安进

AMGN
🏛️ 德国 →
240.65
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
2025-09-30 233.05 240.65 233.05 240.65 0.0M
2025-09-29 234.25 234.25 233.65 233.80 0.0M
2025-09-26 231.05 233.30 231.05 232.10 0.0M
2025-09-25 237.00 237.45 232.40 232.40 0.0M
2025-09-24 242.15 242.15 242.15 242.15 0.0M
2025-09-23 243.60 243.60 241.00 241.10 0.0M
2025-09-22 242.00 242.00 242.00 242.00 0.0M
2025-09-19 234.75 243.15 233.45 243.15 0.0M
2025-09-18 233.30 234.60 231.60 234.60 0.0M
2025-09-17 230.00 230.00 230.00 230.00 0.0M
2025-09-16 232.65 233.85 230.00 230.75 0.0M
2025-09-15 236.95 236.95 232.35 233.75 0.0M
2025-09-12 241.45 242.40 241.45 242.15 0.0M
2025-09-11 238.75 238.75 237.90 237.90 0.0M
2025-09-10 239.25 240.80 236.70 236.70 0.0M
2025-09-09 237.60 238.00 237.60 238.00 0.0M
2025-09-08 241.35 241.35 241.35 241.35 0.0M
2025-09-05 240.50 241.35 238.70 241.35 0.0M
2025-09-04 243.15 243.15 241.05 241.05 0.0M
2025-09-03 246.10 246.10 245.75 245.75 0.0M
2025-09-02 244.95 247.60 244.95 245.65 0.0M
2025-09-01 244.90 246.85 244.90 245.25 0.0M
2025-08-29 243.50 243.50 243.50 243.50 0.0M
2025-08-28 246.60 246.60 246.60 246.60 0.0M
2025-08-27 248.10 248.10 248.10 248.10 0.0M
2025-08-26 247.80 247.80 247.80 247.80 0.0M
2025-08-25 250.10 250.80 248.50 248.55 0.0M
2025-08-22 252.85 252.85 252.55 252.55 0.0M
2025-08-21 254.00 255.70 254.00 255.70 0.0M
2025-08-20 254.65 256.10 254.65 256.10 0.0M
2025-08-19 250.05 252.00 250.05 252.00 0.0M
2025-08-18 253.05 254.80 252.85 254.20 0.0M
2025-08-15 248.95 252.20 248.95 252.20 0.0M
2025-08-14 246.30 249.15 246.30 249.15 0.0M
2025-08-13 243.35 245.85 243.35 245.85 0.0M
2025-08-12 245.40 245.40 242.10 242.10 0.0M
2025-08-11 246.70 247.50 245.05 247.50 0.0M
2025-08-08 244.60 246.15 244.60 246.15 0.0M
2025-08-07 243.80 245.85 243.80 244.25 0.0M
2025-08-06 258.45 258.45 245.20 245.20 0.0M
2025-08-05 261.50 261.50 259.90 259.90 0.0M
2025-08-04 256.95 259.15 256.95 258.40 0.0M
2025-08-01 257.00 260.95 257.00 260.95 0.0M
2025-07-31 263.90 263.90 260.65 263.50 0.0M
2025-07-30 262.60 262.60 261.85 261.95 0.0M
2025-07-29 260.05 261.10 260.05 260.05 0.0M
2025-07-28 263.05 263.05 260.20 262.45 0.0M
2025-07-25 262.65 262.65 259.90 259.90 0.0M
2025-07-24 262.15 262.60 262.00 262.00 0.0M
2025-07-23 260.70 262.20 260.70 262.20 0.0M
2025-07-22 252.45 253.85 251.40 253.85 0.0M
2025-07-21 253.55 254.90 253.55 253.95 0.0M
2025-07-18 255.55 256.35 255.55 256.35 0.0M
2025-07-17 256.60 257.85 256.30 257.85 0.0M
2025-07-16 250.75 250.75 250.75 250.75 0.0M
2025-07-15 254.40 256.25 254.40 256.25 0.0M
2025-07-14 252.40 253.00 250.00 253.00 0.0M
2025-07-11 255.60 255.60 253.90 253.90 0.0M
2025-07-10 251.60 251.60 251.10 251.10 0.0M
2025-07-09 252.00 253.60 252.00 253.60 0.0M
2025-07-08 249.25 250.75 249.25 250.40 0.0M
2025-07-07 251.30 254.05 251.30 252.55 0.0M
