安捷伦科技公司

A
🏛️ 德国 →
107.62
最后更新: 2025-09-30
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
2025-09-30 105.74 107.62 105.74 107.62 0.0M
2025-09-29 105.46 105.46 104.80 104.80 0.0M
2025-09-26 104.30 104.54 104.30 104.54 0.0M
2025-09-24 105.50 105.50 105.50 105.50 0.0M
2025-09-23 107.34 107.46 106.98 106.98 0.0M
2025-09-22 106.78 107.40 106.78 107.40 0.0M
2025-09-19 108.78 108.78 108.24 108.58 0.0M
2025-09-18 107.30 108.14 107.30 108.14 0.0M
2025-09-17 107.48 108.40 107.22 107.34 0.0M
2025-09-16 106.20 106.22 105.46 106.22 0.0M
2025-09-15 105.40 106.10 104.72 106.10 0.0M
2025-09-12 108.24 108.24 106.60 106.60 0.0M
2025-09-11 106.00 107.46 106.00 107.46 0.0M
2025-09-10 106.74 107.80 106.74 107.80 0.0M
2025-09-09 108.94 108.94 108.70 108.70 0.0M
2025-09-08 110.16 110.16 107.84 107.86 0.0M
2025-09-05 110.18 110.88 109.84 110.88 0.0M
2025-09-04 107.30 109.66 106.94 109.66 0.0M
2025-09-03 107.42 107.42 107.42 107.42 0.0M
2025-09-02 107.08 107.12 106.08 106.08 0.0M
2025-09-01 107.40 107.40 106.86 107.00 0.0M
2025-08-29 106.78 106.78 106.72 106.72 0.0M
2025-08-28 101.82 106.00 101.82 106.00 0.0M
2025-08-27 102.20 102.20 101.98 101.98 0.0M
2025-08-26 102.30 102.30 102.30 102.30 0.0M
2025-08-25 103.52 103.92 102.06 102.06 0.0M
2025-08-22 101.10 101.10 101.10 101.10 0.0M
2025-08-21 101.96 101.96 101.96 101.96 0.0M
2025-08-20 102.84 102.84 101.68 101.68 0.0M
2025-08-19 101.22 102.02 101.22 102.02 0.0M
2025-08-18 101.38 102.06 101.38 102.06 0.0M
2025-08-15 102.44 102.82 101.80 101.80 0.0M
2025-08-14 103.22 103.22 101.70 101.70 0.0M
2025-08-13 100.62 101.24 100.22 100.22 0.0M
2025-08-12 98.33 98.33 98.33 98.33 0.0M
2025-08-11 98.31 98.83 98.31 98.83 0.0M
2025-08-08 98.03 98.03 98.03 98.03 0.0M
2025-08-07 97.24 98.83 97.24 97.43 0.0M
2025-08-06 99.14 99.14 98.67 98.67 0.0M
2025-08-05 99.31 99.31 99.31 99.31 0.0M
2025-08-04 98.50 98.54 97.87 98.54 0.0M
2025-08-01 99.91 99.91 96.14 96.14 0.0M
2025-07-31 103.40 103.40 101.78 101.78 0.0M
2025-07-30 104.04 104.30 103.60 103.60 0.0M
2025-07-29 103.86 104.36 103.46 104.36 0.0M
2025-07-28 103.12 103.12 103.02 103.12 0.0M
2025-07-25 102.24 102.36 101.00 102.22 0.0M
2025-07-24 100.98 103.36 100.98 103.36 0.0M
2025-07-23 99.52 102.24 99.14 101.88 0.0M
2025-07-22 95.59 95.59 94.89 95.33 0.0M
2025-07-21 98.39 98.39 97.74 97.74 0.0M
2025-07-18 100.06 100.06 99.82 99.82 0.0M
2025-07-17 97.86 98.99 97.58 98.28 0.0M
2025-07-16 97.22 98.49 96.78 98.00 0.0M
2025-07-15 102.68 103.02 97.10 97.10 0.0M
2025-07-14 104.98 104.98 102.32 102.32 0.0M
2025-07-11 105.44 105.44 105.44 105.44 0.0M
2025-07-10 106.16 106.16 106.16 106.16 0.0M
2025-07-09 103.20 103.72 103.20 103.60 0.0M
2025-07-08 101.24 101.54 101.24 101.54 0.0M
