博通公司

AVGO
🏛️ 德国 →
279.55
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
2021-12-30 592.00 600.40 592.00 598.40 0.0M
2021-12-29 594.90 598.20 590.10 593.60 0.0M
2021-12-28 597.20 600.70 590.10 593.90 0.0M
2021-12-27 591.00 596.90 588.50 594.90 0.0M
2021-12-23 584.30 592.20 577.50 587.50 0.0M
2021-12-22 573.10 580.30 565.00 575.80 0.0M
2021-12-21 579.70 580.60 563.80 569.20 0.0M
2021-12-20 559.90 572.50 539.10 571.70 0.0M
2021-12-17 539.00 566.00 539.00 565.30 0.0M
2021-12-16 574.30 574.30 543.90 549.00 0.0M
2021-12-15 546.00 564.80 540.40 564.50 0.0M
2021-12-14 553.90 555.30 538.60 546.20 0.0M
2021-12-13 562.60 567.40 551.30 554.50 0.0M
2021-12-10 545.60 569.60 544.90 557.90 0.0M
2021-12-09 519.60 521.50 516.40 519.50 0.0M
2021-12-08 523.30 528.70 516.10 517.20 0.0M
2021-12-07 502.40 527.20 502.40 520.10 0.0M
2021-12-06 493.80 503.20 489.25 502.90 0.0M
2021-12-03 488.85 502.00 486.85 492.80 0.0M
2021-12-02 495.90 495.95 478.95 490.00 0.0M
2021-12-01 493.65 504.10 490.30 490.30 0.0M
2021-11-30 498.25 498.25 489.00 489.00 0.0M
2021-11-29 482.80 504.10 482.80 500.40 0.0M
2021-11-26 488.10 492.90 480.85 483.80 0.0M
2021-11-25 501.30 501.40 496.60 501.40 0.0M
2021-11-24 496.40 497.05 487.85 495.90 0.0M
2021-11-23 492.00 493.90 486.30 493.90 0.0M
2021-11-22 509.00 510.70 492.20 492.20 0.0M
2021-11-19 510.40 511.90 501.40 504.10 0.0M
2021-11-18 506.30 511.90 502.60 504.80 0.0M
2021-11-17 504.50 506.10 498.95 504.20 0.0M
2021-11-16 496.00 503.50 495.10 502.50 0.0M
2021-11-15 501.00 501.00 491.85 493.70 0.0M
2021-11-12 487.95 494.85 486.10 493.05 0.0M
2021-11-11 478.25 484.70 477.80 483.40 0.0M
2021-11-10 482.95 485.15 476.55 478.45 0.0M
2021-11-09 483.15 485.45 479.30 480.40 0.0M
2021-11-08 483.25 489.05 481.80 483.00 0.0M
2021-11-05 473.20 485.75 473.20 483.70 0.0M
2021-11-04 469.95 475.85 469.00 475.20 0.0M
2021-11-03 465.10 468.20 460.40 467.85 0.0M
2021-11-02 453.00 467.40 453.00 465.15 0.0M
2021-11-01 462.65 464.80 453.55 453.55 0.0M
2021-10-29 446.35 460.60 443.15 458.95 0.0M
2021-10-28 450.25 455.80 449.50 451.15 0.0M
2021-10-27 462.50 462.55 451.75 454.25 0.0M
2021-10-26 453.80 460.00 451.15 460.00 0.0M
2021-10-25 444.10 451.70 441.70 449.90 0.0M
2021-10-22 440.85 448.00 439.20 444.00 0.0M
2021-10-21 433.75 439.75 433.75 437.65 0.0M
2021-10-20 439.40 441.15 435.85 437.50 0.0M
2021-10-19 434.40 439.05 431.05 437.50 0.0M
2021-10-18 434.70 436.40 430.85 433.05 0.0M
2021-10-15 434.75 438.30 432.30 432.30 0.0M
2021-10-14 419.00 430.75 419.00 428.50 0.0M
2021-10-13 415.20 418.55 414.60 418.30 0.0M
2021-10-12 425.80 428.90 418.00 421.00 0.0M
2021-10-11 426.80 432.15 422.80 430.40 0.0M
2021-10-08 428.50 429.10 426.00 427.15 0.0M
2021-10-07 424.30 432.60 424.30 430.00 0.0M
2021-10-06 418.00 421.00 413.20 417.60 0.0M
2021-10-05 412.70 422.35 409.60 419.40 0.0M
2021-10-04 419.75 419.75 407.30 408.25 0.0M
