阿斯利康制药

AZN
🏛️ 德国 →
125.80
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 132.40 132.40 131.85 131.85 0.1K
08:55 132.50 132.50 132.50 132.50 0.0K
09:15 131.00 131.00 130.95 130.95 0.0K
09:25 131.20 131.20 131.20 131.20 0.1K
09:30 130.90 130.90 130.90 130.90 0.0K
10:15 130.90 130.90 130.90 130.90 0.0K
10:25 130.90 130.90 130.90 130.90 0.0K
10:30 130.75 130.75 130.75 130.75 0.0K
10:35 130.75 130.80 130.75 130.80 0.2K
10:45 130.95 130.95 130.95 130.95 0.0K
10:50 130.70 130.70 130.70 130.70 0.0K
11:10 130.55 130.55 130.35 130.35 0.1K
11:15 130.45 130.50 130.45 130.50 0.0K
11:20 130.55 130.55 130.55 130.55 0.1K
11:30 130.70 130.70 130.70 130.70 0.1K
11:45 130.40 130.40 130.40 130.40 0.0K
12:05 130.50 130.50 130.50 130.50 0.0K
12:10 130.40 130.40 130.40 130.40 0.1K
12:25 130.25 130.25 130.10 130.10 0.1K
12:35 129.70 129.70 129.70 129.70 0.1K
12:50 130.00 130.00 130.00 130.00 0.0K
13:10 129.65 129.65 129.50 129.50 0.0K
13:15 129.70 129.80 129.70 129.80 0.4K
13:30 130.05 130.05 130.05 130.05 0.0K
13:40 130.15 130.15 130.15 130.15 0.1K
13:45 130.20 130.20 130.20 130.20 0.3K
13:50 130.20 130.20 130.20 130.20 0.0K
14:05 130.35 130.35 130.35 130.35 0.0K
14:10 130.20 130.20 130.10 130.10 0.4K
14:40 130.10 130.40 130.10 130.40 0.1K
15:15 130.50 130.50 130.35 130.35 0.1K
15:30 130.20 130.20 130.20 130.20 0.0K
15:40 129.90 129.90 129.90 129.90 0.4K
16:00 130.30 130.30 129.95 129.95 0.2K
16:05 129.80 129.80 129.80 129.80 0.1K
16:25 129.65 129.90 129.65 129.90 0.0K
16:30 129.75 129.75 129.75 129.75 0.0K
16:40 129.80 129.80 129.80 129.80 0.2K
16:45 129.95 129.95 129.95 129.95 0.2K
16:50 129.60 129.60 129.60 129.60 0.0K
16:55 129.75 129.75 129.75 129.75 0.2K
17:00 129.55 129.55 129.55 129.55 0.0K
17:10 129.35 129.35 129.35 129.35 0.1K
17:25 129.50 129.50 129.50 129.50 0.1K
17:40 129.00 129.00 129.00 129.00 0.0K
17:50 129.25 129.25 129.25 129.25 0.0K
18:30 129.40 129.40 129.40 129.40 0.0K
20:30 129.25 129.25 129.25 129.25 0.1K
22:00 129.25 129.25 129.25 129.25 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 126.70 128.45 125.80 125.80 0.0M
2025-09-26 126.00 126.45 124.00 125.80 0.0M
2025-09-25 128.10 128.10 125.35 125.65 0.0M
2025-09-24 129.60 129.60 127.05 127.05 0.0M
2025-09-23 132.40 132.50 129.00 129.25 0.0M
2025-09-22 129.00 132.30 128.05 131.95 0.0M
2025-09-19 130.60 131.40 129.20 129.20 0.0M
2025-09-18 131.95 131.95 129.25 130.40 0.0M
2025-09-17 131.35 132.30 129.70 132.30 0.0M
2025-09-16 132.30 132.90 130.60 131.45 0.0M
2025-09-15 138.70 138.70 131.30 132.50 0.0M
2025-09-12 138.75 138.85 135.05 136.75 0.0M
2025-09-11 138.55 139.90 137.60 139.00 0.0M
