阿斯利康公司

AZN
🏛️ 德国 →
63.00
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 52.20 52.20 52.20 52.20 0.0M
2021-12-29 52.00 52.00 51.40 51.40 0.0M
2021-12-28 51.40 51.80 51.40 51.40 0.0M
2021-12-27 51.00 51.00 51.00 51.00 0.0M
2021-12-23 51.00 51.00 51.00 51.00 0.0M
2021-12-22 50.60 51.20 50.60 51.20 0.0M
2021-12-21 50.40 50.80 49.90 50.60 0.0M
2021-12-20 50.00 50.00 49.00 50.00 0.0M
2021-12-17 51.00 51.20 49.80 50.60 0.0M
2021-12-16 49.30 50.40 49.30 50.40 0.0M
2021-12-15 48.70 48.80 48.70 48.70 0.0M
2021-12-14 48.70 48.70 48.30 48.30 0.0M
2021-12-13 47.70 48.40 47.70 48.20 0.0M
2021-12-10 48.30 48.30 47.70 47.70 0.0M
2021-12-09 49.10 49.20 48.60 48.80 0.0M
2021-12-08 48.10 48.60 48.10 48.60 0.0M
2021-12-07 48.60 48.60 47.90 48.40 0.0M
2021-12-06 49.00 49.20 48.90 49.10 0.0M
2021-12-03 47.60 47.80 47.60 47.80 0.0M
2021-12-02 48.60 48.80 48.40 48.70 0.0M
2021-12-01 48.70 48.90 48.50 48.60 0.0M
2021-11-30 48.30 49.00 47.80 48.60 0.0M
2021-11-29 50.60 50.60 49.30 49.30 0.0M
2021-11-26 49.40 50.40 49.00 49.80 0.0M
2021-11-25 49.80 50.80 49.50 50.20 0.0M
2021-11-24 50.00 50.40 50.00 50.20 0.0M
2021-11-23 50.00 50.60 49.70 50.60 0.0M
2021-11-22 50.20 50.20 50.20 50.20 0.0M
2021-11-19 50.40 50.60 50.20 50.20 0.0M
2021-11-18 50.00 50.80 49.60 49.90 0.0M
2021-11-17 51.20 51.60 50.80 51.00 0.0M
2021-11-16 53.00 53.00 50.20 51.20 0.0M
2021-11-15 51.00 52.60 51.00 52.60 0.0M
2021-11-12 53.00 53.20 51.20 51.20 0.0M
2021-11-11 54.80 55.00 54.80 55.00 0.0M
2021-11-10 54.60 55.00 54.60 55.00 0.0M
2021-11-09 53.80 53.80 53.80 53.80 0.0M
2021-11-08 54.40 54.80 54.40 54.40 0.0M
2021-11-05 55.40 55.40 54.00 54.20 0.0M
2021-11-04 55.60 55.60 55.00 55.20 0.0M
2021-11-03 54.80 54.80 54.80 54.80 0.0M
2021-11-02 54.20 55.40 54.20 55.00 0.0M
2021-11-01 53.80 54.20 53.80 54.00 0.0M
2021-10-29 53.60 53.80 53.40 53.80 0.0M
2021-10-28 53.20 53.20 53.00 53.20 0.0M
2021-10-27 54.00 54.00 53.20 53.20 0.0M
2021-10-26 52.60 53.60 52.60 53.40 0.0M
2021-10-25 53.80 53.80 53.00 53.00 0.0M
2021-10-22 52.40 53.20 52.40 53.20 0.0M
2021-10-21 52.00 52.40 51.80 52.40 0.0M
2021-10-20 51.80 51.80 51.80 51.80 0.0M
2021-10-19 51.00 51.40 51.00 51.40 0.0M
2021-10-18 51.80 51.80 51.00 51.00 0.0M
2021-10-15 51.60 53.00 51.60 51.80 0.0M
2021-10-14 52.00 52.20 52.00 52.00 0.0M
2021-10-13 51.60 52.20 51.20 52.20 0.0M
2021-10-12 52.60 53.20 52.20 52.20 0.0M
2021-10-11 52.60 52.80 52.00 52.80 0.0M
2021-10-08 52.20 52.60 52.20 52.60 0.0M
2021-10-07 51.60 52.40 51.60 52.40 0.0M
2021-10-06 50.80 51.60 50.60 51.40 0.0M
2021-10-05 52.00 52.00 51.80 51.80 0.0M
2021-10-04 51.60 51.80 51.60 51.80 0.0M
