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
2024-12-31 130.94 132.16 128.34 130.00 0.0M
2024-12-30 132.14 135.25 126.37 130.19 0.0M
2024-12-27 132.98 132.98 128.95 132.00 0.0M
2024-12-26 133.66 134.66 126.43 134.66 0.0M
2024-12-24 126.40 132.77 126.40 131.12 0.0M
2024-12-23 128.50 132.50 128.50 130.92 0.0M
2024-12-20 126.15 132.75 125.00 132.65 0.0M
2024-12-19 127.66 130.88 127.50 127.96 0.0M
2024-12-18 131.44 133.14 128.60 129.58 0.0M
2024-12-17 130.60 136.16 130.60 133.40 0.0M
2024-12-16 133.02 135.85 131.70 131.70 0.0M
2024-12-13 134.10 134.64 131.74 131.74 0.0M
2024-12-12 131.30 136.10 131.30 132.42 0.0M
2024-12-11 132.55 138.10 132.55 138.10 0.0M
2024-12-10 134.38 136.75 134.00 134.10 0.0M
2024-12-09 137.38 139.42 135.66 136.26 0.0M
2024-12-06 135.88 137.26 134.84 134.86 0.0M
2024-12-05 136.08 139.04 133.52 133.52 0.0M
2024-12-04 130.35 130.35 130.35 130.35 0.0M
2024-12-03 136.79 137.62 132.50 134.60 0.0M
2024-12-02 135.24 135.62 131.60 135.62 0.0M
2024-11-29 136.60 136.60 130.25 136.50 0.0M
2024-11-27 134.70 134.70 134.70 134.70 0.0M
2024-11-26 131.38 133.40 130.75 131.36 0.0M
2024-11-25 133.90 136.25 131.18 131.48 0.0M
2024-11-22 129.55 133.93 129.55 133.93 0.0M
2024-11-21 126.52 127.22 125.50 126.06 0.0M
2024-11-20 126.58 126.75 124.40 124.70 0.0M
2024-11-19 130.25 130.25 125.72 126.02 0.0M
2024-11-18 125.00 128.60 120.64 125.46 0.0M
2024-11-15 126.18 128.70 124.55 127.96 0.0M
2024-11-14 129.78 132.78 129.70 130.24 0.0M
2024-11-13 129.20 129.20 129.20 129.20 0.0M
2024-11-12 126.09 129.92 126.09 128.42 0.0M
2024-11-11 124.68 126.80 124.68 126.80 0.0M
2024-11-08 128.52 130.06 123.85 127.74 0.0M
2024-11-07 126.32 126.56 121.31 126.56 0.0M
2024-11-06 128.00 128.00 125.90 126.54 0.0M
2024-11-05 137.10 137.10 130.33 131.04 0.0M
2024-11-04 142.20 143.11 141.42 142.43 0.0M
2024-11-01 142.20 142.85 142.20 142.85 0.0M
2024-10-31 142.90 144.05 141.90 141.90 0.0M
2024-10-30 143.80 149.50 143.00 149.50 0.0M
2024-10-29 149.65 149.65 149.65 149.65 0.0M
2024-10-25 148.60 148.60 148.60 148.60 0.0M
2024-10-24 152.50 152.50 151.70 151.70 0.0M
2024-10-23 157.15 157.15 152.34 152.34 0.0M
2024-10-22 152.52 156.40 152.52 156.40 0.0M
2024-10-21 153.62 154.64 153.62 154.64 0.0M
2024-10-18 155.38 157.88 155.38 157.88 0.0M
2024-10-17 154.60 154.60 154.52 154.52 0.0M
2024-10-15 153.70 153.70 153.70 153.70 0.0M
2024-10-10 147.37 147.37 147.37 147.37 0.0M
2024-10-08 148.65 148.65 148.65 148.65 0.0M
2024-10-07 155.72 155.72 155.72 155.72 0.0M
2024-10-04 155.18 155.18 152.66 152.66 0.0M
2024-10-03 152.80 152.80 152.80 152.80 0.0M
