博通公司

AVGO
🏛️ 德国 →
284.90
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
09:00 287.80 287.80 287.80 287.80 0.1K
09:15 287.35 287.35 287.35 287.35 0.0K
09:20 287.35 287.35 287.35 287.35 0.0K
09:25 287.60 287.75 287.60 287.75 0.2K
09:35 287.70 287.70 287.70 287.70 0.1K
09:45 288.10 288.10 288.10 288.10 0.0K
09:55 288.05 288.60 288.05 288.60 0.1K
10:00 288.15 288.80 288.15 288.80 0.2K
10:05 289.00 289.00 289.00 289.00 0.1K
10:10 289.10 289.10 289.10 289.10 0.0K
10:20 289.25 289.25 288.95 288.95 0.1K
10:25 289.00 289.00 289.00 289.00 0.0K
10:30 289.15 289.15 289.15 289.15 0.0K
10:35 289.10 289.10 289.10 289.10 0.0K
10:40 289.30 289.30 289.30 289.30 0.0K
10:50 289.55 289.55 289.10 289.10 0.4K
10:55 288.95 289.25 288.95 289.25 0.5K
11:00 289.15 289.15 289.15 289.15 0.0K
11:20 289.00 289.10 289.00 289.10 0.1K
11:25 289.10 289.40 289.10 289.40 0.1K
11:40 289.10 289.10 289.10 289.10 0.0K
11:45 288.95 288.95 288.95 288.95 0.0K
12:15 289.10 289.10 289.10 289.10 0.0K
12:25 289.15 289.15 289.15 289.15 0.0K
12:35 289.05 289.05 289.05 289.05 0.0K
13:00 289.20 289.20 289.00 289.00 0.1K
13:15 289.00 289.05 289.00 289.05 0.0K
13:20 289.05 289.05 289.05 289.05 0.0K
13:25 289.35 289.35 289.35 289.35 0.1K
13:35 288.85 288.85 288.85 288.85 0.0K
13:40 288.65 288.90 288.65 288.90 0.0K
13:45 288.90 288.90 288.90 288.90 0.1K
13:55 288.75 289.15 288.75 289.15 0.3K
14:35 288.70 288.70 288.15 288.15 0.0K
14:40 288.35 288.35 288.35 288.35 0.0K
14:45 288.15 288.20 288.15 288.20 0.1K
14:50 288.00 288.00 288.00 288.00 0.0K
14:55 287.85 288.30 287.85 288.30 0.1K
15:20 288.45 288.45 288.45 288.45 0.0K
15:25 289.00 289.25 289.00 289.25 0.0K
15:30 289.25 289.60 284.85 286.00 1.0K
15:35 286.40 286.75 286.40 286.75 0.1K
15:40 285.90 286.00 285.80 285.80 0.1K
15:55 285.95 286.20 285.75 286.20 0.0K
16:00 286.80 286.80 286.35 286.75 0.1K
16:05 286.10 286.10 286.10 286.10 0.0K
16:15 288.15 288.15 288.15 288.15 0.0K
16:20 287.90 287.90 287.60 287.60 0.1K
16:25 287.30 287.30 287.30 287.30 0.0K
16:30 287.70 287.70 287.70 287.70 0.0K
16:35 287.65 287.65 287.65 287.65 0.0K
16:40 287.70 287.70 287.15 287.15 0.0K
16:45 287.10 287.45 287.10 287.45 0.1K
16:55 287.70 287.70 287.70 287.70 0.0K
17:00 287.55 287.55 287.55 287.55 0.0K
17:05 288.05 288.05 287.75 287.75 0.0K
17:10 287.70 288.10 287.70 288.10 0.0K
17:15 288.00 288.00 288.00 288.00 0.0K
17:20 288.90 288.90 288.90 288.90 0.0K
17:25 289.20 289.20 289.20 289.20 0.0K
17:35 289.35 289.35 289.35 289.35 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 287.20 289.10 284.85 284.90 0.0M
2025-09-26 287.05 290.05 283.20 284.75 0.0M
2025-09-25 287.45 289.70 280.00 286.80 0.0M
2025-09-24 288.05 289.60 284.85 289.35 0.0M
2025-09-23 288.70 292.65 288.15 291.85 0.0M
