阿尔法和欧米伽半导体有限公司

AOSL
🏛️ 德国 →
24.22
最后更新: 2025-09-26
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
2023-12-29 23.98 23.98 23.98 23.98 0.0M
2023-12-27 23.85 23.85 23.78 23.78 0.0M
2023-12-19 22.94 22.94 22.94 22.94 0.0M
2023-12-15 22.69 22.69 22.69 22.69 0.0M
2023-12-14 22.46 22.61 22.39 22.61 0.0M
2023-12-13 21.75 21.75 21.75 21.75 0.0M
2023-12-12 21.76 21.76 21.76 21.76 0.0M
2023-12-06 20.78 20.78 20.69 20.69 0.0M
2023-12-04 20.00 20.23 20.00 20.23 0.0M
2023-12-01 19.84 19.84 19.74 19.74 0.0M
2023-11-27 20.11 20.11 20.11 20.11 0.0M
2023-11-24 20.21 20.21 20.21 20.21 0.0M
2023-11-21 20.09 20.09 20.09 20.09 0.0M
2023-11-15 20.86 21.20 20.86 21.20 0.0M
2023-11-14 20.60 20.60 20.60 20.60 0.0M
2023-11-09 20.29 20.29 20.29 20.29 0.0M
2023-11-08 19.93 19.93 19.93 19.93 0.0M
2023-11-07 23.92 23.97 23.92 23.97 0.0M
2023-11-01 22.36 22.36 22.36 22.36 0.0M
2023-10-27 22.89 22.89 22.89 22.89 0.0M
2023-10-24 23.97 23.97 23.97 23.97 0.0M
2023-10-23 24.40 24.40 23.80 23.80 0.0M
2023-10-20 25.26 25.26 25.26 25.26 0.0M
2023-10-18 25.85 25.85 25.85 25.85 0.0M
2023-10-17 26.41 26.41 26.41 26.41 0.0M
2023-10-11 27.83 27.83 27.83 27.83 0.0M
2023-10-09 27.50 27.50 27.50 27.50 0.0M
2023-10-05 27.57 27.57 27.57 27.57 0.0M
2023-10-02 28.38 28.80 28.38 28.80 0.0M
2023-09-25 27.99 27.99 27.71 27.71 0.0M
2023-09-21 26.75 26.75 26.75 26.75 0.0M
2023-09-18 27.70 27.70 27.70 27.70 0.0M
2023-09-15 27.74 27.74 27.74 27.74 0.0M
2023-09-07 27.27 27.27 27.27 27.27 0.0M
2023-09-04 29.24 29.24 29.24 29.24 0.0M
2023-09-01 29.24 29.35 28.80 28.80 0.0M
2023-08-30 28.86 28.86 28.86 28.86 0.0M
2023-08-29 28.29 28.29 28.29 28.29 0.0M
2023-08-24 28.57 28.57 28.57 28.57 0.0M
2023-08-23 28.52 28.52 28.44 28.44 0.0M
2023-08-22 28.76 28.93 28.43 28.43 0.0M
2023-08-21 28.74 28.74 28.74 28.74 0.0M
2023-08-17 28.60 28.60 28.60 28.60 0.0M
2023-08-16 29.44 29.73 29.44 29.73 0.0M
2023-08-14 30.02 30.02 30.00 30.00 0.0M
2023-08-11 31.42 31.42 30.00 30.00 0.0M
2023-08-10 29.83 29.83 29.83 29.83 0.0M
2023-08-09 29.04 29.04 29.04 29.04 0.0M
2023-08-08 30.00 30.00 30.00 30.00 0.0M
2023-08-07 30.34 30.34 30.00 30.09 0.0M
2023-08-04 29.24 29.24 29.24 29.24 0.0M
2023-08-02 29.27 29.27 29.27 29.27 0.0M
2023-08-01 30.09 30.09 30.09 30.09 0.0M
2023-07-31 29.72 29.91 29.72 29.91 0.0M
2023-07-28 28.14 28.71 28.14 28.54 0.0M
2023-07-27 27.46 27.46 27.46 27.46 0.0M
2023-07-25 27.88 28.30 27.88 28.30 0.0M
2023-07-21 28.00 28.00 28.00 28.00 0.0M
2023-07-20 29.05 29.05 29.05 29.05 0.0M
2023-07-17 28.53 28.53 28.53 28.53 0.0M
2023-07-14 28.49 28.49 28.49 28.49 0.0M
2023-07-12 29.01 29.01 29.01 29.01 0.0M
2023-07-11 28.65 28.65 28.65 28.65 0.0M
2023-07-10 28.65 28.65 28.65 28.65 0.0M
2023-07-05 30.04 30.04 30.04 30.04 0.0M
2023-07-04 30.11 30.11 30.11 30.11 0.0M
2023-07-03 30.33 30.33 30.33 30.33 0.0M
2023-06-30 29.97 30.01 29.97 30.01 0.0M
2023-06-28 29.46 29.46 29.46 29.46 0.0M
2023-06-27 28.51 28.51 28.36 28.36 0.0M
2023-06-26 28.65 28.65 28.65 28.65 0.0M
2023-06-23 27.68 27.68 27.68 27.68 0.0M
2023-06-21 28.71 28.77 28.71 28.77 0.0M
2023-06-14 27.12 27.12 27.12 27.12 0.0M
2023-06-13 27.24 27.66 27.24 27.35 0.0M
2023-06-09 27.37 27.37 27.37 27.37 0.0M