2024-10-02 162.40 162.40 156.23 158.94 0.0M
2024-10-01 156.60 156.60 153.25 155.52 0.0M
2024-09-27 161.15 161.15 154.46 154.46 0.0M
2024-09-25 153.30 153.30 153.30 153.30 0.0M
2024-09-24 153.52 153.52 149.34 149.34 0.0M
2024-09-20 155.14 155.14 155.14 155.14 0.0M
2024-09-19 157.73 157.73 157.73 157.73 0.0M
2024-09-18 163.97 163.97 163.97 163.97 0.0M
2024-09-17 157.80 157.80 157.80 157.80 0.0M
2024-09-16 159.40 159.40 157.00 157.00 0.0M
2024-09-13 157.70 158.14 152.00 158.14 0.0M
2024-09-12 159.93 159.93 156.34 156.38 0.0M
2024-09-10 160.24 160.24 160.24 160.24 0.0M
2024-09-09 160.08 160.08 160.08 160.08 0.0M
2024-09-06 168.98 168.98 168.98 168.98 0.0M
2024-09-05 169.00 169.00 164.76 164.76 0.0M
2024-09-04 170.30 172.78 169.78 169.78 0.0M
2024-09-03 174.52 174.52 172.80 172.80 0.0M
2024-08-30 175.00 175.00 175.00 175.00 0.0M
2024-08-29 172.02 172.02 172.02 172.02 0.0M
2024-08-28 173.63 173.63 173.63 173.63 0.0M
2024-08-27 174.97 174.97 171.00 171.00 0.0M
2024-08-26 174.90 174.90 174.90 174.90 0.0M
2024-08-23 169.55 169.55 169.55 169.55 0.0M
2024-08-22 170.00 170.00 169.50 169.50 0.0M
2024-08-20 169.25 169.25 169.25 169.25 0.0M
2024-08-19 171.98 171.98 164.41 164.41 0.0M
2024-08-16 169.90 169.90 169.90 169.90 0.0M
2024-08-15 167.10 169.73 167.00 167.00 0.0M
2024-08-14 162.66 166.60 162.66 166.00 0.0M
2024-08-13 165.00 165.00 161.03 163.56 0.0M
2024-08-12 160.71 160.71 160.71 160.71 0.0M
2024-08-08 165.60 165.60 165.60 165.60 0.0M
2024-08-07 158.01 162.60 158.01 159.76 0.0M
2024-08-06 157.66 157.66 152.95 152.95 0.0M
2024-08-05 156.88 156.88 156.88 156.88 0.0M
2024-08-02 163.92 164.02 163.92 164.02 0.0M
2024-08-01 160.00 160.64 159.42 160.60 0.0M
2024-07-31 159.50 159.50 156.35 156.35 0.0M
2024-07-29 156.28 156.28 156.28 156.28 0.0M
2024-07-26 157.49 160.79 157.49 159.47 0.0M
2024-07-25 155.48 155.48 155.48 155.48 0.0M
2024-07-24 158.83 158.83 157.25 157.25 0.0M
2024-07-23 159.85 159.85 159.85 159.85 0.0M
2024-07-22 158.62 158.62 155.59 157.85 0.0M
2024-07-19 154.30 154.30 154.30 154.30 0.0M
2024-07-18 160.00 160.00 154.33 154.33 0.0M
2024-07-16 155.38 156.18 155.38 156.18 0.0M
2024-07-15 156.14 156.14 156.14 156.14 0.0M
2024-07-11 154.50 154.50 153.41 153.41 0.0M
2024-07-10 151.03 153.86 151.03 153.86 0.0M
2024-07-09 154.13 154.35 150.00 154.35 0.0M
2024-07-08 157.84 157.84 157.00 157.00 0.0M
2024-07-05 148.70 148.70 148.70 148.70 0.0M
2024-07-03 154.66 154.66 147.15 147.15 0.0M
2024-07-02 148.80 154.72 148.80 154.72 0.0M
2024-07-01 157.50 157.50 157.50 157.50 0.0M
2024-06-28 153.95 158.90 153.95 156.27 0.0M
