阿莱技术公司

ALGN
🏛️ 德国 →
107.15
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
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
2021-12-30 575.00 577.40 575.00 576.60 0.0M
2021-12-29 582.00 582.00 572.80 573.40 0.0M
2021-12-28 582.60 590.00 575.60 580.80 0.0M
2021-12-27 575.40 583.20 575.40 583.20 0.0M
2021-12-23 568.40 584.40 568.40 579.20 0.0M
2021-12-22 557.80 570.00 545.00 570.00 0.0M
2021-12-21 528.20 559.00 528.20 558.00 0.0M
2021-12-20 533.20 534.60 514.80 518.80 0.0M
2021-12-17 523.40 547.00 517.40 542.80 0.0M
2021-12-16 534.60 538.60 524.00 525.20 0.0M
2021-12-15 538.60 540.00 523.60 537.60 0.0M
2021-12-14 558.00 561.80 530.80 539.80 0.0M
2021-12-13 591.60 592.80 557.60 557.60 0.0M
2021-12-10 594.60 603.00 584.60 590.60 0.0M
2021-12-09 597.40 608.20 591.80 596.20 0.0M
2021-12-08 595.20 595.20 589.00 595.00 0.0M
2021-12-07 570.00 599.80 568.00 594.80 0.0M
2021-12-06 552.20 568.80 544.20 566.40 0.0M
2021-12-03 550.00 557.00 537.80 537.80 0.0M
2021-12-02 537.00 554.00 529.00 551.40 0.0M
2021-12-01 545.60 549.80 536.20 536.20 0.0M
2021-11-30 560.20 562.00 537.60 537.60 0.0M
2021-11-29 571.40 574.00 560.00 562.60 0.0M
2021-11-26 582.00 582.00 554.40 560.20 0.0M
2021-11-25 584.00 587.00 583.00 585.20 0.0M
2021-11-24 587.40 587.40 573.20 583.60 0.0M
2021-11-23 592.60 598.60 578.00 583.40 0.0M
2021-11-22 609.80 610.20 594.20 596.40 0.0M
2021-11-19 609.40 610.80 605.20 608.40 0.0M
2021-11-18 611.20 614.80 598.40 600.00 0.0M
2021-11-17 611.60 616.20 610.40 613.40 0.0M
2021-11-16 596.40 611.40 595.60 611.40 0.0M
2021-11-15 603.60 605.80 593.40 593.40 0.0M
2021-11-12 597.60 605.40 597.60 601.00 0.0M
2021-11-11 601.20 608.40 595.80 599.00 0.0M
2021-11-10 615.00 617.60 599.40 599.40 0.0M
2021-11-09 610.20 617.40 603.40 613.20 0.0M
2021-11-08 590.00 614.40 590.00 611.80 0.0M
2021-11-05 588.60 594.80 585.00 592.40 0.0M
2021-11-04 582.80 588.80 582.80 588.80 0.0M
2021-11-03 574.40 580.20 570.60 580.00 0.0M
2021-11-02 571.40 586.00 563.00 577.20 0.0M
2021-11-01 543.40 574.40 539.60 568.80 0.0M
2021-10-29 539.60 542.00 536.00 537.40 0.0M
2021-10-28 565.60 568.80 524.40 543.20 0.0M
2021-10-27 510.40 527.40 503.40 523.80 0.0M
2021-10-26 512.20 519.00 504.00 511.80 0.0M
2021-10-25 509.00 513.80 504.20 508.40 0.0M
2021-10-22 515.00 515.80 504.40 508.00 0.0M
2021-10-21 522.00 528.00 517.40 517.40 0.0M
2021-10-20 511.60 522.40 509.40 522.40 0.0M
2021-10-19 513.40 518.00 510.20 510.40 0.0M
2021-10-18 505.60 513.20 501.00 513.20 0.0M
2021-10-15 515.60 520.00 507.00 507.00 0.0M
2021-10-14 513.20 517.60 505.00 514.80 0.0M
2021-10-13 542.60 547.60 494.30 510.60 0.0M
2021-10-12 544.00 549.60 540.20 545.00 0.0M
2021-10-11 553.40 556.40 550.00 553.40 0.0M
2021-10-08 573.80 577.80 557.40 560.40 0.0M
2021-10-07 569.60 581.80 566.40 574.20 0.0M
2021-10-06 554.40 563.00 549.60 560.40 0.0M
2021-10-05 549.40 567.00 547.00 558.40 0.0M
