阿斯利康制药

AZN
🏛️ 美国 →
149.50
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
2022-12-30 136.56 136.56 136.18 136.22 0.0M
2022-12-29 135.75 135.75 135.11 135.11 0.0M
2022-12-28 135.16 138.00 135.16 136.00 0.0M
2022-12-27 136.66 136.66 136.66 136.66 0.0M
2022-12-23 135.46 136.40 135.46 136.40 0.0M
2022-12-22 134.42 134.42 134.42 134.42 0.0M
2022-12-21 137.16 137.30 134.65 134.65 0.0M
2022-12-20 136.30 136.30 133.64 133.64 0.0M
2022-12-19 136.44 136.52 134.18 136.52 0.0M
2022-12-16 135.44 135.50 135.10 135.10 0.0M
2022-12-15 139.96 140.52 137.98 137.98 0.0M
2022-12-14 137.26 139.76 137.26 139.76 0.0M
2022-12-13 139.50 139.50 139.50 139.50 0.0M
2022-12-12 139.50 139.85 138.55 138.55 0.0M
2022-12-09 140.15 140.40 138.96 139.45 0.0M
2022-12-08 139.04 139.04 139.04 139.04 0.0M
2022-12-07 135.98 136.81 135.98 136.00 0.0M
2022-12-05 137.65 138.20 136.55 136.75 0.0M
2022-12-02 137.40 137.51 136.75 137.00 0.0M
2022-12-01 136.52 138.25 136.52 138.25 0.0M
2022-11-30 132.10 132.10 132.10 132.10 0.0M
2022-11-29 131.31 131.31 131.31 131.31 0.0M
2022-11-28 132.75 134.20 131.46 133.90 0.0M
2022-11-25 132.94 133.25 132.94 133.25 0.0M
2022-11-23 132.00 133.32 130.56 130.56 0.0M
2022-11-22 130.00 131.00 130.00 130.13 0.0M
2022-11-21 131.85 131.85 129.76 129.76 0.0M
2022-11-18 131.15 131.15 127.90 127.90 0.0M
2022-11-17 126.00 126.46 125.25 126.46 0.0M
2022-11-16 128.82 128.82 125.66 126.20 0.0M
2022-11-15 128.24 128.24 125.94 125.94 0.0M
2022-11-14 128.98 129.50 126.38 126.44 0.0M
2022-11-11 129.47 129.47 123.10 123.85 0.0M
2022-11-10 128.00 132.00 127.28 127.28 0.0M
2022-11-09 121.54 123.54 120.50 120.50 0.0M
2022-11-08 123.21 123.21 121.24 121.24 0.0M
2022-11-07 123.04 123.04 120.22 120.22 0.0M
2022-11-04 119.72 122.92 117.66 119.94 0.0M
2022-11-03 117.20 120.95 117.20 120.95 0.0M
2022-11-02 119.04 120.77 119.04 120.00 0.0M
2022-11-01 118.60 120.66 116.71 118.10 0.0M
2022-10-31 116.35 119.04 116.06 116.44 0.0M
2022-10-28 116.85 118.90 114.40 114.40 0.0M
2022-10-27 116.16 116.40 113.80 115.35 0.0M
2022-10-26 111.30 114.48 111.30 114.48 0.0M
2022-10-25 110.75 112.02 110.75 111.20 0.0M
2022-10-24 110.00 112.02 106.01 108.96 0.0M
2022-10-21 107.25 109.90 105.50 109.90 0.0M
2022-10-20 106.72 109.88 106.06 109.88 0.0M
2022-10-19 108.55 112.50 108.25 108.25 0.0M
2022-10-18 113.34 113.34 109.88 109.88 0.0M
2022-10-17 111.96 114.30 111.96 114.30 0.0M
2022-10-14 109.70 111.35 109.06 111.35 0.0M
2022-10-13 109.30 109.78 107.60 107.60 0.0M
2022-10-12 109.00 109.66 109.00 109.10 0.0M
2022-10-11 105.26 111.35 105.26 109.16 0.0M
2022-10-10 108.36 110.60 108.36 110.60 0.0M
2022-10-07 109.20 110.20 109.20 109.50 0.0M
2022-10-06 110.00 111.34 108.96 109.12 0.0M
2022-10-05 111.60 113.62 111.60 112.14 0.0M