2024-06-27 159.30 159.30 157.50 158.64 0.0M
2024-06-25 153.23 161.00 153.23 157.88 0.0M
2024-06-24 161.99 161.99 152.11 152.11 0.0M
2024-06-20 156.60 156.60 152.00 152.00 0.0M
2024-06-18 154.75 158.80 154.75 158.80 0.0M
2024-06-14 159.84 160.42 153.00 160.42 0.0M
2024-06-12 158.75 160.45 158.16 160.45 0.0M
2024-06-11 160.55 161.00 157.55 161.00 0.0M
2024-06-10 161.86 162.00 159.38 159.38 0.0M
2024-06-06 157.95 159.96 157.95 159.96 0.0M
2024-06-05 160.00 160.10 159.54 160.10 0.0M
2024-06-04 158.00 159.90 152.70 156.35 0.0M
2024-06-03 158.00 158.43 157.89 158.43 0.0M
2024-05-31 153.78 153.78 153.78 153.78 0.0M
2024-05-29 153.90 154.20 146.20 146.20 0.0M
2024-05-28 153.01 159.84 151.98 158.50 0.0M
2024-05-24 153.61 159.12 153.61 159.12 0.0M
2024-05-23 155.35 159.36 155.35 159.36 0.0M
2024-05-22 155.98 158.74 155.98 158.74 0.0M
2024-05-21 159.06 159.06 159.06 159.06 0.0M
2024-05-20 153.02 154.61 153.02 154.61 0.0M
2024-05-17 157.05 157.05 152.28 155.26 0.0M
2024-05-16 154.56 155.72 154.56 155.72 0.0M
2024-05-15 153.00 153.00 153.00 153.00 0.0M
2024-05-14 149.65 156.06 149.65 152.88 0.0M
2024-05-13 155.76 155.84 155.76 155.84 0.0M
2024-05-10 156.62 156.62 156.01 156.01 0.0M
2024-05-09 147.65 152.33 147.65 152.33 0.0M
2024-05-08 155.12 155.12 150.76 152.40 0.0M
2024-05-07 157.64 157.64 146.65 146.65 0.0M
2024-05-06 159.12 159.12 148.23 148.23 0.0M
2024-05-03 150.16 151.00 149.25 149.25 0.0M
2024-05-02 153.88 153.88 153.48 153.48 0.0M
2024-05-01 149.00 151.02 149.00 151.02 0.0M
2024-04-30 150.16 151.00 150.16 151.00 0.0M
2024-04-29 146.25 152.66 146.25 146.25 0.0M
2024-04-26 148.33 150.78 142.65 145.10 0.1M
2024-04-25 150.85 150.85 146.06 146.06 0.0M
2024-04-24 135.35 135.35 135.35 135.35 0.0M
2024-04-23 140.06 143.40 139.51 140.30 0.0M
2024-04-22 138.25 140.47 136.35 138.73 0.0M
2024-04-19 135.63 136.20 133.20 136.20 0.0M
2024-04-18 138.06 138.24 133.20 138.24 0.0M
2024-04-17 140.15 140.15 140.15 140.15 0.0M
2024-04-16 138.80 138.80 135.30 135.31 0.0M
2024-04-15 137.20 137.20 135.94 135.94 0.0M
2024-04-12 136.75 138.88 136.32 138.88 0.0M
2024-04-11 138.25 139.85 136.50 136.50 0.0M
2024-04-10 134.20 136.25 134.20 136.25 0.0M
2024-04-09 133.91 137.10 133.91 134.76 0.0M
2024-04-08 128.65 136.64 128.65 136.64 0.0M
2024-04-05 133.40 133.40 133.22 133.22 0.0M
2024-04-04 136.00 137.35 136.00 137.35 0.0M
2024-04-03 134.64 134.64 129.71 131.77 0.0M
2024-04-02 131.66 131.66 131.66 131.66 0.0M
2024-04-01 129.54 135.84 129.54 135.80 0.0M
2024-03-28 135.90 136.96 133.98 136.96 0.0M
2024-03-27 133.00 135.08 133.00 134.71 0.0M
