安进

AMGN
🏛️ 德国 →
241.45
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
2025-09-30 233.40 241.85 232.10 241.45 0.0M
2025-09-29 233.95 234.10 230.50 233.30 0.0M
2025-09-26 233.65 236.10 230.70 233.10 0.0M
2025-09-25 237.35 239.75 232.25 232.25 0.0M
2025-09-24 243.85 244.05 237.20 237.35 0.0M
2025-09-23 242.95 243.05 240.20 242.00 0.0M
2025-09-22 243.95 243.95 238.95 242.75 0.0M
2025-09-19 234.00 243.45 233.65 242.10 0.0M
2025-09-18 233.15 234.45 232.20 234.15 0.0M
2025-09-17 230.85 233.05 230.05 232.70 0.0M
2025-09-16 232.40 234.20 228.95 230.15 0.0M
2025-09-15 236.30 238.55 231.00 233.55 0.0M
2025-09-12 241.70 241.70 235.75 235.75 0.0M
2025-09-11 238.00 240.95 237.10 240.95 0.0M
2025-09-10 239.05 240.45 235.25 237.35 0.0M
2025-09-09 237.45 240.95 237.45 238.70 0.0M
2025-09-08 242.65 242.90 236.85 237.05 0.0M
2025-09-05 241.10 242.45 238.05 242.45 0.0M
2025-09-04 243.20 243.85 239.80 241.00 0.0M
2025-09-03 247.30 247.30 241.10 241.80 0.0M
2025-09-02 245.00 247.85 244.55 245.35 0.0M
2025-09-01 246.10 247.00 243.65 245.80 0.0M
2025-08-29 244.05 247.00 244.05 245.20 0.0M
2025-08-28 248.05 248.20 244.05 244.05 0.0M
2025-08-27 247.75 250.00 246.75 247.80 0.0M
2025-08-26 247.25 248.85 246.45 247.80 0.0M
2025-08-25 250.20 252.35 246.80 247.80 0.0M
2025-08-22 253.90 254.80 250.90 250.90 0.0M
2025-08-21 255.15 263.95 253.05 255.65 0.0M
2025-08-20 252.25 257.90 252.25 254.20 0.0M
2025-08-19 251.20 254.00 249.45 253.25 0.0M
2025-08-18 252.80 255.50 252.00 252.00 0.0M
2025-08-15 250.00 253.95 249.00 253.05 0.0M
2025-08-14 246.25 250.15 246.25 248.90 0.0M
2025-08-13 244.55 247.45 242.55 247.45 0.0M
2025-08-12 246.20 247.30 242.55 243.35 0.0M
2025-08-11 247.75 250.95 245.20 245.35 0.0M
2025-08-08 245.80 247.65 244.40 247.20 0.0M
2025-08-07 245.10 247.80 242.30 245.25 0.0M
2025-08-06 258.70 259.10 241.15 244.70 0.0M
2025-08-05 261.55 263.20 257.50 258.35 0.0M
2025-08-04 256.85 260.30 254.50 260.30 0.0M
2025-08-01 258.20 262.05 253.60 256.70 0.0M
2025-07-31 263.40 264.90 257.25 257.25 0.0M
2025-07-30 263.80 266.00 261.05 262.25 0.0M
2025-07-29 261.05 263.90 258.85 261.75 0.0M
2025-07-28 262.95 263.50 260.10 261.75 0.0M
2025-07-25 264.05 264.05 259.70 261.80 0.0M
2025-07-24 263.15 263.45 259.90 262.95 0.0M
2025-07-23 260.60 264.25 260.60 262.40 0.0M
2025-07-22 252.30 260.90 252.30 260.90 0.0M
2025-07-21 254.80 254.80 252.05 252.05 0.0M
2025-07-18 256.50 258.85 253.05 253.90 0.0M
2025-07-17 256.35 258.00 255.45 257.50 0.0M
2025-07-16 250.75 257.40 249.65 256.10 0.0M
2025-07-15 254.40 255.00 251.85 252.20 0.0M
2025-07-14 252.50 253.75 250.05 253.10 0.0M
2025-07-11 257.25 257.25 252.00 252.35 0.0M
2025-07-10 252.70 258.10 250.60 256.10 0.0M
2025-07-09 253.85 256.90 249.85 253.85 0.0M
2025-07-08 250.35 254.35 247.05 253.55 0.0M
2025-07-07 253.95 255.40 249.05 249.35 0.0M