2022-10-04 111.75 114.00 111.75 113.00 0.0M
2022-10-03 109.55 111.25 109.55 111.25 0.0M
2022-09-30 109.10 112.25 107.10 107.10 0.0M
2022-09-29 106.00 109.99 106.00 109.00 0.0M
2022-09-28 109.00 109.00 108.20 108.26 0.0M
2022-09-27 106.25 106.60 106.25 106.50 0.0M
2022-09-26 107.10 107.10 104.50 104.50 0.0M
2022-09-23 109.50 109.98 108.06 108.35 0.0M
2022-09-22 111.70 111.70 111.60 111.60 0.0M
2022-09-21 111.30 116.05 111.30 111.30 0.0M
2022-09-20 110.58 117.92 110.42 110.51 0.0M
2022-09-19 114.84 115.00 110.96 110.96 0.0M
2022-09-16 112.45 121.99 112.45 113.00 0.0M
2022-09-15 117.50 117.50 112.65 112.81 0.0M
2022-09-14 116.81 116.81 116.37 116.37 0.0M
2022-09-13 117.46 117.46 117.46 117.46 0.0M
2022-09-12 122.50 126.04 118.91 118.91 0.0M
2022-09-09 125.82 125.82 118.21 122.71 0.0M
2022-09-08 120.70 120.86 118.96 118.96 0.0M
2022-09-07 113.76 113.76 113.60 113.76 0.0M
2022-09-06 117.01 117.01 117.01 117.01 0.0M
2022-09-02 118.16 126.59 118.16 126.59 0.0M
2022-09-01 118.06 122.00 118.06 118.06 0.0M
2022-08-31 125.00 126.44 123.78 124.44 0.0M
2022-08-30 130.02 130.02 125.77 125.77 0.0M
2022-08-29 126.25 139.15 126.25 128.75 0.0M
2022-08-26 132.20 132.20 131.44 131.44 0.0M
2022-08-24 133.03 133.03 128.01 128.01 0.0M
2022-08-23 133.00 133.00 133.00 133.00 0.0M
2022-08-22 134.29 135.75 133.86 135.75 0.0M
2022-08-19 134.13 134.29 130.65 131.15 0.0M
2022-08-18 129.25 130.17 129.25 130.17 0.0M
2022-08-17 134.13 134.13 134.13 134.13 0.0M
2022-08-16 128.16 134.13 128.16 134.13 0.0M
2022-08-15 131.66 131.66 131.50 131.55 0.0M
2022-08-12 133.59 133.59 127.39 127.39 0.0M
2022-08-11 132.34 132.50 127.39 128.52 0.0M
2022-08-10 133.97 133.97 132.43 132.43 0.0M
2022-08-09 128.16 128.16 128.16 128.16 0.0M
2022-08-08 133.34 133.34 133.34 133.34 0.0M
2022-08-05 134.13 134.13 128.16 128.16 0.0M
2022-08-04 133.59 133.59 129.16 133.34 0.0M
2022-08-02 133.84 133.84 130.30 130.30 0.0M
2022-08-01 133.84 133.84 131.76 132.64 0.0M
2022-07-29 129.16 132.80 129.16 130.72 0.0M
2022-07-28 134.13 134.13 131.10 131.10 0.0M
2022-07-27 131.06 134.29 130.90 134.29 0.0M
2022-07-26 133.44 134.00 131.30 131.30 0.0M
2022-07-25 133.59 133.59 129.06 129.06 0.0M
2022-07-22 129.26 129.62 128.64 128.64 0.0M
2022-07-21 130.10 130.10 124.48 125.55 0.0M
2022-07-20 129.91 129.91 129.91 129.91 0.0M
2022-07-19 133.00 135.63 133.00 134.55 0.0M
2022-07-18 129.86 139.15 129.86 133.90 0.0M
2022-07-15 127.45 131.90 127.45 131.26 0.0M
2022-07-14 127.26 129.32 127.26 129.32 0.0M
2022-07-13 131.33 131.33 129.38 129.98 0.0M
2022-07-12 133.46 133.46 130.82 132.00 0.0M
2022-07-11 129.75 131.21 129.75 131.21 0.0M
2022-07-08 133.50 133.50 130.50 130.50 0.0M
2022-07-07 129.41 131.68 129.41 131.68 0.0M
2022-07-06 136.35 136.35 130.16 130.16 0.0M
2022-07-05 123.45 130.34 123.45 124.68 0.0M