2023-06-08 27.43 27.43 27.43 27.43 0.0M
2023-06-07 27.80 27.80 27.80 27.80 0.0M
2023-06-05 26.88 26.88 25.74 25.74 0.0M
2023-06-02 25.99 26.40 25.99 26.40 0.0M
2023-06-01 25.99 25.99 25.99 25.99 0.0M
2023-05-31 26.14 26.14 25.75 25.75 0.0M
2023-05-30 27.80 27.80 26.10 26.10 0.0M
2023-05-29 26.85 26.85 26.85 26.85 0.0M
2023-05-26 25.47 25.47 25.47 25.47 0.0M
2023-05-25 24.61 24.70 24.61 24.70 0.0M
2023-05-24 25.25 25.25 24.71 24.71 0.0M
2023-05-22 25.11 25.48 25.11 25.48 0.0M
2023-05-19 25.13 25.13 24.65 24.65 0.0M
2023-05-17 23.74 23.74 23.74 23.74 0.0M
2023-05-16 22.64 22.64 22.64 22.64 0.0M
2023-05-15 22.21 22.21 22.21 22.21 0.0M
2023-05-09 21.80 21.80 21.80 21.80 0.0M
2023-05-05 21.31 21.31 19.50 20.85 0.0M
2023-05-04 21.81 21.81 21.81 21.81 0.0M
2023-05-03 21.96 21.96 21.94 21.94 0.0M
2023-05-02 22.44 22.44 22.27 22.27 0.0M
2023-04-28 21.69 21.69 21.69 21.69 0.0M
2023-04-26 21.18 21.18 21.18 21.18 0.0M
2023-04-25 22.17 22.17 22.17 22.17 0.0M
2023-04-24 22.43 22.60 22.43 22.48 0.0M
2023-04-21 22.41 22.41 22.41 22.41 0.0M
2023-04-19 22.65 22.65 22.65 22.65 0.0M
2023-04-17 23.50 23.50 23.50 23.50 0.0M
2023-04-13 22.86 22.86 22.86 22.86 0.0M
2023-04-12 23.80 23.80 23.80 23.80 0.0M
2023-04-11 23.41 23.66 23.41 23.66 0.0M
2023-04-05 23.51 23.51 23.24 23.24 0.0M
2023-04-03 24.97 24.97 24.16 24.16 0.0M
2023-03-31 24.76 24.76 24.76 24.76 0.0M
2023-03-30 24.52 24.79 24.52 24.79 0.0M
2023-03-20 23.87 23.87 23.87 23.87 0.0M
2023-03-15 23.79 23.79 23.79 23.79 0.0M
2023-03-14 24.00 24.00 24.00 24.00 0.0M
2023-03-13 23.36 23.36 23.36 23.36 0.0M
2023-03-10 23.74 23.74 23.51 23.51 0.0M
2023-03-09 25.33 25.55 25.33 25.55 0.0M
2023-03-08 24.55 24.55 24.55 24.55 0.0M
2023-03-07 24.49 24.49 24.49 24.49 0.0M
2023-03-06 24.69 24.69 24.30 24.30 0.0M
2023-03-03 24.75 24.86 24.65 24.86 0.0M
2023-03-02 25.16 25.16 24.55 24.55 0.0M
2023-03-01 25.15 25.36 25.11 25.36 0.0M
2023-02-28 25.11 25.32 25.11 25.32 0.0M
2023-02-27 25.81 25.81 25.81 25.81 0.0M
2023-02-24 25.04 25.04 25.04 25.04 0.0M
2023-02-23 25.13 25.46 25.00 25.00 0.0M
2023-02-22 25.36 25.36 25.36 25.36 0.0M
2023-02-21 26.49 26.49 26.09 26.09 0.0M
2023-02-20 26.84 26.84 26.82 26.82 0.0M
2023-02-17 27.32 27.32 26.64 26.64 0.0M
2023-02-15 28.55 28.55 28.02 28.20 0.0M
2023-02-14 27.99 27.99 27.98 27.98 0.0M
2023-02-13 27.76 27.98 27.76 27.83 0.0M
2023-02-10 28.34 28.45 27.60 27.60 0.0M
2023-02-09 28.54 28.90 28.29 28.90 0.0M
2023-02-08 29.58 29.58 28.20 28.20 0.0M
2023-02-07 29.40 29.40 28.08 28.08 0.0M
2023-02-06 33.98 33.98 33.72 33.72 0.0M
2023-02-03 34.51 35.40 34.51 35.40 0.0M
2023-02-02 31.97 32.22 31.51 32.22 0.0M
2023-02-01 30.27 30.27 30.27 30.27 0.0M
2023-01-31 29.79 30.34 29.79 30.34 0.0M
2023-01-30 30.79 30.79 30.79 30.79 0.0M
2023-01-27 30.64 30.64 30.51 30.51 0.0M
2023-01-26 30.38 30.38 30.38 30.38 0.0M
2023-01-25 29.00 29.00 29.00 29.00 0.0M
2023-01-24 30.75 30.79 30.75 30.79 0.0M
2023-01-23 28.78 30.58 28.78 30.58 0.0M
2023-01-20 28.47 28.47 28.47 28.47 0.0M
2023-01-19 28.85 28.85 28.68 28.68 0.0M
2023-01-17 28.95 28.95 28.95 28.95 0.0M
2023-01-13 28.60 28.60 28.41 28.41 0.0M
2023-01-11 27.95 27.95 27.56 27.93 0.0M
2023-01-09 27.72 27.72 27.72 27.72 0.0M