2025-07-04 252.00 254.05 251.85 254.05 0.0M
2025-07-03 251.40 254.75 251.15 254.45 0.0M
2025-07-02 247.85 252.45 247.20 251.80 0.0M
2025-07-01 237.70 249.35 235.95 247.25 0.0M
2025-06-30 237.65 238.15 235.50 236.55 0.0M
2025-06-27 238.50 241.90 235.55 237.00 0.0M
2025-06-26 240.75 242.60 237.05 238.00 0.0M
2025-06-25 238.40 240.75 236.80 238.40 0.0M
2025-06-24 235.70 241.10 233.50 238.65 0.0M
2025-06-23 251.75 252.75 232.90 236.10 0.0M
2025-06-20 249.95 255.50 249.25 250.90 0.0M
2025-06-19 252.55 253.30 249.25 251.00 0.0M
2025-06-18 253.05 253.95 249.70 251.50 0.0M
2025-06-17 254.15 256.20 252.35 252.35 0.0M
2025-06-16 257.40 258.00 253.00 255.40 0.0M
2025-06-13 254.80 259.25 253.85 255.25 0.0M
2025-06-12 253.30 256.90 252.05 256.90 0.0M
2025-06-11 256.90 258.05 254.65 254.95 0.0M
2025-06-10 253.95 258.35 253.35 256.25 0.0M
2025-06-09 254.65 255.85 253.10 254.25 0.0M
2025-06-06 253.70 256.40 252.05 254.90 0.0M
2025-06-05 250.65 254.75 248.10 251.30 0.0M
2025-06-04 253.95 256.75 251.40 251.40 0.0M
2025-06-03 251.25 256.20 250.25 255.30 0.0M
2025-06-02 250.80 253.45 249.45 252.00 0.0M
2025-05-30 248.70 254.15 248.00 254.15 0.0M
2025-05-29 248.55 248.60 244.75 247.80 0.0M
2025-05-28 246.30 248.95 245.50 246.65 0.0M
2025-05-27 239.05 246.70 239.05 246.00 0.0M
2025-05-26 241.10 242.00 239.05 240.90 0.0M
2025-05-23 239.75 240.95 237.05 239.50 0.0M
2025-05-22 240.10 241.70 238.05 240.25 0.0M
2025-05-21 242.40 243.20 238.45 239.80 0.0M
2025-05-20 245.45 246.70 243.40 244.20 0.0M
2025-05-19 241.25 245.85 240.20 245.85 0.0M
2025-05-16 240.65 244.20 239.70 243.85 0.0M
2025-05-15 234.25 243.10 232.05 243.10 0.0M
2025-05-14 242.65 242.65 234.10 235.65 0.0M
2025-05-13 245.95 250.85 241.05 242.20 0.0M
2025-05-12 232.40 248.35 230.55 247.40 0.0M
2025-05-09 241.80 242.70 237.00 237.00 0.0M
2025-05-08 241.25 244.30 235.30 243.65 0.0M
2025-05-07 239.25 243.65 237.30 243.15 0.0M
2025-05-06 247.15 247.15 237.00 237.90 0.0M
2025-05-05 246.85 248.40 243.50 247.75 0.0M
2025-05-02 255.00 257.40 242.90 248.75 0.0M
2025-04-30 253.10 256.80 252.05 256.80 0.0M
2025-04-29 250.35 252.45 246.25 252.25 0.0M
2025-04-28 247.00 250.30 246.30 247.25 0.0M
2025-04-25 247.25 248.50 244.30 247.55 0.0M
2025-04-24 245.10 247.65 241.50 245.50 0.0M
2025-04-23 248.30 249.00 244.00 245.20 0.0M
2025-04-22 237.45 243.65 236.55 242.60 0.0M
2025-04-17 251.85 255.00 236.75 243.65 0.0M
2025-04-16 257.40 261.95 246.60 246.60 0.0M
2025-04-15 259.20 262.75 258.65 261.30 0.0M
2025-04-14 254.75 259.85 251.15 259.10 0.0M
2025-04-11 250.75 254.55 244.00 252.40 0.0M
2025-04-10 265.30 267.75 241.55 250.90 0.0M
2025-04-09 254.00 266.25 241.15 265.40 0.0M
2025-04-08 266.45 269.30 253.25 254.45 0.0M
2025-04-07 258.80 268.70 251.00 264.00 0.0M
2025-04-04 276.90 284.70 268.10 268.60 0.0M
2025-04-03 272.25 283.00 272.05 281.20 0.0M
2025-04-02 283.25 285.20 277.50 281.05 0.0M