2025-09-10 138.85 139.65 137.05 138.35 0.0M
2025-09-09 138.00 139.25 137.40 138.80 0.0M
2025-09-08 139.35 139.95 136.70 138.10 0.0M
2025-09-05 140.20 140.75 138.85 139.35 0.0M
2025-09-04 139.80 141.45 139.80 140.75 0.0M
2025-09-03 136.80 140.60 136.30 140.00 0.0M
2025-09-02 138.10 138.25 136.10 136.10 0.0M
2025-09-01 136.95 138.90 136.45 138.50 0.0M
2025-08-29 137.00 137.00 136.05 136.60 0.0M
2025-08-28 137.80 138.40 136.30 137.05 0.0M
2025-08-27 137.20 138.80 137.20 137.30 0.0M
2025-08-26 137.30 139.90 136.45 137.00 0.0M
2025-08-25 137.70 139.50 137.10 137.30 0.0M
2025-08-22 137.80 140.00 137.65 137.85 0.0M
2025-08-21 138.85 139.45 137.50 137.85 0.0M
2025-08-20 136.85 139.10 136.65 139.00 0.0M
2025-08-19 135.95 136.80 135.50 136.30 0.0M
2025-08-18 134.75 137.05 133.90 136.55 0.0M
2025-08-15 134.95 135.00 133.90 134.95 0.0M
2025-08-14 133.45 134.95 132.50 134.30 0.0M
2025-08-13 129.40 134.05 129.40 134.05 0.0M
2025-08-12 128.95 128.95 126.90 128.20 0.0M
2025-08-11 126.55 128.45 126.55 127.50 0.0M
2025-08-08 126.40 128.00 125.45 126.05 0.0M
2025-08-07 125.95 126.65 124.00 126.65 0.0M
2025-08-06 129.10 129.85 126.00 126.05 0.0M
2025-08-05 130.15 130.35 127.25 128.90 0.0M
2025-08-04 128.70 129.35 125.95 129.10 0.0M
2025-08-01 127.75 128.50 125.25 127.95 0.0M
2025-07-31 134.00 134.50 128.00 128.00 0.0M
2025-07-30 128.55 134.55 128.50 133.50 0.0M
2025-07-29 124.35 129.75 123.50 128.40 0.0M
2025-07-28 125.95 126.25 123.50 124.55 0.0M
2025-07-25 125.15 125.35 123.20 124.35 0.0M
2025-07-24 124.05 126.95 124.05 125.25 0.0M
2025-07-23 120.95 124.50 120.95 124.05 0.0M
2025-07-22 117.85 120.55 117.85 119.65 0.0M
2025-07-21 119.20 119.60 118.00 118.00 0.0M
2025-07-18 120.75 120.75 118.70 119.20 0.0M
2025-07-17 120.20 121.55 118.45 119.85 0.0M
2025-07-16 121.60 122.15 119.50 120.05 0.0M
2025-07-15 123.60 123.85 121.25 121.85 0.0M
2025-07-14 121.50 124.10 120.85 123.80 0.0M
2025-07-11 122.35 122.95 120.80 122.00 0.0M
2025-07-10 120.30 123.60 120.25 122.75 0.0M
2025-07-09 118.65 120.60 118.65 120.60 0.0M
2025-07-08 120.25 120.45 117.85 118.65 0.0M
2025-07-07 120.65 120.65 118.35 119.65 0.0M
2025-07-04 119.65 121.15 118.25 120.00 0.0M
2025-07-03 121.10 121.65 117.90 120.95 0.0M
2025-07-02 122.30 122.45 120.20 120.20 0.0M
2025-07-01 119.10 122.45 118.25 121.90 0.0M
2025-06-30 122.00 122.00 118.50 119.65 0.0M
2025-06-27 120.30 121.25 119.40 120.30 0.0M
2025-06-26 120.35 120.75 119.20 119.70 0.0M
2025-06-25 121.85 122.25 119.75 120.20 0.0M
2025-06-24 123.60 125.20 120.95 121.50 0.0M
2025-06-23 120.25 122.45 120.15 121.95 0.0M
2025-06-20 124.25 124.65 120.10 120.45 0.0M
