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
2024-12-27 32.69 32.69 32.69 32.69 0.0M
2024-12-24 31.60 32.58 31.60 32.58 0.0M
2024-12-16 33.24 33.24 33.24 33.24 0.0M
2024-12-13 35.29 35.29 35.29 35.29 0.0M
2024-12-12 33.43 33.43 33.43 33.43 0.0M
2024-12-03 33.95 33.95 33.95 33.95 0.0M
2024-12-02 33.35 33.35 33.35 33.35 0.0M
2024-11-19 33.56 33.56 33.56 33.56 0.0M
2024-11-18 34.80 34.80 34.80 34.80 0.0M
2024-11-15 34.43 35.53 34.43 35.53 0.0M
2024-11-08 34.74 34.74 34.23 34.23 0.0M
2024-11-06 34.00 34.00 34.00 34.00 0.0M
2024-11-05 33.10 33.10 33.10 33.10 0.0M
2024-10-25 32.60 32.60 32.60 32.60 0.0M
2024-10-23 32.60 32.90 32.60 32.90 0.0M
2024-10-17 33.02 33.02 33.02 33.02 0.0M
2024-10-14 33.30 33.30 33.30 33.30 0.0M
2024-10-11 33.81 33.81 33.81 33.81 0.0M
2024-09-16 34.23 34.23 34.23 34.23 0.0M
2024-09-13 34.00 34.00 34.00 34.00 0.0M
2024-09-10 34.12 34.12 33.90 33.90 0.0M
2024-09-09 34.30 34.30 33.95 33.95 0.0M
2024-09-05 33.88 33.88 33.88 33.88 0.0M
2024-09-04 34.53 34.53 34.53 34.53 0.0M
2024-08-23 33.90 33.90 33.90 33.90 0.0M
2024-08-22 33.50 33.50 33.11 33.11 0.0M
2024-08-21 33.25 33.25 33.25 33.25 0.0M
2024-08-09 32.80 32.80 32.30 32.30 0.0M
2024-08-07 32.23 32.57 32.23 32.57 0.0M
2024-08-05 32.12 32.12 30.80 30.80 0.0M
2024-08-02 32.75 32.75 32.75 32.75 0.0M
2024-08-01 31.39 31.39 31.39 31.39 0.0M
2024-07-26 31.27 31.27 30.90 30.90 0.0M
2024-07-25 31.53 31.97 31.53 31.97 0.0M
2024-07-17 31.94 32.01 31.63 31.97 0.0M
2024-07-10 31.00 31.00 30.96 30.96 0.0M
2024-07-08 31.00 31.00 31.00 31.00 0.0M
2024-07-03 29.65 29.65 29.65 29.65 0.0M
2024-06-28 29.36 29.36 29.36 29.36 0.0M
2024-06-24 30.75 30.75 30.75 30.75 0.0M
2024-06-18 30.05 30.30 30.05 30.30 0.0M
2024-06-17 29.81 29.81 29.81 29.81 0.0M
2024-06-12 30.30 30.30 30.30 30.30 0.0M
2024-06-04 30.43 30.43 30.43 30.43 0.0M
2024-06-03 31.25 31.25 31.13 31.13 0.0M
2024-05-30 30.81 30.81 30.81 30.81 0.0M
2024-05-28 31.27 31.27 31.27 31.27 0.0M
2024-05-24 31.15 31.15 30.55 30.55 0.0M
2024-05-22 31.93 31.93 31.41 31.80 0.0M
2024-05-15 31.95 31.95 31.73 31.73 0.0M
2024-05-14 32.65 32.65 32.65 32.65 0.0M
2024-05-13 32.25 32.75 31.80 32.13 0.0M
2024-05-10 31.76 31.76 31.76 31.76 0.0M
2024-05-09 30.85 30.85 30.85 30.85 0.0M
2024-05-08 31.50 31.50 31.30 31.30 0.0M
2024-05-06 30.85 30.85 30.85 30.85 0.0M
2024-05-03 30.38 30.85 30.38 30.85 0.0M
2024-04-30 30.70 30.70 30.70 30.70 0.0M
2024-04-29 29.96 29.96 29.96 29.96 0.1M
2024-04-26 28.85 28.85 28.85 28.85 0.0M
2024-04-24 28.60 28.60 28.60 28.60 0.0M
2024-04-23 29.80 29.86 29.80 29.86 0.0M
2024-04-19 28.91 28.91 28.91 28.91 0.0M
2024-04-18 28.80 28.80 28.41 28.41 0.0M
2024-04-17 28.61 28.61 28.61 28.61 0.0M
2024-04-16 27.73 28.45 27.73 28.45 0.0M
2024-04-15 28.36 28.36 28.36 28.36 0.0M
2024-04-11 29.34 29.34 29.34 29.34 0.0M
2024-04-10 29.25 29.25 29.25 29.25 0.0M
2024-04-08 28.65 28.65 28.65 28.65 0.0M
2024-04-05 30.39 30.39 30.39 30.39 0.0M
2024-04-04 30.35 30.35 30.00 30.00 0.0M
2024-04-02 29.55 29.55 29.55 29.55 0.0M
2024-04-01 30.63 30.74 30.00 30.74 0.0M
2024-03-28 29.94 30.15 29.94 30.15 0.0M
2024-03-26 29.95 29.95 29.87 29.87 0.0M
2024-03-25 29.20 29.20 29.20 29.20 0.0M
2024-03-19 29.69 29.69 29.69 29.69 0.0M
2024-03-18 29.45 29.61 29.45 29.61 0.0M
2024-03-14 30.04 30.14 30.04 30.14 0.0M
2024-03-12 30.18 30.18 29.97 30.15 0.0M
2024-03-01 29.55 29.55 29.55 29.55 0.0M
2024-02-29 29.72 29.72 29.72 29.72 0.0M
2024-02-27 30.00 30.00 29.66 29.66 0.0M
2024-02-23 29.60 29.60 29.60 29.60 0.0M
2024-02-21 29.71 29.71 29.71 29.71 0.0M
2024-02-20 29.91 29.91 29.91 29.91 0.0M
2024-02-14 28.18 28.18 28.18 28.18 0.0M
2024-02-13 28.20 28.20 28.20 28.20 0.0M
2024-02-07 27.39 27.42 27.38 27.42 0.0M
2024-01-31 28.15 28.63 27.83 28.63 0.0M
2024-01-30 27.93 27.93 27.93 27.93 0.0M
2024-01-29 28.50 28.50 27.93 27.93 0.0M
2024-01-26 27.89 27.89 27.85 27.85 0.0M
2024-01-25 28.23 28.23 27.64 27.64 0.0M
2024-01-22 28.15 28.15 28.15 28.15 0.0M
2024-01-18 27.05 27.75 27.05 27.75 0.0M
2024-01-10 29.34 29.34 29.34 29.34 0.0M
2024-01-05 29.45 29.45 29.41 29.41 0.0M
2024-01-04 29.44 29.62 29.44 29.62 0.0M
2024-01-03 29.44 29.44 29.44 29.44 0.0M
2024-01-02 29.13 29.13 29.13 29.13 0.0M