2025-07-07 101.58 102.78 101.26 101.26 0.0M
2025-07-04 102.72 102.72 102.72 102.72 0.0M
2025-07-03 102.84 102.84 102.84 102.84 0.0M
2025-07-02 102.32 102.32 102.00 102.22 0.0M
2025-07-01 100.04 102.38 99.26 102.38 0.0M
2025-06-30 102.30 102.32 101.90 102.32 0.0M
2025-06-27 102.00 102.00 101.40 101.40 0.0M
2025-06-26 101.84 101.84 101.84 101.84 0.0M
2025-06-25 101.66 102.00 100.94 102.00 0.0M
2025-06-24 101.20 101.24 101.20 101.24 0.0M
2025-06-23 100.40 100.44 99.45 100.44 0.0M
2025-06-20 100.94 100.94 100.72 100.72 0.0M
2025-06-18 100.88 100.88 100.88 100.88 0.0M
2025-06-17 102.38 102.64 101.98 102.00 0.0M
2025-06-16 101.66 101.76 100.96 101.48 0.0M
2025-06-13 101.62 102.04 101.54 102.04 0.0M
2025-06-12 103.20 103.20 102.94 103.00 0.0M
2025-06-11 105.46 107.08 104.66 104.66 0.0M
2025-06-10 103.12 105.62 102.66 105.42 0.0M
2025-06-09 101.12 102.84 101.12 102.84 0.0M
2025-06-06 99.87 100.40 99.87 100.40 0.0M
2025-06-05 101.00 101.00 100.68 100.74 0.0M
2025-06-04 99.20 100.80 99.05 100.80 0.0M
2025-06-03 96.51 99.37 96.51 99.37 0.0M
2025-06-02 97.63 97.73 96.53 97.31 0.0M
2025-05-30 100.34 100.34 99.56 99.56 0.0M
2025-05-29 103.56 104.00 100.50 100.50 0.0M
2025-05-28 98.51 98.51 98.51 98.51 0.0M
2025-05-26 96.13 96.65 96.04 96.65 0.0M
2025-05-23 96.84 97.14 95.64 95.64 0.0M
2025-05-22 95.92 97.90 95.92 97.90 0.0M
2025-05-20 100.58 100.70 100.58 100.70 0.0M
2025-05-19 101.06 101.52 99.85 100.76 0.0M
2025-05-16 100.44 100.86 100.44 100.56 0.0M
2025-05-15 99.56 99.58 97.69 97.69 0.0M
2025-05-13 103.92 104.24 103.36 103.60 0.0M
2025-05-12 98.16 104.06 97.75 104.06 0.0M
2025-05-09 96.57 96.57 96.57 96.57 0.0M
2025-05-08 95.70 97.80 95.70 97.80 0.0M
2025-05-07 93.27 94.08 93.27 94.08 0.0M
2025-05-06 95.70 95.70 93.00 93.00 0.0M
2025-05-05 95.37 95.66 95.21 95.66 0.0M
2025-05-02 93.87 96.44 93.50 96.00 0.0M
2025-04-30 94.02 94.02 93.02 93.02 0.0M
2025-04-29 94.17 94.78 94.17 94.78 0.0M
2025-04-28 93.20 95.20 92.84 93.55 0.0M
2025-04-25 94.51 94.51 92.83 92.83 0.0M
2025-04-24 91.67 93.59 91.67 93.59 0.0M
2025-04-23 91.68 96.39 91.40 96.32 0.0M
2025-04-22 87.72 90.78 87.72 90.78 0.0M
2025-04-17 91.18 91.18 89.54 89.54 0.0M
2025-04-16 90.41 91.13 90.00 91.13 0.0M
2025-04-15 93.10 93.15 91.50 91.50 0.0M
2025-04-14 90.98 93.40 90.58 93.03 0.0M
2025-04-11 88.50 90.08 87.19 90.08 0.0M
2025-04-10 95.74 96.00 89.00 90.00 0.0M
2025-04-09 88.26 98.03 88.05 98.03 0.0M
2025-04-08 96.00 97.43 89.67 90.43 0.0M
2025-04-07 89.10 95.87 88.94 94.64 0.0M
2025-04-04 98.65 98.88 94.35 95.62 0.0M
2025-04-03 102.60 102.60 98.86 98.92 0.0M
2025-04-02 105.40 105.58 104.64 105.58 0.0M
2025-04-01 108.06 108.06 105.32 105.32 0.0M
2025-03-31 107.70 107.70 105.30 107.54 0.0M