2021-10-01 52.40 52.40 51.00 51.20 0.0M
2021-09-30 51.20 52.00 51.20 51.80 0.0M
2021-09-29 49.50 51.40 49.50 51.40 0.0M
2021-09-28 50.00 50.00 49.00 49.00 0.0M
2021-09-27 51.60 51.60 50.20 50.20 0.0M
2021-09-24 51.00 52.20 50.20 51.60 0.0M
2021-09-23 50.60 50.80 50.60 50.60 0.0M
2021-09-22 50.00 50.00 49.90 49.90 0.0M
2021-09-21 49.00 50.60 49.00 50.20 0.0M
2021-09-20 47.70 49.50 47.70 49.50 0.0M
2021-09-17 47.90 47.90 47.30 47.30 0.0M
2021-09-16 48.00 48.10 47.70 48.10 0.0M
2021-09-15 47.00 47.50 46.80 47.50 0.0M
2021-09-14 47.50 47.60 47.20 47.20 0.0M
2021-09-13 47.50 48.10 47.20 47.40 0.0M
2021-09-10 47.60 47.60 47.60 47.60 0.0M
2021-09-09 48.30 48.30 47.90 47.90 0.0M
2021-09-08 48.60 48.70 48.20 48.20 0.0M
2021-09-07 49.90 49.90 49.10 49.10 0.0M
2021-09-06 49.70 50.00 49.70 49.90 0.0M
2021-09-03 50.00 50.00 49.50 49.60 0.0M
2021-09-02 50.00 50.00 50.00 50.00 0.0M
2021-09-01 49.50 49.80 49.50 49.60 0.0M
2021-08-31 49.70 49.70 49.40 49.50 0.0M
2021-08-30 49.90 50.20 49.90 49.90 0.0M
2021-08-27 50.20 50.20 49.90 49.90 0.0M
2021-08-26 50.00 50.20 49.70 50.00 0.0M
2021-08-25 49.80 49.80 49.80 49.80 0.0M
2021-08-24 49.90 49.90 49.30 49.50 0.0M
2021-08-23 50.80 50.80 50.00 50.00 0.0M
2021-08-20 50.80 51.00 50.20 50.80 0.0M
2021-08-19 50.80 50.80 50.40 50.60 0.0M
2021-08-18 50.80 51.40 50.60 51.00 0.0M
2021-08-17 49.60 50.60 49.60 50.60 0.0M
2021-08-16 49.80 49.90 49.40 49.80 0.0M
2021-08-13 49.20 49.60 48.90 49.50 0.0M
2021-08-12 48.40 49.00 48.40 48.90 0.0M
2021-08-11 48.00 48.40 48.00 48.10 0.0M
2021-08-10 47.80 48.20 47.80 48.20 0.0M
2021-08-09 47.60 48.30 47.50 47.80 0.0M
2021-08-06 49.10 49.10 47.80 47.80 0.0M
2021-08-05 48.20 49.30 48.20 49.00 0.0M
2021-08-04 48.80 48.90 48.40 48.60 0.0M
2021-08-03 48.00 48.70 48.00 48.70 0.0M
2021-08-02 48.10 48.40 47.70 48.40 0.0M
2021-07-30 48.20 48.40 48.10 48.40 0.0M
2021-07-29 47.70 49.10 47.50 48.50 0.0M
2021-07-28 48.80 49.30 48.30 48.40 0.0M
2021-07-27 48.00 48.00 48.00 48.00 0.0M
2021-07-26 49.10 49.50 48.80 48.80 0.0M
2021-07-23 49.30 49.30 49.30 49.30 0.0M
2021-07-22 48.40 49.30 48.40 49.30 0.0M
2021-07-21 49.00 49.40 49.00 49.00 0.0M
2021-07-20 48.80 48.80 48.80 48.80 0.0M
2021-07-19 48.10 48.10 47.60 47.60 0.0M
2021-07-16 48.10 48.60 47.70 48.40 0.0M
2021-07-15 50.20 50.20 48.40 48.40 0.0M
2021-07-14 51.20 51.20 51.00 51.00 0.0M
2021-07-13 50.80 51.40 50.60 51.40 0.0M
2021-07-12 50.40 51.20 50.40 51.00 0.0M
2021-07-09 49.80 50.40 49.80 50.40 0.0M
2021-07-08 49.60 50.20 49.20 50.00 0.0M
2021-07-07 50.60 50.60 50.40 50.40 0.0M
2021-07-06 51.00 51.00 51.00 51.00 0.0M