2022-07-01 123.91 131.59 123.91 130.75 0.0M
2022-06-30 131.34 131.34 127.58 128.91 0.0M
2022-06-29 133.00 133.34 128.02 131.00 0.0M
2022-06-28 130.26 132.69 130.26 131.70 0.0M
2022-06-27 127.21 132.84 127.21 127.25 0.0M
2022-06-24 127.51 132.84 127.51 129.21 0.0M
2022-06-23 122.27 129.69 122.27 126.70 0.0M
2022-06-22 121.16 125.40 121.16 125.40 0.0M
2022-06-21 127.84 127.84 121.61 121.90 0.0M
2022-06-17 121.00 121.00 116.75 120.22 0.0M
2022-06-16 117.91 118.75 117.75 118.75 0.0M
2022-06-15 123.17 123.17 114.80 115.90 0.0M
2022-06-14 113.33 118.22 113.33 114.42 0.0M
2022-06-13 115.53 115.61 115.53 115.61 0.0M
2022-06-10 120.13 122.99 120.10 122.99 0.0M
2022-06-09 123.28 123.28 123.28 123.28 0.0M
2022-06-07 131.67 131.67 125.08 125.08 0.0M
2022-06-06 126.58 129.92 125.60 125.60 0.0M
2022-06-03 128.21 133.32 126.48 126.48 0.0M
2022-06-02 133.42 133.67 128.58 128.72 0.0M
2022-06-01 127.53 132.14 127.53 132.14 0.0M
2022-05-31 133.77 133.77 129.26 129.26 0.0M
2022-05-27 131.08 134.27 130.75 130.75 0.0M
2022-05-26 131.03 135.23 130.08 134.12 0.0M
2022-05-25 130.58 134.14 130.58 134.14 0.0M
2022-05-24 130.80 134.12 130.72 132.46 0.0M
2022-05-23 133.50 133.87 131.08 131.08 0.0M
2022-05-20 125.93 128.32 125.93 127.14 0.0M
2022-05-19 122.09 126.09 122.09 126.09 0.0M
2022-05-18 128.92 128.92 125.41 125.49 0.0M
2022-05-17 131.92 131.92 129.22 129.22 0.0M
2022-05-16 128.00 129.10 123.50 126.58 0.0M
2022-05-13 124.07 125.92 123.33 125.82 0.0M
2022-05-12 120.00 123.92 120.00 120.72 0.0M
2022-05-11 122.04 122.88 121.08 122.70 0.0M
2022-05-10 123.08 128.67 123.08 123.75 0.0M
2022-05-09 126.62 127.02 121.53 121.53 0.0M
2022-05-06 124.08 129.32 124.08 125.58 0.0M
2022-05-05 128.14 128.14 128.14 128.14 0.0M
2022-05-04 134.32 134.32 129.25 129.25 0.0M
2022-05-03 134.04 135.23 130.08 130.08 0.0M
2022-05-02 130.08 130.08 130.08 130.08 0.0M
2022-04-29 135.12 135.17 132.33 132.33 0.0M
2022-04-28 132.31 132.31 129.83 129.83 0.0M
2022-04-27 133.92 133.92 129.33 129.33 0.0M
2022-04-26 133.32 133.32 129.46 129.46 0.0M
2022-04-25 132.00 132.00 128.87 129.33 0.0M
2022-04-22 131.60 134.67 131.60 134.67 0.0M
2022-04-21 135.46 135.46 135.38 135.38 0.0M
2022-04-20 137.32 137.92 136.70 136.83 0.0M
2022-04-19 135.70 138.72 135.08 135.08 0.0M
2022-04-18 143.57 143.57 135.12 141.57 0.0M
2022-04-14 141.42 141.42 134.00 134.08 0.0M
2022-04-13 134.00 138.32 134.00 134.72 0.0M
2022-04-12 136.76 138.42 135.10 138.42 0.0M
2022-04-11 137.95 137.95 137.95 137.95 0.0M
2022-04-08 143.82 143.82 140.92 140.92 0.0M
2022-04-07 139.62 140.26 138.12 139.89 0.0M
2022-04-06 136.85 137.92 136.61 137.62 0.0M
2022-04-05 134.95 134.95 133.61 133.61 0.0M
2022-04-04 136.27 136.27 136.27 136.27 0.0M
2022-04-01 129.20 133.51 129.12 133.25 0.0M
