0M
2021-12-28 34.10 34.10 34.10 34.10 0.0M
2021-12-23 34.15 34.15 33.90 33.90 0.0M
2021-12-22 33.60 33.60 33.60 33.60 0.0M
2021-12-20 33.20 33.20 33.20 33.20 0.0M
2021-12-17 34.22 34.48 34.22 34.48 0.0M
2021-12-16 34.25 34.25 34.25 34.25 0.0M
2021-12-14 33.29 33.29 33.29 33.29 0.0M
2021-12-13 34.48 34.48 34.48 34.48 0.0M
2021-12-10 34.13 34.40 34.13 34.40 0.0M
2021-12-09 33.97 33.97 33.97 33.97 0.0M
2021-12-08 34.18 34.18 34.07 34.07 0.0M
2021-12-07 34.11 34.31 34.11 34.24 0.0M
2021-12-06 33.62 33.80 33.62 33.71 0.0M
2021-12-03 32.92 33.46 32.90 33.35 0.0M
2021-12-02 33.73 33.73 33.46 33.46 0.0M
2021-12-01 33.63 33.63 33.63 33.63 0.0M
2021-11-30 33.46 33.69 33.46 33.69 0.0M
2021-11-29 34.09 34.09 34.09 34.09 0.0M
2021-11-26 34.24 34.24 34.24 34.24 0.0M
2021-11-24 34.23 34.23 34.23 34.23 0.0M
2021-11-22 34.44 34.44 34.44 34.44 0.0M
2021-11-19 34.10 34.10 34.10 34.10 0.0M
2021-11-18 33.85 33.85 33.85 33.85 0.0M
2021-11-15 34.75 35.25 34.75 35.00 0.0M
2021-11-12 34.08 34.08 34.05 34.05 0.0M
2021-11-11 33.32 33.32 33.32 33.32 0.0M
2021-11-10 34.00 34.13 34.00 34.02 0.0M
2021-11-09 32.84 32.99 32.84 32.99 0.0M
2021-11-08 32.58 32.58 32.58 32.58 0.0M
2021-11-05 33.13 33.13 33.13 33.13 0.0M
2021-11-04 33.50 33.50 33.50 33.50 0.0M
2021-11-02 32.84 32.84 32.84 32.84 0.0M
2021-11-01 32.89 33.06 32.84 32.84 0.0M
2021-10-25 32.70 32.70 32.70 32.70 0.0M
2021-10-21 32.92 32.92 32.92 32.92 0.0M
2021-10-20 32.33 32.33 32.33 32.33 0.0M
2021-10-19 32.08 32.19 32.08 32.19 0.0M
2021-10-11 33.40 33.40 33.40 33.40 0.0M
2021-10-08 34.60 34.60 34.60 34.60 0.0M
2021-10-07 33.85 33.85 33.85 33.85 0.0M
2021-10-06 33.55 33.55 33.55 33.55 0.0M
2021-10-05 34.02 34.02 33.23 33.23 0.0M
2021-10-04 32.60 33.50 32.60 33.50 0.0M
2021-09-27 33.00 33.10 33.00 33.10 0.0M
2021-09-23 33.83 33.83 33.83 33.83 0.0M
2021-09-21 33.46 33.46 33.46 33.46 0.0M
2021-09-20 32.89 32.89 32.89 32.89 0.0M
2021-09-17 33.26 33.26 33.26 33.26 0.0M
2021-09-14 33.28 33.28 33.28 33.28 0.0M
2021-09-10 32.52 32.52 32.52 32.52 0.0M
2021-09-08 33.20 33.20 33.20 33.20 0.0M
2021-09-07 33.50 33.50 33.50 33.50 0.0M
2021-09-01 34.23 34.23 34.00 34.00 0.0M
2021-08-31 33.60 33.61 33.60 33.61 0.0M
2021-08-30 33.15 33.15 33.15 33.15 0.0M
2021-08-27 33.80 33.80 33.65 33.65 0.0M
2021-08-23 33.00 33.00 33.00 33.00 0.0M
2021-08-19 33.30 33.30 33.30 33.30 0.0M
2021-08-18 33.38 33.38 33.38 33.38 0.0M
2021-08-16 32.85 32.85 32.85 32.85 0.0M
2021-08-13 32.68 32.68 32.68 32.68 0.0M
2021-08-12 33.25 33.25 33.25 33.25 0.0M
2021-08-11 32.00 32.63 31.81 31.81 0.0M
2021-08-03 31.67 31.67 31.26 31.26 0.0M
2021-07-30 31.00 31.40 31.00 31.14 0.0M
2021-07-29 30.72 30.72 30.72 30.72 0.0M
2021-07-26 30.50 30.50 30.50 30.50 0.0M
2021-07-21 29.79 29.79 29.30 29.30 0.0M
2021-07-20 29.50 29.50 29.50 29.50 0.0M
2021-07-19 29.60 29.60 29.60 29.60 0.0M
2021-07-15 29.95 29.95 29.95 29.95 0.0M
2021-07-13 29.53 29.53 29.53 29.53 0.0M
2021-07-09 29.88 30.08 29.88 30.08 0.0M
2021-07-08 29.88 29.88 29.88 29.88 0.0M
2021-07-06 30.00 30.00 29.83 29.83 0.0M
2021-07-02 29.84 29.84 29.84 29.84 0.0M
2021-07-01 29.30 29.55 29.30 29.55 0.0M
2021-06-30 29.53 29.53 29.53 29.53 0.0M
2021-06-29 29.34 29.54 29.34 29.54 0.0M