2025-09-22 294.05 294.05 289.65 292.05 0.0M
2025-09-19 293.85 295.30 287.35 292.00 0.0M
2025-09-18 297.40 299.05 292.85 295.70 0.0M
2025-09-17 302.90 304.75 293.60 293.60 0.0M
2025-09-16 311.70 313.35 302.90 303.25 0.0M
2025-09-15 306.70 309.15 303.75 306.60 0.0M
2025-09-12 306.40 310.55 303.45 307.95 0.0M
2025-09-11 317.95 319.00 307.90 311.10 0.0M
2025-09-10 294.35 317.85 293.45 315.00 0.0M
2025-09-09 296.80 298.65 288.30 288.30 0.0M
2025-09-08 285.80 300.85 284.35 296.55 0.0M
2025-09-05 278.05 304.50 276.10 286.70 0.0M
2025-09-04 260.80 263.70 259.80 261.90 0.0M
2025-09-03 254.75 260.90 254.05 258.70 0.0M
2025-09-02 253.85 255.00 247.00 253.25 0.0M
2025-09-01 252.70 255.65 252.65 254.05 0.0M
2025-08-29 264.25 264.25 251.90 252.75 0.0M
2025-08-28 257.90 265.15 257.25 264.20 0.0M
2025-08-27 257.50 258.10 253.70 257.15 0.0M
2025-08-26 252.50 255.95 251.95 255.80 0.0M
2025-08-25 250.85 254.60 249.70 254.40 0.0M
2025-08-22 248.75 256.10 248.75 254.70 0.0M
2025-08-21 251.20 251.75 247.80 249.70 0.0M
2025-08-20 251.15 253.45 242.40 248.85 0.0M
2025-08-19 258.15 261.35 253.75 256.65 0.0M
2025-08-18 262.25 262.70 256.15 258.20 0.0M
2025-08-15 268.40 268.40 259.15 260.75 0.0M
2025-08-14 264.20 269.05 261.40 266.05 0.0M
2025-08-13 268.50 271.70 262.65 263.75 0.0M
2025-08-12 262.40 264.55 261.30 263.50 0.0M
2025-08-11 261.10 265.35 259.25 263.70 0.0M
2025-08-08 261.55 264.00 260.90 260.90 0.0M
2025-08-07 258.00 265.55 257.65 261.55 0.0M
2025-08-06 255.20 256.85 251.30 256.85 0.0M
2025-08-05 259.50 260.65 252.25 252.25 0.0M
2025-08-04 250.85 257.25 250.85 256.70 0.0M
2025-08-01 256.45 257.05 244.00 250.70 0.0M
2025-07-31 264.15 268.60 260.20 260.80 0.0M
2025-07-30 257.85 262.85 256.65 260.65 0.0M
2025-07-29 255.70 262.00 255.65 256.70 0.0M
2025-07-28 251.10 251.90 249.75 251.25 0.0M
2025-07-25 245.80 248.00 244.25 246.70 0.0M
2025-07-24 245.50 248.00 241.10 243.65 0.0M
2025-07-23 239.25 239.25 232.40 238.00 0.0M
2025-07-22 246.20 246.50 236.35 239.65 0.0M
2025-07-21 244.65 248.40 242.15 247.50 0.0M
2025-07-18 247.70 247.70 241.65 242.35 0.0M
2025-07-17 244.85 248.35 241.95 247.55 0.0M
2025-07-16 240.90 242.05 236.70 236.70 0.0M
2025-07-15 239.15 243.80 238.65 242.45 0.0M
2025-07-14 233.75 237.85 231.00 235.80 0.0M
2025-07-11 235.50 235.50 232.70 234.80 0.0M
2025-07-10 236.00 240.55 233.75 235.40 0.0M
2025-07-09 230.75 238.60 230.40 235.15 0.0M
2025-07-08 235.10 236.40 233.45 233.95 0.0M
2025-07-07 232.70 236.15 232.30 235.50 0.0M
2025-07-04 230.50 232.35 229.20 232.35 0.0M
2025-07-03 228.90 234.25 228.05 233.75 0.0M
2025-07-02 227.25 228.80 223.55 228.20 0.0M
2025-07-01 234.60 234.60 224.10 226.30 0.0M
2025-06-30 232.65 235.85 232.10 235.00 0.0M
2025-06-27 232.95 233.00 229.30 231.65 0.0M