2021-07-05 51.20 51.20 50.60 50.60 0.0M
2021-07-02 50.80 51.20 50.80 51.20 0.0M
2021-07-01 50.40 50.80 50.40 50.80 0.0M
2021-06-30 50.40 50.40 50.40 50.40 0.0M
2021-06-29 50.60 50.60 50.20 50.20 0.0M
2021-06-28 49.50 50.60 49.50 50.40 0.0M
2021-06-25 49.10 49.60 49.10 49.60 0.0M
2021-06-24 48.90 49.00 48.90 49.00 0.0M
2021-06-23 48.60 49.10 48.60 48.70 0.0M
2021-06-22 48.50 48.50 48.40 48.40 0.0M
2021-06-21 48.40 49.10 48.40 48.90 0.0M
2021-06-18 48.90 49.10 48.80 48.80 0.0M
2021-06-17 48.50 49.10 48.40 49.00 0.0M
2021-06-16 48.80 48.90 48.40 48.90 0.0M
2021-06-15 48.50 48.70 48.10 48.30 0.0M
2021-06-14 48.10 48.70 48.00 48.30 0.0M
2021-06-11 48.10 48.90 48.10 48.40 0.0M
2021-06-10 47.50 48.10 47.50 48.10 0.0M
2021-06-09 46.40 47.00 46.40 47.00 0.0M
2021-06-08 46.30 46.50 46.20 46.20 0.0M
2021-06-07 46.50 46.60 46.00 46.20 0.0M
2021-06-04 47.00 47.30 46.30 46.60 0.0M
2021-06-03 45.20 46.10 45.20 46.00 0.0M
2021-06-02 46.00 46.00 46.00 46.00 0.0M
2021-06-01 46.90 46.90 46.00 46.00 0.0M
2021-05-31 46.70 46.90 46.70 46.90 0.0M
2021-05-28 46.60 47.10 46.50 47.10 0.0M
2021-05-27 46.20 47.00 46.00 47.00 0.0M
2021-05-26 46.30 46.50 46.30 46.50 0.0M
2021-05-25 47.20 47.20 46.50 46.50 0.0M
2021-05-24 47.00 47.20 47.00 47.20 0.0M
2021-05-21 47.00 47.30 47.00 47.20 0.0M
2021-05-20 46.20 47.00 46.20 47.00 0.0M
2021-05-19 45.50 46.10 45.30 46.10 0.0M
2021-05-18 46.00 46.00 46.00 46.00 0.0M
2021-05-17 45.30 45.80 45.30 45.80 0.0M
2021-05-14 45.50 45.50 45.40 45.40 0.0M
2021-05-13 44.70 45.50 44.70 45.50 0.0M
2021-05-12 44.70 45.40 44.70 45.20 0.0M
2021-05-11 44.20 44.40 44.00 44.30 0.0M
2021-05-10 44.10 45.00 43.80 45.00 0.0M
2021-05-07 44.80 44.80 44.20 44.20 0.0M
2021-05-06 44.00 44.50 43.90 44.00 0.0M
2021-05-05 44.20 44.50 44.20 44.50 0.0M
2021-05-04 44.70 44.70 44.00 44.20 0.0M
2021-05-03 44.00 45.10 44.00 44.50 0.0M
2021-04-30 42.20 45.00 42.20 44.30 0.0M
2021-04-29 43.20 43.30 42.00 42.00 0.0M
2021-04-28 43.50 43.60 43.00 43.00 0.0M
2021-04-27 43.70 43.70 43.60 43.60 0.0M
2021-04-26 43.40 43.40 43.20 43.30 0.0M
2021-04-23 43.60 43.80 43.10 43.10 0.0M
2021-04-22 44.30 44.60 43.80 43.80 0.0M
2021-04-21 43.60 44.20 43.60 44.00 0.0M
2021-04-20 43.30 43.50 43.10 43.50 0.0M
2021-04-19 42.20 43.00 42.20 42.70 0.0M
2021-04-16 42.00 42.50 42.00 42.30 0.0M
2021-04-15 41.80 42.70 41.80 42.50 0.0M
2021-04-14 41.40 42.00 41.40 41.60 0.0M
2021-04-13 41.40 41.40 41.20 41.30 0.0M
2021-04-12 42.50 43.50 41.50 41.60 0.0M
2021-04-09 42.10 42.10 41.80 42.10 0.0M
2021-04-08 41.80 42.20 41.70 41.70 0.0M
2021-04-07 41.40 41.40 40.80 40.80 0.0M
2021-04-06 41.80 42.10 41.50 41.50 0.0M