2021-10-01 418.75 420.00 411.35 420.00 0.0M
2021-09-30 426.75 427.60 418.80 418.80 0.0M
2021-09-29 424.65 426.60 421.10 422.85 0.0M
2021-09-28 432.80 432.80 420.00 422.20 0.0M
2021-09-27 430.95 433.85 427.20 430.20 0.0M
2021-09-24 430.50 431.50 426.60 431.50 0.0M
2021-09-23 428.70 432.30 427.20 430.10 0.0M
2021-09-22 422.05 428.30 420.10 428.00 0.0M
2021-09-21 418.80 425.55 417.10 419.35 0.0M
2021-09-20 431.55 431.55 416.55 418.95 0.0M
2021-09-17 430.25 432.40 426.30 430.05 0.0M
2021-09-16 432.90 434.75 426.00 431.60 0.0M
2021-09-15 427.40 430.70 424.15 430.70 0.0M
2021-09-14 423.45 427.30 422.70 423.70 0.0M
2021-09-13 423.95 426.65 419.90 419.90 0.0M
2021-09-10 416.50 428.15 416.50 424.85 0.0M
2021-09-09 415.35 421.65 415.25 417.50 0.0M
2021-09-08 421.00 421.55 413.50 418.50 0.0M
2021-09-07 419.95 422.15 414.55 419.10 0.0M
2021-09-06 421.55 423.05 419.25 422.75 0.0M
2021-09-03 416.20 425.85 413.00 419.60 0.0M
2021-09-02 416.40 421.55 414.10 415.00 0.0M
2021-09-01 421.00 424.15 416.60 417.45 0.0M
2021-08-31 425.95 426.25 418.95 421.85 0.0M
2021-08-30 421.80 430.50 418.25 425.00 0.0M
2021-08-27 414.95 420.40 411.90 419.65 0.0M
2021-08-26 408.40 414.80 408.40 412.20 0.0M
2021-08-25 411.60 413.25 408.55 411.90 0.0M
2021-08-24 410.95 413.35 409.60 410.35 0.0M
2021-08-23 408.20 412.95 405.10 412.40 0.0M
2021-08-20 403.30 407.55 402.60 404.30 0.0M
2021-08-19 400.00 405.90 396.35 404.20 0.0M
2021-08-18 410.25 412.15 400.55 400.75 0.0M
2021-08-17 415.40 415.90 406.00 407.10 0.0M
2021-08-16 416.50 416.50 411.15 414.00 0.0M
2021-08-13 412.90 415.30 410.20 412.05 0.0M
2021-08-12 412.35 414.60 407.30 413.80 0.0M
2021-08-11 412.55 414.55 409.45 412.30 0.0M
2021-08-10 414.80 414.80 408.30 409.80 0.0M
2021-08-09 414.55 417.20 408.85 413.30 0.0M
2021-08-06 413.90 417.05 410.55 413.20 0.0M
2021-08-05 412.00 414.55 408.70 411.50 0.0M
2021-08-04 409.15 414.00 409.15 412.55 0.0M
2021-08-03 410.35 411.40 404.75 410.55 0.0M
2021-08-02 409.55 415.65 407.55 407.55 0.0M
2021-07-30 399.85 408.95 399.85 408.95 0.0M
2021-07-29 403.75 407.60 400.85 407.60 0.0M
2021-07-28 399.70 406.35 399.50 406.00 0.0M
2021-07-27 406.90 410.25 396.50 399.60 0.0M
2021-07-26 411.10 411.10 406.75 406.75 0.0M
2021-07-23 404.60 411.55 403.45 410.75 0.0M
2021-07-22 407.90 407.90 402.00 405.30 0.0M
2021-07-21 399.60 405.00 398.35 405.00 0.0M
2021-07-20 398.50 399.75 394.70 399.75 0.0M
2021-07-19 395.05 397.65 389.00 392.80 0.0M
2021-07-16 403.45 407.10 397.75 397.75 0.0M
2021-07-15 409.00 409.70 401.70 404.05 0.0M
2021-07-14 409.15 415.85 406.20 408.80 0.0M
2021-07-13 410.00 413.20 407.80 411.95 0.0M
2021-07-12 406.15 415.35 403.50 409.75 0.0M
2021-07-09 398.00 405.00 394.45 404.80 0.0M
2021-07-08 394.90 396.50 388.70 395.30 0.0M
2021-07-07 400.25 403.65 396.60 398.60 0.0M
2021-07-06 396.70 402.50 393.55 400.55 0.0M