2025-06-26 227.45 230.10 226.45 228.30 0.0M
2025-06-25 228.20 232.05 227.60 227.60 0.0M
2025-06-24 222.25 229.35 220.70 226.85 0.0M
2025-06-23 216.50 218.65 215.10 215.60 0.0M
2025-06-20 217.30 220.70 212.40 215.10 0.0M
2025-06-19 218.45 218.45 213.60 214.10 0.0M
2025-06-18 217.35 221.80 215.50 218.90 0.0M
2025-06-17 217.50 219.75 215.75 216.90 0.0M
2025-06-16 216.25 220.05 215.50 218.20 0.0M
2025-06-13 216.90 220.30 216.25 218.25 0.0M
2025-06-12 218.40 222.60 215.60 221.20 0.0M
2025-06-11 213.40 220.00 212.80 218.40 0.0M
2025-06-10 213.95 214.60 211.60 212.15 0.0M
2025-06-09 215.65 217.65 211.90 213.95 0.0M
2025-06-06 218.95 223.45 217.75 220.00 0.0M
2025-06-05 229.45 231.85 225.95 230.80 0.0M
2025-06-04 226.45 232.60 225.50 227.45 0.0M
2025-06-03 217.30 226.45 216.50 225.15 0.0M
2025-06-02 210.85 218.10 209.70 216.15 0.0M
2025-05-30 211.80 213.45 209.95 211.70 0.0M
2025-05-29 219.05 220.35 209.40 211.90 0.0M
2025-05-28 208.80 211.00 207.30 208.60 0.0M
2025-05-27 204.35 207.05 203.40 206.65 0.0M
2025-05-26 198.00 205.30 198.00 205.15 0.0M
2025-05-23 202.90 203.85 197.42 202.05 0.0M
2025-05-22 203.85 206.95 201.30 206.00 0.0M
2025-05-21 202.45 207.05 200.55 206.80 0.0M
2025-05-20 203.15 204.50 201.40 203.85 0.0M
2025-05-19 199.32 204.25 195.46 203.05 0.0M
2025-05-16 206.80 208.60 202.85 205.95 0.0M
2025-05-15 205.60 207.45 202.50 207.20 0.0M
2025-05-14 209.65 209.65 203.40 207.50 0.0M
2025-05-13 198.08 207.65 197.24 207.05 0.0M
2025-05-12 193.32 200.95 193.32 195.64 0.0M
2025-05-09 185.78 187.10 183.40 184.64 0.0M
2025-05-08 184.44 186.64 180.72 182.66 0.0M
2025-05-07 177.78 178.10 175.04 177.98 0.0M
2025-05-06 176.62 177.14 173.20 176.90 0.0M
2025-05-05 178.10 179.04 176.24 178.42 0.0M
2025-05-02 176.32 179.84 175.10 179.66 0.0M
2025-04-30 166.38 167.86 162.32 167.28 0.0M
2025-04-29 169.38 169.64 167.00 167.52 0.0M
2025-04-28 168.72 169.44 165.14 165.62 0.0M
2025-04-25 168.44 168.46 162.54 165.54 0.0M
2025-04-24 155.00 163.70 152.14 163.12 0.0M
2025-04-23 152.76 158.84 152.20 156.62 0.0M
2025-04-22 146.82 147.48 144.54 146.40 0.0M
2025-04-17 156.38 157.40 150.00 150.48 0.0M
2025-04-16 149.84 155.00 148.50 154.30 0.0M
2025-04-15 157.16 160.52 156.32 160.04 0.0M
2025-04-14 163.06 165.36 156.92 157.20 0.0M
2025-04-11 154.78 158.64 148.52 155.44 0.0M
2025-04-10 167.30 167.30 153.00 153.42 0.0M
2025-04-09 142.72 147.00 139.12 143.50 0.0M
2025-04-08 145.98 155.04 144.70 151.64 0.0M
2025-04-07 120.50 145.86 120.02 137.18 0.0M
2025-04-04 139.00 140.10 126.96 130.60 0.0M
2025-04-03 150.00 150.62 141.98 143.74 0.0M
2025-04-02 155.76 157.00 153.34 156.88 0.0M
2025-04-01 155.22 156.52 151.48 154.44 0.0M
2025-03-31 151.98 153.54 148.86 151.54 0.0M