2024-03-26 130.25 130.55 129.50 130.55 0.0M
2024-03-25 133.36 133.42 133.22 133.22 0.0M
2024-03-22 134.50 134.50 132.37 132.37 0.0M
2024-03-21 131.00 131.00 131.00 131.00 0.0M
2024-03-20 129.50 130.99 129.50 130.99 0.0M
2024-03-19 127.30 129.94 127.30 129.94 0.0M
2024-03-18 133.08 133.08 130.91 130.91 0.0M
2024-03-15 134.85 134.85 131.42 131.42 0.0M
2024-03-14 135.90 135.90 131.88 134.13 0.0M
2024-03-13 133.53 136.40 133.53 136.40 0.0M
2024-03-12 136.06 136.06 133.32 133.32 0.0M
2024-03-11 133.16 134.25 132.50 133.38 0.0M
2024-03-08 133.40 133.40 131.13 131.13 0.0M
2024-03-07 133.45 133.45 128.78 129.25 0.0M
2024-03-06 130.35 130.35 128.90 128.90 0.0M
2024-03-05 128.00 128.00 126.00 126.00 0.0M
2024-03-04 128.59 129.65 127.00 129.65 0.0M
2024-03-01 127.38 130.00 126.25 130.00 0.0M
2024-02-29 126.93 126.93 126.63 126.63 0.0M
2024-02-27 127.75 131.00 127.75 131.00 0.0M
2024-02-26 133.10 133.10 129.99 129.99 0.0M
2024-02-23 126.50 129.71 126.50 129.15 0.0M
2024-02-22 125.93 127.34 123.91 126.47 0.0M
2024-02-21 127.38 129.60 127.00 127.00 0.0M
2024-02-20 129.78 129.90 128.12 128.50 0.0M
2024-02-16 126.42 127.38 126.42 127.38 0.0M
2024-02-15 126.16 126.40 120.91 124.00 0.0M
2024-02-14 124.58 124.84 119.00 121.80 0.0M
2024-02-13 120.74 123.56 118.16 123.50 0.1M
2024-02-12 122.80 122.85 120.50 120.67 0.0M
2024-02-09 121.75 124.50 121.75 123.50 0.0M
2024-02-08 122.00 125.00 122.00 125.00 0.0M
2024-02-07 133.34 133.34 133.34 133.34 0.0M
2024-02-06 132.94 133.84 131.63 133.84 0.0M
2024-02-05 131.68 131.80 128.04 128.04 0.0M
2024-02-02 131.90 131.90 131.90 131.90 0.0M
2024-02-01 131.66 133.36 131.66 132.12 0.0M
2024-01-31 135.72 135.72 132.40 132.40 0.0M
2024-01-30 136.59 136.59 131.25 131.25 0.0M
2024-01-29 135.34 135.70 132.40 132.48 0.0M
2024-01-26 135.90 137.34 131.30 131.75 0.0M
2024-01-25 130.30 132.04 130.30 132.04 0.0M
2024-01-24 134.34 134.34 131.92 131.92 0.0M
2024-01-23 133.34 134.90 131.70 134.90 0.0M
2024-01-22 135.26 136.34 135.26 136.28 0.0M
2024-01-19 134.46 134.46 131.80 131.80 0.0M
2024-01-18 135.42 135.42 131.62 132.25 0.0M
2024-01-17 133.00 134.00 133.00 134.00 0.0M
2024-01-16 134.95 136.58 132.96 132.96 0.0M
2024-01-12 139.85 139.85 139.76 139.76 0.0M
2024-01-11 139.20 139.68 137.02 137.02 0.0M
2024-01-10 139.05 139.10 137.23 137.23 0.0M
2024-01-09 135.25 140.00 135.25 139.56 0.0M
2024-01-08 139.34 139.84 136.04 139.50 0.0M
2024-01-05 137.26 139.84 135.66 135.66 0.0M
2024-01-04 139.12 139.40 137.05 137.05 0.0M
2024-01-03 138.84 138.84 138.25 138.46 0.0M
2024-01-02 136.08 136.49 132.81 132.81 0.0M