2021-07-05 393.10 397.70 392.65 397.30 0.0M
2021-07-02 399.15 403.15 387.55 393.10 0.0M
2021-07-01 401.60 404.75 396.30 399.05 0.0M
2021-06-30 399.35 402.55 398.95 402.00 0.0M
2021-06-29 397.35 401.45 395.10 401.45 0.0M
2021-06-28 386.60 399.70 386.60 395.90 0.0M
2021-06-25 395.15 395.65 388.00 388.00 0.0M
2021-06-24 393.40 395.30 392.10 394.80 0.0M
2021-06-23 391.85 391.95 386.80 391.70 0.0M
2021-06-22 389.05 393.00 387.75 388.90 0.0M
2021-06-21 388.15 390.30 385.20 390.30 0.0M
2021-06-18 395.75 397.90 388.50 388.50 0.0M
2021-06-17 387.60 397.25 384.55 397.10 0.0M
2021-06-16 389.50 390.80 385.00 385.00 0.0M
2021-06-15 393.45 393.95 388.25 388.95 0.0M
2021-06-14 389.50 392.45 385.15 389.45 0.0M
2021-06-11 386.15 389.95 386.15 388.90 0.0M
2021-06-10 382.60 383.70 380.00 382.80 0.0M
2021-06-09 382.10 383.50 380.25 381.55 0.0M
2021-06-08 382.65 384.45 379.80 382.30 0.0M
2021-06-07 392.10 393.85 379.25 381.95 0.0M
2021-06-04 384.20 392.65 381.55 390.10 0.0M
2021-06-03 386.95 389.80 383.95 385.35 0.0M
2021-06-02 381.55 390.70 376.25 385.90 0.0M
2021-06-01 384.95 391.05 381.45 384.65 0.0M
2021-05-31 389.20 389.25 383.80 385.15 0.0M
2021-05-28 383.30 388.20 383.25 387.85 0.0M
2021-05-27 374.75 382.95 374.50 381.50 0.0M
2021-05-26 375.05 379.00 374.30 377.80 0.0M
2021-05-25 377.90 379.25 372.65 375.90 0.0M
2021-05-24 371.55 377.25 371.55 377.25 0.0M
2021-05-21 373.50 377.05 369.55 370.80 0.0M
2021-05-20 363.00 375.45 359.10 373.75 0.0M
2021-05-19 351.15 361.55 347.85 360.40 0.0M
2021-05-18 362.30 365.00 353.90 353.90 0.0M
2021-05-17 364.75 364.75 357.45 361.00 0.0M
2021-05-14 358.45 365.30 358.45 363.70 0.0M
2021-05-13 350.65 358.00 349.10 357.25 0.0M
2021-05-12 362.60 362.95 347.35 350.20 0.0M
2021-05-11 357.70 361.75 347.05 361.75 0.0M
2021-05-10 370.45 371.30 358.85 358.85 0.0M
2021-05-07 374.05 377.20 370.20 371.70 0.0M
2021-05-06 368.70 371.15 364.65 368.60 0.0M
2021-05-05 371.65 376.30 368.90 368.90 0.0M
2021-05-04 371.95 375.15 363.95 368.60 0.0M
2021-05-03 379.50 383.65 371.90 373.25 0.0M
2021-04-30 380.90 381.60 377.40 377.90 0.0M
2021-04-29 383.25 387.35 380.00 385.05 0.0M
2021-04-28 387.90 388.90 377.20 380.00 0.0M
2021-04-27 392.85 392.95 385.05 385.15 0.0M
2021-04-26 386.55 391.80 382.55 391.15 0.0M
2021-04-23 380.20 387.35 376.90 385.70 0.0M
2021-04-22 381.65 381.95 374.85 378.15 0.0M
2021-04-21 380.00 381.15 376.45 380.40 0.0M
2021-04-20 382.45 386.45 378.20 379.80 0.0M
2021-04-19 401.75 401.75 381.95 384.00 0.0M
2021-04-16 403.20 406.65 397.65 397.65 0.0M
2021-04-15 401.70 403.20 399.05 402.20 0.0M
2021-04-14 407.10 409.85 396.95 397.90 0.0M
2021-04-13 404.75 409.00 403.30 405.85 0.0M
2021-04-12 415.00 415.00 402.20 406.25 0.0M
2021-04-09 406.35 409.15 401.55 406.35 0.0M
2021-04-08 411.10 413.00 403.90 405.70 0.0M
2021-04-07 409.00 409.85 401.85 406.05 0.0M
2021-04-06 415.05 415.05 404.45 407.55 0.0M