2025-03-28 159.20 160.50 153.82 154.10 0.0M
2025-03-27 165.72 166.80 158.12 160.08 0.0M
2025-03-26 174.76 174.76 167.06 167.28 0.0M
2025-03-25 177.22 177.22 174.90 176.50 0.0M
2025-03-24 179.54 181.60 178.20 179.06 0.0M
2025-03-21 175.66 177.34 172.92 177.08 0.0M
2025-03-20 180.90 181.00 175.40 175.78 0.0M
2025-03-19 173.22 177.58 171.50 177.30 0.0M
2025-03-18 176.30 176.30 172.44 173.40 0.0M
2025-03-17 178.70 181.12 171.68 176.14 0.0M
2025-03-14 179.02 180.98 177.28 179.38 0.0M
2025-03-13 177.58 180.36 175.82 177.84 0.0M
2025-03-12 175.98 183.48 175.00 180.94 0.0M
2025-03-11 169.52 177.40 168.64 175.30 0.0M
2025-03-10 177.58 177.58 168.00 169.64 0.0M
2025-03-07 185.50 187.92 167.84 170.76 0.0M
2025-03-06 173.80 173.80 164.42 169.26 0.0M
2025-03-05 179.86 179.88 174.14 174.14 0.0M
2025-03-04 177.26 180.06 171.96 174.22 0.0M
2025-03-03 193.26 196.46 182.28 186.14 0.0M
2025-02-28 190.58 193.04 186.00 191.92 0.0M
2025-02-27 206.00 208.80 197.82 200.70 0.0M
2025-02-26 197.10 202.70 196.44 202.70 0.0M
2025-02-25 196.02 199.46 191.52 192.04 0.0M
2025-02-24 209.25 210.65 201.80 204.50 0.0M
2025-02-21 215.05 217.05 213.10 213.50 0.0M
2025-02-20 217.00 218.60 213.10 214.50 0.0M
2025-02-19 217.90 219.55 215.35 218.95 0.0M
2025-02-18 224.25 224.55 214.90 217.40 0.0M
2025-02-17 220.10 222.95 220.00 221.90 0.0M
2025-02-14 225.00 225.60 217.85 222.90 0.0M
2025-02-13 227.75 228.00 222.20 222.20 0.0M
2025-02-12 227.30 227.85 222.00 225.35 0.0M
2025-02-11 225.90 226.70 223.10 225.55 0.0M
2025-02-10 219.00 227.50 218.80 227.20 0.0M
2025-02-07 224.35 227.00 219.80 219.85 0.0M
2025-02-06 225.60 228.50 221.60 222.15 0.0M
2025-02-05 220.05 225.25 218.75 225.00 0.0M
2025-02-04 212.00 214.95 208.35 212.55 0.0M
2025-02-03 208.50 213.65 207.00 213.30 0.0M
2025-01-31 208.50 217.45 208.45 217.15 0.0M
2025-01-30 207.75 212.70 205.70 211.10 0.0M
2025-01-29 205.70 205.70 195.48 196.38 0.0M
2025-01-28 202.00 203.15 190.78 192.80 0.1M
2025-01-27 219.35 220.85 194.30 195.38 0.1M
2025-01-24 229.30 237.35 228.45 233.35 0.0M
2025-01-23 230.85 231.10 226.80 228.70 0.0M
2025-01-22 233.30 237.45 231.50 234.80 0.0M
2025-01-21 229.65 234.40 228.70 230.90 0.0M
2025-01-20 232.00 232.00 228.75 230.70 0.0M
2025-01-17 223.70 231.10 223.60 229.35 0.0M
2025-01-16 227.10 231.85 224.95 225.60 0.0M
2025-01-15 219.05 222.75 218.10 221.05 0.0M
2025-01-14 222.75 225.20 218.25 219.85 0.0M
2025-01-13 215.20 224.45 212.15 220.70 0.0M
2025-01-10 221.95 223.85 215.90 218.05 0.0M
2025-01-09 221.20 221.85 220.20 221.30 0.0M
2025-01-08 222.10 224.85 219.55 223.45 0.0M
2025-01-07 226.40 230.15 219.95 224.00 0.0M
2025-01-06 226.55 232.00 224.75 226.75 0.0M
2025-01-03 226.20 229.15 222.70 226.50 0.0M
2025-01-02 228.00 232.20 225.55 230.05 0.0M