2021-06-28 29.30 29.30 28.61 28.61 0.0M
2021-06-25 29.75 29.75 29.75 29.75 0.0M
2021-06-24 29.66 29.66 29.66 29.66 0.0M
2021-06-22 30.40 30.40 30.40 30.40 0.0M
2021-06-16 29.70 29.70 29.70 29.70 0.0M
2021-06-14 30.00 30.00 29.73 29.73 0.0M
2021-06-11 29.55 29.55 29.55 29.55 0.0M
2021-06-08 30.00 30.00 30.00 30.00 0.0M
2021-06-03 29.00 29.00 29.00 29.00 0.0M
2021-06-02 28.06 28.06 28.06 28.06 0.0M
2021-05-28 29.00 29.00 29.00 29.00 0.0M
2021-05-26 28.26 28.26 28.26 28.26 0.0M
2021-05-21 27.90 27.90 27.90 27.90 0.0M
2021-05-20 29.30 29.30 29.30 29.30 0.0M
2021-05-19 27.72 27.72 27.72 27.72 0.0M
2021-05-18 28.71 28.71 28.71 28.71 0.0M
2021-05-17 29.00 29.00 29.00 29.00 0.0M
2021-05-13 27.35 27.35 27.35 27.35 0.0M
2021-05-11 28.00 28.00 28.00 28.00 0.0M
2021-05-10 27.84 27.84 27.84 27.84 0.0M
2021-05-06 26.54 26.54 26.54 26.54 0.0M
2021-05-04 26.92 26.92 26.92 26.92 0.0M
2021-04-30 26.93 26.93 26.93 26.93 0.0M
2021-04-29 27.11 27.11 27.11 27.11 0.0M
2021-04-28 27.04 27.04 27.04 27.04 0.0M
2021-04-26 27.48 27.48 27.48 27.48 0.0M
2021-04-21 27.80 27.80 27.80 27.80 0.0M
2021-04-20 27.47 27.47 27.39 27.39 0.0M
2021-04-19 27.85 27.85 27.56 27.56 0.0M
2021-04-16 27.10 27.10 27.06 27.06 0.1M
2021-04-15 28.35 28.35 27.58 27.58 0.0M
2021-04-13 27.60 27.68 27.60 27.68 0.0M
2021-04-12 28.20 28.20 28.20 28.20 0.0M
2021-04-09 28.43 28.43 28.24 28.24 0.0M
2021-04-08 28.77 28.77 28.77 28.77 0.0M
2021-04-06 28.52 28.52 28.52 28.52 0.0M
2021-04-05 28.50 28.50 28.38 28.38 0.0M
2021-04-01 28.05 28.05 28.05 28.05 0.0M
2021-03-31 28.80 28.80 28.80 28.80 0.0M
2021-03-26 27.75 27.75 27.75 27.75 0.0M
2021-03-25 27.15 27.45 27.11 27.45 0.0M
2021-03-24 27.55 27.55 27.55 27.55 0.0M
2021-03-23 27.50 27.60 27.50 27.60 0.0M
2021-03-22 27.31 27.50 27.31 27.50 0.0M
2021-03-19 27.57 27.69 27.57 27.69 0.0M
2021-03-17 27.36 27.36 27.36 27.36 0.0M
2021-03-15 27.50 27.54 27.50 27.54 0.0M
2021-03-12 27.50 27.50 27.10 27.50 0.0M
2021-03-11 27.49 27.53 27.49 27.53 0.0M
2021-03-10 27.46 27.46 27.23 27.23 0.0M
2021-03-09 26.85 26.95 26.85 26.95 0.1M
2021-03-08 26.90 27.08 26.54 26.54 0.0M
2021-03-05 26.60 26.92 26.60 26.92 0.0M
2021-03-04 26.35 26.57 26.35 26.57 0.0M
2021-03-03 26.20 26.20 26.07 26.07 0.0M
2021-03-02 26.15 26.15 26.15 26.15 0.0M
2021-03-01 26.82 26.82 26.45 26.67 0.0M
2021-02-26 26.38 26.38 26.38 26.38 0.0M
2021-02-25 27.24 27.24 27.24 27.24 0.0M
2021-02-24 27.00 27.00 27.00 27.00 0.0M
2021-02-23 27.06 27.06 27.06 27.06 0.0M
2021-02-18 27.45 27.45 27.09 27.09 0.0M
2021-02-17 28.10 28.10 27.56 27.99 0.0M
2021-02-12 28.28 28.32 28.20 28.20 0.0M
2021-02-11 28.10 28.24 28.10 28.24 0.0M
2021-02-10 27.96 27.96 27.96 27.96 0.0M
2021-02-09 28.00 28.09 27.85 27.85 0.1M
2021-02-04 28.25 28.25 28.13 28.20 0.0M
2021-02-03 28.49 28.50 28.30 28.39 0.1M
2021-02-02 28.27 28.36 28.27 28.36 0.0M
2021-01-29 29.99 29.99 28.67 28.67 0.0M
2021-01-28 29.34 29.34 29.34 29.34 0.0M
2021-01-27 29.95 29.95 29.95 29.95 0.0M
2021-01-21 28.82 28.83 28.82 28.83 0.0M
2021-01-19 29.15 29.15 29.15 29.15 0.0M
2021-01-15 30.00 30.09 30.00 30.09 0.0M
2021-01-13 29.55 29.55 29.31 29.31 0.0M
2021-01-12 28.55 28.90 28.55 28.90 0.0M
2021-01-08 28.75 28.75 28.75 28.75 0.0M
2021-01-04 29.14 29.14 29.11 29.11 0.0M