2025-04-01 288.00 290.50 284.05 284.05 0.0M
2025-03-31 281.85 290.90 281.60 287.30 0.0M
2025-03-28 282.20 284.40 281.00 283.45 0.0M
2025-03-27 283.10 285.20 282.10 283.40 0.0M
2025-03-26 285.30 286.00 280.05 283.50 0.0M
2025-03-25 289.35 291.40 280.85 283.70 0.0M
2025-03-24 291.50 295.00 289.75 289.75 0.0M
2025-03-21 290.00 291.80 285.90 291.80 0.0M
2025-03-20 290.65 294.95 288.50 291.10 0.0M
2025-03-19 292.45 293.75 288.20 291.30 0.0M
2025-03-18 290.40 291.80 287.95 291.00 0.0M
2025-03-17 287.65 292.05 284.00 291.35 0.0M
2025-03-14 289.30 290.95 285.05 289.10 0.0M
2025-03-13 284.55 291.40 284.55 287.60 0.0M
2025-03-12 293.35 294.00 284.25 285.45 0.0M
2025-03-11 303.80 303.80 291.30 292.05 0.0M
2025-03-10 298.90 309.70 296.25 304.25 0.0M
2025-03-07 293.55 302.95 288.65 302.40 0.0M
2025-03-06 292.15 294.05 288.95 293.50 0.0M
2025-03-05 294.65 294.90 288.00 293.90 0.0M
2025-03-04 296.35 303.00 294.15 296.05 0.0M
2025-03-03 296.75 297.50 294.05 294.05 0.0M
2025-02-28 293.05 297.10 291.50 296.65 0.0M
2025-02-27 292.90 297.70 292.30 293.85 0.0M
2025-02-26 299.00 299.95 291.60 292.40 0.0M
2025-02-25 295.10 302.55 293.90 300.05 0.0M
2025-02-24 289.05 298.90 288.80 296.25 0.0M
2025-02-21 283.20 291.45 282.80 291.45 0.0M
2025-02-20 279.80 284.15 279.80 282.15 0.0M
2025-02-19 279.65 283.15 278.00 282.95 0.0M
2025-02-18 277.00 280.00 276.85 280.00 0.0M
2025-02-17 277.60 279.20 276.60 277.10 0.0M
2025-02-14 281.40 282.40 277.55 277.60 0.0M
2025-02-13 282.65 289.05 282.00 284.35 0.0M
2025-02-12 286.65 286.65 282.45 283.35 0.0M
2025-02-11 286.05 289.05 279.40 285.80 0.0M
2025-02-10 286.10 288.50 282.10 285.50 0.0M
2025-02-07 287.75 289.00 283.15 284.75 0.0M
2025-02-06 297.45 299.10 286.05 286.85 0.0M
2025-02-05 276.00 296.25 271.75 296.25 0.0M
2025-02-04 280.30 281.00 276.10 278.70 0.0M
2025-02-03 274.35 281.45 274.35 279.50 0.0M
2025-01-31 274.50 275.85 272.00 275.35 0.0M
2025-01-30 271.95 274.50 270.05 271.95 0.0M
2025-01-29 269.70 271.95 268.05 269.40 0.0M
2025-01-28 270.05 274.50 269.00 269.45 0.0M
2025-01-27 260.90 269.95 260.05 269.80 0.0M
2025-01-24 264.80 266.25 260.60 264.20 0.0M
2025-01-23 263.25 265.25 262.00 265.00 0.0M
2025-01-22 263.90 265.20 261.15 263.50 0.0M
2025-01-21 262.50 264.00 261.40 263.25 0.0M
2025-01-20 265.80 267.50 258.20 263.85 0.0M
2025-01-17 262.90 267.00 262.20 264.70 0.0M
2025-01-16 260.05 262.30 259.75 261.60 0.0M
2025-01-15 258.75 263.40 258.75 262.60 0.0M
2025-01-14 264.95 264.95 258.10 258.25 0.0M
2025-01-13 256.75 264.00 255.00 263.25 0.0M
2025-01-10 257.00 259.30 255.00 256.65 0.0M
2025-01-09 256.60 257.35 255.00 257.35 0.0M
2025-01-08 253.95 257.40 253.00 255.40 0.0M
2025-01-07 248.05 255.65 247.40 252.85 0.0M
2025-01-06 253.05 254.50 247.55 247.90 0.0M
2025-01-03 252.30 254.55 251.90 253.25 0.0M
2025-01-02 251.50 255.55 251.30 252.85 0.0M