2021-04-01 42.50 42.50 42.00 42.10 0.0M
2021-03-31 42.20 42.80 42.00 42.60 0.0M
2021-03-30 42.80 43.40 42.40 42.40 0.0M
2021-03-29 43.00 43.40 42.60 43.40 0.0M
2021-03-26 42.20 42.40 42.00 42.20 0.0M
2021-03-25 41.40 42.00 41.40 42.00 0.0M
2021-03-24 41.60 41.60 41.20 41.40 0.0M
2021-03-23 42.00 42.20 41.80 41.80 0.0M
2021-03-22 41.20 43.00 41.20 43.00 0.0M
2021-03-19 41.80 42.00 41.00 41.60 0.0M
2021-03-18 41.60 42.20 41.40 41.60 0.0M
2021-03-17 41.80 42.00 41.40 41.80 0.0M
2021-03-16 40.40 42.20 40.00 42.00 0.0M
2021-03-15 39.80 41.00 39.80 40.60 0.0M
2021-03-12 40.40 40.80 40.20 40.40 0.0M
2021-03-11 42.20 42.20 40.40 40.60 0.0M
2021-03-10 41.60 42.00 41.40 41.80 0.0M
2021-03-09 40.60 41.60 40.60 41.20 0.0M
2021-03-08 40.00 40.80 40.00 40.60 0.0M
2021-03-05 39.40 40.20 39.00 40.20 0.0M
2021-03-04 39.20 40.00 39.20 39.80 0.0M
2021-03-03 39.80 40.40 39.00 39.40 0.0M
2021-03-02 40.00 40.60 39.40 39.40 0.0M
2021-03-01 40.20 41.60 39.60 40.20 0.0M
2021-02-26 40.40 41.00 40.00 40.00 0.0M
2021-02-25 40.60 40.80 40.00 40.20 0.0M
2021-02-24 40.60 41.40 40.60 41.40 0.0M
2021-02-23 41.40 41.80 40.60 40.60 0.0M
2021-02-22 41.60 41.60 41.40 41.40 0.0M
2021-02-19 42.60 42.60 41.60 41.80 0.0M
2021-02-18 42.60 43.00 42.20 42.60 0.0M
2021-02-17 41.80 43.00 41.80 42.60 0.0M
2021-02-16 42.80 42.80 41.60 42.00 0.0M
2021-02-15 42.20 43.00 41.00 41.80 0.0M
2021-02-12 41.40 42.60 41.40 42.60 0.0M
2021-02-11 41.40 42.20 40.80 41.20 0.0M
2021-02-10 41.60 41.80 41.00 41.60 0.0M
2021-02-09 41.20 41.80 39.00 41.40 0.0M
2021-02-08 41.20 42.00 40.60 41.40 0.0M
2021-02-05 42.20 42.40 41.20 41.40 0.0M
2021-02-04 42.20 42.60 41.60 42.00 0.0M
2021-02-03 42.00 42.20 41.40 41.80 0.0M
2021-02-02 41.20 42.40 41.20 41.80 0.0M
2021-02-01 42.20 42.80 41.60 41.80 0.0M
2021-01-29 43.20 43.80 41.80 41.80 0.0M
2021-01-28 42.80 43.60 42.20 43.00 0.0M
2021-01-27 44.40 45.00 43.20 43.20 0.0M
2021-01-26 43.40 45.40 42.00 44.60 0.0M
2021-01-25 44.20 44.60 44.00 44.20 0.0M
2021-01-22 43.40 44.00 42.80 43.80 0.0M
2021-01-21 43.20 43.80 43.00 43.20 0.0M
2021-01-20 42.80 43.80 42.80 43.20 0.0M
2021-01-19 43.40 44.00 42.60 43.20 0.0M
2021-01-18 42.60 43.60 42.60 43.40 0.0M
2021-01-15 42.40 42.60 42.20 42.40 0.0M
2021-01-14 42.00 42.60 42.00 42.00 0.0M
2021-01-13 41.80 42.20 41.00 41.80 0.0M
2021-01-12 41.80 42.20 41.00 41.00 0.0M
2021-01-11 41.80 42.40 41.00 41.40 0.0M
2021-01-08 41.00 42.00 41.00 41.60 0.0M
2021-01-07 41.60 42.00 40.80 41.00 0.0M
2021-01-06 41.20 41.80 41.20 41.20 0.0M
2021-01-05 41.40 41.60 40.80 41.40 0.0M
2021-01-04 42.00 42.60 40.80 41.40 0.0M