2021-10-04 569.60 569.60 548.40 550.00 0.0M
2021-10-01 576.00 586.00 559.80 572.40 0.0M
2021-09-30 586.60 586.60 574.00 574.00 0.0M
2021-09-29 584.80 588.40 578.60 580.80 0.0M
2021-09-28 598.00 598.00 574.80 574.80 0.0M
2021-09-27 619.80 623.20 593.80 599.80 0.0M
2021-09-24 614.80 619.60 614.80 617.80 0.0M
2021-09-23 611.40 625.00 611.40 621.60 0.0M
2021-09-22 607.80 616.00 604.00 616.00 0.0M
2021-09-21 610.00 615.80 600.80 603.40 0.0M
2021-09-20 613.60 613.80 596.80 596.80 0.0M
2021-09-17 620.80 620.80 610.20 610.20 0.0M
2021-09-16 600.40 621.20 599.40 618.00 0.0M
2021-09-15 596.80 603.40 586.60 602.40 0.0M
2021-09-14 599.00 611.80 599.00 599.60 0.0M
2021-09-13 610.20 617.20 589.40 599.60 0.0M
2021-09-10 617.80 618.80 613.00 613.00 0.0M
2021-09-09 617.40 621.00 613.00 616.20 0.0M
2021-09-08 601.40 618.60 601.40 618.60 0.0M
2021-09-07 613.40 615.00 597.60 604.40 0.0M
2021-09-06 611.20 617.00 610.00 616.60 0.0M
2021-09-03 616.40 617.80 599.00 606.20 0.0M
2021-09-02 609.40 616.80 604.60 614.00 0.0M
2021-09-01 605.20 607.00 599.40 607.00 0.0M
2021-08-31 598.40 601.40 594.20 599.80 0.0M
2021-08-30 598.80 604.60 593.80 595.40 0.0M
2021-08-27 596.20 601.40 591.80 597.40 0.0M
2021-08-26 610.80 610.80 592.80 593.00 0.0M
2021-08-25 605.80 612.40 605.20 611.40 0.0M
2021-08-24 594.20 609.80 593.80 607.40 0.0M
2021-08-23 585.00 595.00 581.00 592.80 0.0M
2021-08-20 583.20 585.60 578.00 579.20 0.0M
2021-08-19 576.40 583.00 575.00 583.00 0.0M
2021-08-18 578.00 586.00 578.00 586.00 0.0M
2021-08-17 582.00 582.80 570.80 582.20 0.0M
2021-08-16 583.20 585.20 578.40 585.20 0.0M
2021-08-13 602.60 603.20 583.00 588.40 0.0M
2021-08-12 586.80 598.80 582.60 598.80 0.0M
2021-08-11 584.20 588.80 578.00 582.40 0.0M
2021-08-10 586.60 590.00 575.60 588.20 0.0M
2021-08-09 590.40 594.00 584.80 585.20 0.0M
2021-08-06 593.60 593.80 581.20 589.20 0.0M
2021-08-05 600.80 602.00 590.20 592.80 0.0M
2021-08-04 593.60 602.60 588.20 598.80 0.0M
2021-08-03 592.80 594.20 581.20 594.20 0.0M
2021-08-02 592.80 594.60 588.00 589.40 0.0M
2021-07-30 563.80 589.20 562.00 587.20 0.0M
2021-07-29 534.40 574.40 530.00 571.40 0.0M
2021-07-28 530.80 531.40 527.20 527.80 0.0M
2021-07-27 536.80 536.80 523.00 530.20 0.0M
2021-07-26 545.20 545.20 532.80 539.80 0.0M
2021-07-23 536.60 543.00 531.80 543.00 0.0M
2021-07-22 524.60 534.60 522.60 534.60 0.0M
2021-07-21 525.40 526.00 515.00 525.40 0.0M
2021-07-20 509.80 522.60 508.60 522.60 0.0M
2021-07-19 524.20 525.00 501.60 502.60 0.0M
2021-07-16 524.60 530.40 524.60 527.40 0.0M
2021-07-15 539.60 539.60 518.00 526.40 0.0M
2021-07-14 547.00 549.00 533.40 533.40 0.0M
2021-07-13 543.80 548.80 540.00 545.00 0.0M
2021-07-12 529.80 543.40 527.60 543.00 0.0M
2021-07-09 521.80 538.20 519.60 529.60 0.0M
2021-07-08 513.80 517.00 504.60 516.60 0.0M
2021-07-07 511.80 523.00 511.80 518.20 0.0M