2025-03-28 110.04 110.04 109.90 109.90 0.0M
2025-03-27 111.18 111.18 110.28 110.60 0.0M
2025-03-26 111.40 111.40 111.40 111.40 0.0M
2025-03-25 112.48 112.94 111.82 111.82 0.0M
2025-03-24 112.24 113.82 112.24 113.00 0.0M
2025-03-21 110.62 111.84 110.18 111.84 0.0M
2025-03-20 112.52 112.52 112.06 112.06 0.0M
2025-03-19 112.70 113.02 112.70 113.00 0.0M
2025-03-18 112.06 112.68 111.64 112.68 0.0M
2025-03-17 111.22 112.88 111.10 111.82 0.0M
2025-03-14 108.86 109.80 108.86 109.80 0.0M
2025-03-13 110.00 110.00 108.86 108.86 0.0M
2025-03-12 111.52 113.00 110.60 110.60 0.0M
2025-03-11 112.06 112.36 109.46 111.66 0.0M
2025-03-10 116.68 116.68 112.24 113.02 0.0M
2025-03-07 117.12 117.14 115.42 116.12 0.0M
2025-03-06 117.00 117.28 116.00 117.28 0.0M
2025-03-05 115.30 117.96 115.00 117.96 0.0M
2025-03-04 120.10 120.10 116.32 116.38 0.0M
2025-03-03 123.30 123.30 121.22 121.78 0.0M
2025-02-28 122.38 122.42 121.94 121.94 0.0M
2025-02-27 123.98 125.00 121.86 124.00 0.0M
2025-02-26 127.90 127.90 127.90 127.90 0.0M
2025-02-25 128.72 129.20 127.46 127.46 0.0M
2025-02-24 129.86 129.86 129.22 129.22 0.0M
2025-02-21 130.12 131.02 130.08 130.08 0.0M
2025-02-20 131.50 131.50 130.34 130.34 0.0M
2025-02-19 130.00 130.00 130.00 130.00 0.0M
2025-02-18 128.46 129.78 128.22 129.78 0.0M
2025-02-17 128.80 128.80 128.32 128.32 0.0M
2025-02-14 130.32 130.32 129.20 129.86 0.0M
2025-02-13 132.34 132.90 130.40 132.00 0.0M
2025-02-12 136.40 136.86 131.68 131.68 0.0M
2025-02-11 139.26 139.26 137.00 137.00 0.0M
2025-02-10 140.00 141.68 137.52 139.18 0.0M
2025-02-07 142.28 143.14 140.46 140.46 0.0M
2025-02-06 142.12 143.00 142.12 142.14 0.0M
2025-02-05 141.00 141.40 141.00 141.28 0.0M
2025-02-04 143.78 143.78 142.04 142.04 0.0M
2025-02-03 146.36 146.36 144.74 144.74 0.0M
2025-01-31 146.82 146.82 145.50 146.30 0.0M
2025-01-30 141.80 144.92 141.80 144.92 0.0M
2025-01-29 144.28 144.30 142.14 142.14 0.0M
2025-01-28 144.64 145.94 144.64 144.70 0.0M
2025-01-27 143.50 143.52 141.42 141.42 0.0M
2025-01-24 144.94 145.50 144.94 145.12 0.0M
2025-01-23 144.10 144.10 142.48 142.48 0.0M
2025-01-22 146.44 147.00 146.44 147.00 0.0M
2025-01-21 139.50 146.42 139.50 146.42 0.0M
2025-01-20 143.38 143.38 141.72 142.20 0.0M
2025-01-17 142.82 142.82 142.82 142.82 0.0M
2025-01-16 137.98 138.50 137.98 138.40 0.0M
2025-01-15 139.58 141.48 139.36 139.70 0.0M
2025-01-14 138.56 140.00 138.40 139.72 0.0M
2025-01-13 134.44 139.08 134.44 139.08 0.0M
2025-01-10 131.92 135.00 131.92 135.00 0.0M
2025-01-09 133.20 133.20 131.00 131.00 0.0M
2025-01-08 133.70 133.90 133.24 133.24 0.0M
2025-01-07 131.24 134.48 131.24 134.48 0.0M
2025-01-06 130.92 132.58 130.40 132.58 0.0M
2025-01-02 129.84 131.30 129.42 131.00 0.0M