2025-06-19 122.50 124.20 121.90 124.20 0.0M
2025-06-18 124.45 124.95 122.50 122.50 0.0M
2025-06-17 127.35 127.70 123.75 123.90 0.0M
2025-06-16 129.45 130.20 127.40 128.00 0.0M
2025-06-13 127.10 130.30 127.10 129.55 0.0M
2025-06-12 128.00 130.40 128.00 129.90 0.0M
2025-06-11 129.45 130.05 127.40 128.65 0.0M
2025-06-10 128.20 130.05 127.15 129.50 0.0M
2025-06-09 128.05 129.10 127.30 127.90 0.0M
2025-06-06 127.45 128.45 126.80 127.70 0.0M
2025-06-05 128.30 128.75 126.05 127.20 0.0M
2025-06-04 126.05 128.80 126.05 128.55 0.0M
2025-06-03 126.45 127.25 125.70 126.35 0.0M
2025-06-02 128.35 128.95 125.00 126.45 0.0M
2025-05-30 124.60 129.10 124.35 128.85 0.0M
2025-05-29 126.60 126.60 123.65 124.15 0.0M
2025-05-28 125.40 125.40 123.70 124.60 0.0M
2025-05-27 123.85 126.50 123.85 125.80 0.0M
2025-05-26 123.85 125.05 123.50 124.85 0.0M
2025-05-23 123.00 125.15 123.00 124.20 0.0M
2025-05-22 123.65 124.50 123.15 123.95 0.0M
2025-05-21 124.10 125.45 122.80 123.50 0.0M
2025-05-20 123.10 125.35 123.10 124.70 0.0M
2025-05-19 123.95 124.20 121.70 123.50 0.0M
2025-05-16 120.95 124.60 120.85 124.10 0.0M
2025-05-15 118.95 121.50 118.95 121.00 0.0M
2025-05-14 121.55 122.20 118.65 119.30 0.0M
2025-05-13 122.90 123.75 120.20 121.55 0.0M
2025-05-12 120.85 124.20 115.15 123.80 0.0M
2025-05-09 119.70 122.00 119.70 120.75 0.0M
2025-05-08 123.55 125.00 119.80 120.00 0.0M
2025-05-07 124.90 125.20 122.85 123.85 0.0M
2025-05-06 127.80 128.05 124.70 124.90 0.0M
2025-05-05 128.10 128.70 126.50 128.05 0.0M
2025-05-02 126.15 128.35 124.90 128.35 0.0M
2025-04-30 127.05 127.85 125.70 127.30 0.0M
2025-04-29 122.80 127.40 117.85 126.75 0.0M
2025-04-28 122.30 124.45 122.00 122.00 0.0M
2025-04-25 122.95 123.40 121.55 123.20 0.0M
2025-04-24 122.00 123.25 120.25 122.70 0.0M
2025-04-23 120.40 122.20 120.25 122.00 0.0M
2025-04-22 118.90 120.20 115.35 119.15 0.0M
2025-04-17 120.20 120.45 117.60 119.50 0.0M
2025-04-16 119.75 120.65 118.00 118.00 0.0M
2025-04-15 121.15 121.15 119.00 121.15 0.0M
2025-04-14 117.30 121.25 116.20 121.10 0.0M
2025-04-11 116.20 117.10 113.75 116.95 0.0M
2025-04-10 121.65 123.40 113.35 115.70 0.0M
2025-04-09 117.15 122.40 111.00 121.90 0.0M
2025-04-08 122.40 123.65 119.00 119.10 0.0M
2025-04-07 120.75 121.90 111.00 120.90 0.0M
2025-04-04 135.20 135.20 124.30 125.20 0.0M
2025-04-03 131.65 137.25 130.95 135.40 0.0M
2025-04-02 134.85 135.40 132.55 133.90 0.0M
2025-04-01 136.10 137.45 134.50 134.80 0.0M
2025-03-31 136.10 137.30 133.75 137.30 0.0M
2025-03-28 134.70 137.15 134.40 136.10 0.0M
2025-03-27 135.15 135.85 133.70 135.65 0.0M
2025-03-26 136.10 136.45 133.75 135.00 0.0M