2021-07-06 518.00 527.80 504.40 505.80 0.0M
2021-07-05 521.00 523.00 517.00 520.20 0.0M
2021-07-02 523.20 525.00 522.40 524.80 0.0M
2021-07-01 517.80 518.00 512.00 517.60 0.0M
2021-06-30 513.60 515.80 513.60 515.80 0.0M
2021-06-29 522.00 525.00 521.00 521.00 0.0M
2021-06-28 514.60 525.20 514.20 516.00 0.0M
2021-06-25 519.40 519.40 511.40 516.00 0.0M
2021-06-24 511.20 525.00 507.00 525.00 0.0M
2021-06-23 504.20 509.40 504.20 509.40 0.0M
2021-06-22 514.80 517.20 503.20 503.20 0.0M
2021-06-21 504.60 513.20 503.80 513.20 0.0M
2021-06-18 517.80 517.80 506.80 506.80 0.0M
2021-06-17 497.10 517.20 497.10 512.20 0.0M
2021-06-16 493.60 493.90 491.10 491.10 0.0M
2021-06-15 501.40 502.40 491.90 491.90 0.0M
2021-06-14 507.80 507.80 496.60 497.20 0.0M
2021-06-11 504.40 508.40 502.00 502.60 0.0M
2021-06-10 478.90 500.00 477.70 500.00 0.0M
2021-06-09 485.90 485.90 481.10 481.10 0.0M
2021-06-08 476.00 481.80 475.00 481.80 0.0M
2021-06-07 475.90 482.00 472.10 472.10 0.0M
2021-06-04 478.00 480.70 478.00 480.70 0.0M
2021-06-03 469.60 471.40 469.60 469.70 0.0M
2021-06-02 487.10 487.90 473.00 473.00 0.0M
2021-06-01 480.30 485.00 479.80 482.10 0.0M
2021-05-31 479.40 482.90 478.00 481.00 0.0M
2021-05-28 491.20 497.50 488.50 488.50 0.0M
2021-05-27 484.40 491.70 484.40 491.70 0.0M
2021-05-26 485.90 490.80 485.00 488.30 0.0M
2021-05-25 495.50 497.30 486.40 486.60 0.0M
2021-05-24 498.60 498.60 498.60 498.60 0.0M
2021-05-21 483.30 494.10 480.10 494.10 0.0M
2021-05-20 469.40 477.60 466.30 477.60 0.0M
2021-05-19 465.00 465.00 451.70 454.90 0.0M
2021-05-18 464.60 475.40 459.70 468.20 0.0M
2021-05-17 466.50 469.80 457.80 459.40 0.0M
2021-05-14 468.90 472.40 457.40 469.40 0.0M
2021-05-13 450.70 459.80 450.70 458.00 0.0M
2021-05-12 463.20 463.20 453.70 459.50 0.0M
2021-05-11 455.10 466.60 440.70 466.50 0.0M
2021-05-10 490.10 493.50 455.30 459.20 0.0M
2021-05-07 483.00 497.00 482.00 491.40 0.0M
2021-05-06 471.30 484.00 463.90 484.00 0.0M
2021-05-05 488.10 488.10 477.50 477.50 0.0M
2021-05-04 499.40 499.40 467.20 482.00 0.0M
2021-05-03 500.00 508.00 494.00 496.00 0.0M
2021-04-30 498.50 510.40 496.60 498.80 0.0M
2021-04-29 534.40 534.40 489.90 496.70 0.0M
2021-04-28 517.60 518.60 508.00 508.00 0.0M
2021-04-27 511.60 517.00 509.00 516.80 0.0M
2021-04-26 513.60 515.00 508.20 510.80 0.0M
2021-04-23 514.00 518.00 511.20 514.40 0.0M
2021-04-22 514.20 522.40 509.00 510.00 0.0M
2021-04-21 492.50 512.40 492.50 510.60 0.0M
2021-04-20 502.80 502.80 488.50 494.80 0.0M
2021-04-19 500.00 503.80 492.40 493.80 0.0M
2021-04-16 506.40 507.40 500.00 500.00 0.0M
2021-04-15 499.80 507.00 499.80 502.00 0.0M
2021-04-14 499.80 505.40 496.80 496.90 0.0M
2021-04-13 505.80 508.00 496.20 499.50 0.0M
2021-04-12 498.80 504.20 493.60 504.20 0.0M
2021-04-09 485.20 498.00 481.30 495.90 0.0M
2021-04-08 467.70 481.00 466.80 481.00 0.0M
2021-04-07 468.20 468.90 460.30 465.90 0.0M