2025-07-04 252.10 254.15 252.10 254.15 0.0M
2025-07-03 251.45 252.95 251.40 251.40 0.0M
2025-07-02 245.65 249.55 245.65 249.55 0.0M
2025-07-01 236.60 248.25 236.60 248.25 0.0M
2025-06-30 237.10 238.85 237.10 238.85 0.0M
2025-06-27 238.65 238.65 238.00 238.00 0.0M
2025-06-26 239.75 241.00 238.95 240.10 0.0M
2025-06-25 238.45 240.30 238.45 239.10 0.0M
2025-06-24 236.10 238.00 234.70 237.85 0.0M
2025-06-23 250.50 254.10 249.00 249.00 0.0M
2025-06-20 252.25 252.25 250.20 250.20 0.0M
2025-06-19 251.50 251.50 249.70 249.70 0.0M
2025-06-18 251.05 251.05 251.05 251.05 0.0M
2025-06-17 253.80 256.00 253.55 254.00 0.0M
2025-06-16 254.50 256.30 254.20 254.20 0.0M
2025-06-13 253.90 257.95 253.90 257.95 0.0M
2025-06-12 251.35 257.15 251.35 257.15 0.0M
2025-06-11 257.60 257.60 257.35 257.35 0.0M
2025-06-10 253.10 258.50 253.10 258.50 0.0M
2025-06-09 255.20 255.20 255.20 255.20 0.0M
2025-06-06 250.45 255.40 250.45 255.40 0.0M
2025-06-05 250.70 250.70 250.25 250.25 0.0M
2025-06-04 254.25 255.00 253.50 253.50 0.0M
2025-06-03 251.30 255.00 250.65 254.85 0.0M
2025-06-02 253.55 253.55 249.00 249.00 0.0M
2025-05-30 248.40 248.40 248.40 248.40 0.0M
2025-05-29 248.60 248.60 248.60 248.60 0.0M
2025-05-28 245.65 245.65 245.55 245.55 0.0M
2025-05-27 239.25 244.90 239.25 244.90 0.0M
2025-05-26 238.35 241.65 238.35 241.65 0.0M
2025-05-23 238.85 238.95 237.40 238.75 0.0M
2025-05-22 239.35 241.40 239.35 241.40 0.0M
2025-05-21 240.65 240.65 240.65 240.65 0.0M
2025-05-20 245.70 245.75 243.10 245.35 0.0M
2025-05-19 241.90 243.65 241.90 243.65 0.0M
2025-05-16 241.10 244.00 241.00 244.00 0.0M
2025-05-15 232.10 237.00 232.10 235.00 0.0M
2025-05-14 243.10 243.10 235.65 235.65 0.0M
2025-05-13 246.60 249.40 246.30 246.65 0.0M
2025-05-12 231.25 234.75 230.10 230.30 0.0M
2025-05-09 242.00 243.30 242.00 243.30 0.0M
2025-05-08 240.10 241.80 239.00 241.80 0.0M
2025-05-07 239.95 240.10 239.00 240.10 0.0M
2025-05-06 246.30 246.30 238.60 238.60 0.0M
2025-05-05 248.10 248.10 246.00 246.00 0.0M
2025-05-02 255.35 255.35 243.95 244.10 0.0M
2025-04-30 251.55 254.25 251.55 252.90 0.0M
2025-04-29 248.25 251.30 248.25 251.30 0.0M
2025-04-28 245.50 248.60 245.50 248.60 0.0M
2025-04-25 247.60 247.60 246.05 246.05 0.0M
2025-04-24 244.00 245.00 244.00 245.00 0.0M
2025-04-23 246.00 246.40 244.00 244.00 0.0M
2025-04-22 236.60 240.90 236.60 238.45 0.0M
2025-04-17 249.20 252.00 240.95 243.75 0.0M
2025-04-16 256.55 259.90 256.35 259.90 0.0M
2025-04-15 257.85 261.90 257.85 261.90 0.0M
2025-04-14 256.00 256.55 251.00 256.55 0.0M
2025-04-11 250.65 250.65 245.00 250.00 0.0M
2025-04-10 263.00 266.35 245.10 245.10 0.0M
2025-04-09 245.00 262.60 238.00 262.60 0.0M
2025-04-08 265.20 268.00 260.95 260.95 0.0M
2025-04-07 254.00 255.00 254.00 255.00 0.0M
2025-04-04 276.50 282.50 276.50 278.00 0.0M
2025-04-03 275.95 278.00 270.85 274.00 0.0M
2025-04-02 282.70 282.70 279.15 279.15 0.0M