2025-03-25 137.25 138.75 135.35 135.75 0.0M
2025-03-24 140.55 141.55 135.90 137.20 0.0M
2025-03-21 140.90 142.20 139.20 140.00 0.0M
2025-03-20 140.00 143.05 139.15 143.05 0.0M
2025-03-19 141.95 143.65 140.50 141.35 0.0M
2025-03-18 142.00 142.55 140.85 141.85 0.0M
2025-03-17 142.25 143.55 140.65 142.05 0.0M
2025-03-14 142.20 142.80 141.20 142.75 0.0M
2025-03-13 138.60 141.85 138.50 141.05 0.0M
2025-03-12 135.20 139.25 135.05 138.90 0.0M
2025-03-11 140.70 140.70 135.05 135.70 0.0M
2025-03-10 143.35 143.95 139.30 140.65 0.0M
2025-03-07 142.95 144.75 142.60 143.40 0.0M
2025-03-06 145.55 145.75 142.85 143.50 0.0M
2025-03-05 146.30 147.00 143.35 144.35 0.0M
2025-03-04 144.40 147.80 144.35 146.90 0.0M
2025-03-03 147.10 149.65 144.35 144.35 0.0M
2025-02-28 144.60 147.00 143.80 146.85 0.0M
2025-02-27 145.30 146.20 143.80 144.60 0.0M
2025-02-26 144.45 146.35 143.95 144.25 0.0M
2025-02-25 143.35 144.85 142.75 143.65 0.0M
2025-02-24 143.35 143.40 141.40 143.00 0.0M
2025-02-21 140.60 142.35 140.00 141.95 0.0M
2025-02-20 140.50 140.80 139.05 139.35 0.0M
2025-02-19 143.00 143.35 141.20 141.55 0.0M
2025-02-18 142.65 143.20 141.35 142.65 0.0M
2025-02-17 142.80 143.15 140.45 142.75 0.0M
2025-02-14 143.35 144.05 140.90 141.80 0.0M
2025-02-13 143.55 145.00 142.90 143.45 0.0M
2025-02-12 141.20 143.30 139.65 142.60 0.0M
2025-02-11 140.80 141.95 139.05 141.15 0.0M
2025-02-10 140.75 142.25 139.30 140.75 0.0M
2025-02-07 139.45 141.60 138.80 139.75 0.0M
2025-02-06 135.65 143.75 135.65 138.95 0.0M
2025-02-05 132.90 136.55 132.25 135.50 0.0M
2025-02-04 135.65 136.25 132.50 133.40 0.0M
2025-02-03 135.05 137.15 135.05 135.70 0.0M
2025-01-31 136.60 137.35 136.00 137.35 0.0M
2025-01-30 136.10 137.30 134.00 137.30 0.0M
2025-01-29 135.15 135.50 133.55 135.00 0.0M
2025-01-28 133.30 135.50 132.85 134.15 0.0M
2025-01-27 130.85 134.00 130.85 133.30 0.0M
2025-01-24 132.00 132.20 131.10 131.95 0.0M
2025-01-23 130.90 132.45 130.90 131.45 0.0M
2025-01-22 130.40 131.70 130.10 131.00 0.0M
2025-01-21 129.50 131.80 128.25 131.00 0.0M
2025-01-20 130.15 130.95 128.25 129.05 0.0M
2025-01-17 129.85 131.00 129.85 130.10 0.0M
2025-01-16 127.10 130.35 127.10 130.35 0.0M
2025-01-15 125.20 127.25 124.85 126.75 0.0M
2025-01-14 129.20 129.30 124.75 125.80 0.0M
2025-01-13 130.05 131.90 128.50 129.05 0.0M
2025-01-10 131.85 131.85 130.80 131.00 0.0M
2025-01-09 128.65 132.10 128.65 132.10 0.0M
2025-01-08 129.95 129.95 127.95 128.60 0.0M
2025-01-07 130.20 130.25 127.75 129.60 0.0M
2025-01-06 129.60 130.10 128.25 129.25 0.0M
2025-01-03 128.85 130.00 128.70 129.30 0.0M
2025-01-02 125.80 129.20 125.80 128.45 0.0M