2021-04-06 465.60 475.90 462.00 465.20 0.0M
2021-04-01 463.00 472.00 463.00 464.40 0.0M
2021-03-31 457.10 464.05 457.10 462.85 0.0M
2021-03-30 443.40 448.45 443.40 448.45 0.0M
2021-03-29 442.85 448.95 426.75 426.75 0.0M
2021-03-26 439.30 442.00 435.50 442.00 0.0M
2021-03-25 429.80 440.80 422.05 439.80 0.0M
2021-03-24 439.85 440.85 428.20 428.20 0.0M
2021-03-23 448.20 448.35 440.00 440.00 0.0M
2021-03-22 449.95 451.65 445.20 445.20 0.0M
2021-03-19 433.45 445.00 432.90 443.85 0.0M
2021-03-18 449.85 450.00 436.60 440.05 0.0M
2021-03-17 456.00 456.00 442.85 449.85 0.0M
2021-03-16 469.15 472.05 452.80 452.80 0.0M
2021-03-15 447.40 467.15 447.40 467.15 0.0M
2021-03-12 454.55 454.55 444.25 444.90 0.0M
2021-03-11 432.15 451.70 422.00 450.00 0.0M
2021-03-10 434.55 446.05 430.00 430.00 0.0M
2021-03-09 423.00 440.75 423.00 435.30 0.0M
2021-03-08 443.30 450.00 416.45 416.45 0.0M
2021-03-05 430.40 451.90 423.00 451.30 0.0M
2021-03-04 433.75 443.75 428.10 433.40 0.0M
2021-03-03 467.95 471.90 437.90 437.90 0.0M
2021-03-02 466.90 473.75 466.70 471.15 0.0M
2021-03-01 476.95 482.00 475.80 477.70 0.0M
2021-02-26 453.00 473.35 453.00 470.40 0.0M
2021-02-25 473.50 476.55 450.05 452.50 0.0M
2021-02-24 467.45 472.55 460.90 471.75 0.0M
2021-02-23 477.25 477.25 457.30 470.30 0.0M
2021-02-22 490.95 490.95 477.30 478.20 0.0M
2021-02-19 492.75 495.00 489.80 493.75 0.0M
2021-02-18 492.35 495.70 485.20 489.60 0.0M
2021-02-17 510.50 510.50 490.15 498.85 0.0M
2021-02-16 507.70 509.20 501.00 501.60 0.0M
2021-02-15 504.00 507.80 501.80 507.80 0.0M
2021-02-12 495.35 495.60 491.65 495.20 0.0M
2021-02-11 501.70 504.90 488.00 491.65 0.0M
2021-02-10 511.90 511.90 495.80 501.20 0.0M
2021-02-09 498.25 509.90 496.80 503.70 0.0M
2021-02-08 520.20 521.90 494.80 494.80 0.0M
2021-02-05 514.20 518.90 511.90 515.30 0.0M
2021-02-04 499.00 529.10 484.00 514.80 0.0M
2021-02-03 465.20 480.00 450.70 456.35 0.0M
2021-02-02 454.65 470.50 445.00 470.50 0.0M
2021-02-01 436.00 449.00 436.00 449.00 0.0M
2021-01-29 439.90 442.30 427.30 429.55 0.0M
2021-01-28 419.70 451.75 408.00 449.05 0.0M
2021-01-27 440.55 444.00 420.60 421.45 0.0M
2021-01-26 432.00 450.00 432.00 438.30 0.0M
2021-01-25 443.80 449.30 421.60 443.50 0.0M
2021-01-22 445.85 446.10 437.15 439.25 0.0M
2021-01-21 469.30 469.30 446.40 446.40 0.0M
2021-01-20 463.10 468.90 459.75 465.85 0.0M
2021-01-19 475.00 475.00 451.75 462.50 0.0M
2021-01-18 470.50 472.10 467.45 468.15 0.0M
2021-01-15 454.15 470.00 452.20 470.00 0.0M
2021-01-14 451.15 461.30 451.15 457.75 0.0M
2021-01-13 455.95 456.00 447.30 452.70 0.0M
2021-01-12 457.75 461.90 452.00 452.00 0.0M
2021-01-11 460.00 467.00 453.25 456.90 0.0M
2021-01-08 459.05 472.40 458.30 464.75 0.0M
2021-01-07 443.45 456.45 439.85 456.45 0.0M
2021-01-06 431.10 444.10 431.10 437.55 0.0M
2021-01-05 431.35 440.00 427.60 440.00 0.0M
2021-01-04 439.70 452.35 423.55 437.00 0.0M