2025-04-01 286.30 289.40 286.30 289.40 0.0M
2025-03-31 279.00 289.05 279.00 287.05 0.0M
2025-03-28 281.00 281.00 281.00 281.00 0.0M
2025-03-27 283.30 283.30 282.95 282.95 0.0M
2025-03-26 283.45 285.35 283.20 283.20 0.0M
2025-03-25 289.75 292.25 289.20 289.50 0.0M
2025-03-24 291.70 292.35 291.70 292.35 0.0M
2025-03-21 290.15 290.15 290.15 290.15 0.0M
2025-03-20 292.50 292.50 288.30 289.30 0.0M
2025-03-19 290.00 294.00 287.85 287.85 0.0M
2025-03-18 288.50 291.45 287.90 289.35 0.0M
2025-03-17 285.00 290.50 285.00 290.45 0.0M
2025-03-14 288.30 288.50 288.30 288.50 0.0M
2025-03-13 285.10 290.00 285.10 290.00 0.0M
2025-03-12 291.55 291.55 286.35 286.35 0.0M
2025-03-11 302.35 304.75 293.00 293.00 0.0M
2025-03-10 297.70 298.65 296.65 296.65 0.0M
2025-03-07 293.60 298.00 290.65 298.00 0.0M
2025-03-06 292.15 292.15 292.15 292.15 0.0M
2025-03-05 293.40 294.00 291.65 294.00 0.0M
2025-03-04 296.40 300.05 295.50 298.20 0.0M
2025-03-03 294.90 294.90 294.10 294.10 0.0M
2025-02-28 293.15 296.10 292.80 295.00 0.0M
2025-02-27 292.95 293.10 291.90 292.30 0.0M
2025-02-26 300.05 300.05 292.00 292.00 0.0M
2025-02-25 295.20 300.55 295.20 300.55 0.0M
2025-02-24 290.80 299.80 290.80 295.70 0.0M
2025-02-21 283.25 284.55 283.25 284.55 0.0M
2025-02-20 280.25 281.40 280.15 280.15 0.0M
2025-02-19 279.70 282.20 279.70 282.20 0.0M
2025-02-18 277.60 277.70 277.60 277.70 0.0M
2025-02-17 277.65 279.55 277.40 279.55 0.0M
2025-02-14 281.75 281.75 278.60 280.00 0.0M
2025-02-13 282.75 283.70 282.75 283.70 0.0M
2025-02-12 285.60 287.10 283.75 284.00 0.0M
2025-02-11 284.55 287.50 282.10 282.10 0.0M
2025-02-10 287.00 287.00 284.25 284.25 0.0M
2025-02-07 285.25 287.75 285.10 285.25 0.0M
2025-02-06 296.25 299.15 290.00 290.00 0.0M
2025-02-05 275.10 275.10 275.10 275.10 0.0M
2025-02-04 279.00 279.55 278.80 278.80 0.0M
2025-02-03 273.00 280.00 272.00 280.00 0.0M
2025-01-31 273.45 275.10 273.45 274.35 0.0M
2025-01-30 270.70 273.90 269.95 273.00 0.0M
2025-01-29 270.15 270.95 268.45 269.65 0.0M
2025-01-28 270.10 270.50 270.10 270.20 0.0M
2025-01-27 259.10 270.15 258.55 270.15 0.0M
2025-01-24 265.10 266.10 261.90 263.10 0.0M
2025-01-23 262.05 263.45 262.05 263.45 0.0M
2025-01-22 263.25 264.00 263.25 264.00 0.0M
2025-01-21 261.25 262.95 261.25 262.95 0.0M
2025-01-20 262.70 265.05 260.00 260.00 0.0M
2025-01-17 260.85 264.55 260.35 263.40 0.0M
2025-01-16 258.50 262.45 258.50 260.50 0.0M
2025-01-15 259.05 263.00 259.05 263.00 0.0M
2025-01-14 263.75 265.90 258.65 259.45 0.0M
2025-01-13 254.75 260.00 254.75 260.00 0.0M
2025-01-10 256.25 258.70 254.85 258.70 0.0M
2025-01-09 255.60 257.30 254.65 257.30 0.0M
2025-01-08 253.20 254.10 253.20 254.10 0.0M
2025-01-07 248.10 254.55 247.55 252.50 0.0M
2025-01-06 254.70 254.70 249.85 249.85 0.0M
2025-01-03 252.40 253.85 252.40 253.85 0.0M
2025-01-02 253.70 253.70 252.15 252.15 0.0M