2022-03-31 136.90 136.98 134.63 134.63 0.0M
2022-03-30 129.00 137.00 129.00 131.46 0.0M
2022-03-29 136.11 136.11 136.11 136.11 0.0M
2022-03-28 133.43 133.43 133.43 133.43 0.0M
2022-03-25 125.15 134.92 125.15 134.61 0.0M
2022-03-24 124.41 133.92 124.41 133.92 0.0M
2022-03-23 122.10 129.77 122.10 129.77 0.0M
2022-03-22 125.30 127.92 125.30 127.92 0.0M
2022-03-21 127.92 128.00 121.79 121.79 0.0M
2022-03-18 128.35 128.35 122.38 127.92 0.0M
2022-03-17 124.00 127.90 124.00 124.08 0.0M
2022-03-16 121.33 124.92 121.33 124.92 0.0M
2022-03-15 123.67 123.67 119.53 121.40 0.0M
2022-03-14 122.42 122.42 120.73 120.73 0.0M
2022-03-11 119.59 122.34 119.59 119.85 0.0M
2022-03-10 122.42 122.42 122.42 122.42 0.0M
2022-03-09 113.19 121.92 113.19 119.30 0.0M
2022-03-08 111.88 117.51 111.88 112.83 0.0M
2022-03-07 116.37 116.37 112.26 114.27 0.0M
2022-03-04 117.82 117.82 113.24 113.24 0.0M
2022-03-03 118.35 118.35 118.35 118.35 0.0M
2022-03-02 122.45 124.92 122.45 124.92 0.0M
2022-03-01 122.60 125.20 121.37 122.00 0.0M
2022-02-28 121.92 122.00 117.23 117.23 0.0M
2022-02-25 117.25 121.27 117.25 121.27 0.0M
2022-02-24 112.25 117.17 112.08 115.95 0.0M
2022-02-23 122.32 122.32 119.00 120.97 0.0M
2022-02-22 120.00 123.12 120.00 120.30 0.0M
2022-02-18 121.62 121.62 117.98 117.98 0.0M
2022-02-17 122.22 122.42 122.22 122.40 0.0M
2022-02-16 121.21 122.92 120.00 120.87 0.0M
2022-02-15 116.05 121.21 116.05 117.12 0.0M
2022-02-14 114.44 114.75 111.36 111.36 0.0M
2022-02-11 116.82 117.42 113.00 114.15 0.0M
2022-02-10 114.12 119.42 114.12 115.75 0.0M
2022-02-09 114.00 114.52 111.68 114.52 0.0M
2022-02-08 111.01 113.87 109.27 112.87 0.0M
2022-02-07 113.50 114.07 111.00 111.50 0.0M
2022-02-04 110.29 115.23 108.62 110.53 0.0M
2022-02-03 113.86 116.92 113.86 116.92 0.0M
2022-02-02 116.42 117.68 114.03 117.68 0.0M
2022-02-01 115.82 116.50 113.53 116.50 0.0M
2022-01-31 117.74 117.74 114.63 117.02 0.0M
2022-01-28 120.76 120.76 116.25 116.25 0.0M
2022-01-27 118.85 120.50 116.55 120.50 0.0M
2022-01-26 116.72 116.80 114.53 116.80 0.0M
2022-01-25 109.25 115.92 109.25 113.35 0.0M
2022-01-24 115.13 115.92 110.91 112.36 0.0M
2022-01-21 120.82 120.82 117.40 117.40 0.0M
2022-01-20 120.40 121.13 118.93 121.13 0.0M
2022-01-19 118.69 119.67 118.69 119.67 0.0M
2022-01-18 117.75 120.42 117.48 119.00 0.0M
2022-01-14 116.95 118.10 115.22 118.10 0.0M
2022-01-13 117.82 117.90 116.77 117.20 0.0M
2022-01-12 115.51 116.39 115.32 115.32 0.0M
2022-01-11 112.00 115.51 112.00 115.51 0.0M
2022-01-10 113.16 115.50 112.82 115.02 0.2M
2022-01-07 112.52 115.20 112.52 112.73 0.0M
2022-01-06 113.00 116.40 113.00 114.70 0.0M
2022-01-05 117.37 117.37 113.08 113.50 0.0M
2022-01-04 115.92 115.92 113.36 115.66 0.0M
2022-01-03 118.74 119.92 115.79 115.79 0.0M