2021-04-01 398.80 404.15 397.05 403.85 0.0M
2021-03-31 390.10 398.35 387.05 398.35 0.0M
2021-03-30 401.55 402.75 386.20 388.75 0.0M
2021-03-29 408.50 411.55 400.00 400.00 0.0M
2021-03-26 396.25 409.40 389.40 408.70 0.0M
2021-03-25 389.75 390.95 381.05 390.95 0.0M
2021-03-24 394.40 395.80 388.55 389.65 0.0M
2021-03-23 399.95 403.20 391.40 391.40 0.0M
2021-03-22 403.05 403.05 396.35 398.60 0.0M
2021-03-19 388.65 398.15 385.00 398.15 0.0M
2021-03-18 406.05 406.05 389.30 389.30 0.0M
2021-03-17 402.75 406.00 394.20 404.75 0.0M
2021-03-16 398.30 406.45 393.20 401.20 0.0M
2021-03-15 374.65 396.55 373.75 396.50 0.0M
2021-03-12 377.85 379.35 372.80 375.65 0.0M
2021-03-11 371.95 381.45 369.85 380.05 0.0M
2021-03-10 373.75 379.55 365.05 367.30 0.0M
2021-03-09 359.15 368.85 359.05 366.90 0.0M
2021-03-08 377.95 379.15 355.00 356.55 0.0M
2021-03-05 360.35 379.90 359.05 378.20 0.0M
2021-03-04 380.30 388.10 368.75 374.55 0.0M
2021-03-03 399.10 403.00 386.25 386.30 0.0M
2021-03-02 407.30 410.85 398.30 399.00 0.0M
2021-03-01 396.95 404.55 392.90 404.00 0.0M
2021-02-26 371.00 392.45 371.00 392.40 0.0M
2021-02-25 397.90 397.90 373.65 377.15 0.0M
2021-02-24 383.05 393.15 382.85 393.15 0.0M
2021-02-23 395.10 395.10 376.75 390.15 0.0M
2021-02-22 404.35 404.35 391.10 391.30 0.0M
2021-02-19 400.30 406.00 397.45 405.25 0.0M
2021-02-18 400.00 400.65 393.40 400.65 0.0M
2021-02-17 403.70 406.90 394.80 399.15 0.0M
2021-02-16 405.70 408.45 401.70 402.35 0.0M
2021-02-15 403.05 406.00 402.40 405.50 0.0M
2021-02-12 395.20 401.10 393.05 401.10 0.0M
2021-02-11 385.80 393.50 385.10 393.50 0.0M
2021-02-10 392.45 395.05 385.00 388.00 0.0M
2021-02-09 392.35 392.35 388.55 390.40 0.0M
2021-02-08 384.95 390.85 384.95 390.55 0.0M
2021-02-05 393.55 396.60 387.70 387.70 0.0M
2021-02-04 385.25 391.95 382.30 391.95 0.0M
2021-02-03 398.45 401.25 385.70 386.35 0.0M
2021-02-02 390.20 397.25 387.30 397.05 0.0M
2021-02-01 373.25 389.10 371.45 388.50 0.0M
2021-01-29 366.45 376.90 366.30 372.30 0.0M
2021-01-28 366.15 377.55 360.05 376.20 0.0M
2021-01-27 382.00 385.75 364.60 368.50 0.0M
2021-01-26 382.70 384.90 382.00 382.00 0.0M
2021-01-25 387.30 389.70 378.00 382.00 0.0M
2021-01-22 383.95 384.80 380.05 383.00 0.0M
2021-01-21 381.25 385.05 378.30 385.05 0.0M
2021-01-20 381.45 384.65 379.05 381.80 0.0M
2021-01-19 374.20 378.95 370.75 378.95 0.0M
2021-01-18 369.70 372.00 367.70 372.00 0.0M
2021-01-15 372.85 374.35 366.15 370.05 0.0M
2021-01-14 372.10 377.60 369.95 373.65 0.0M
2021-01-13 367.70 372.60 366.65 370.80 0.0M
2021-01-12 368.65 373.15 366.70 369.75 0.0M
2021-01-11 365.10 368.65 361.50 367.40 0.0M
2021-01-08 363.20 367.05 359.70 363.50 0.0M
2021-01-07 347.10 361.90 346.30 361.90 0.0M
2021-01-06 344.50 353.05 337.80 346.95 0.0M
2021-01-05 348.25 351.00 342.90 347.75 0.0M
2021-01-04 360.25 364.00 344.75 347.75 0.0M