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
2021-12-30 142.00 142.55 141.70 142.55 0.0M
2021-12-29 140.65 142.35 140.45 142.35 0.0M
2021-12-28 140.00 141.00 139.85 140.85 0.0M
2021-12-27 138.80 141.40 138.60 139.00 0.0M
2021-12-23 138.15 139.50 137.95 139.50 0.0M
2021-12-22 136.45 138.75 136.45 137.35 0.0M
2021-12-21 134.55 134.55 134.45 134.45 0.0M
2021-12-20 132.70 132.70 132.70 132.70 0.0M
2021-12-17 133.10 135.25 132.35 135.25 0.0M
2021-12-16 137.35 137.35 134.00 134.00 0.0M
2021-12-15 134.35 134.70 134.35 134.55 0.0M
2021-12-14 137.85 137.90 133.35 133.35 0.0M
2021-12-13 138.80 139.65 138.10 138.60 0.0M
2021-12-10 137.30 137.75 137.30 137.75 0.0M
2021-12-09 137.70 138.20 137.65 137.90 0.0M
2021-12-08 136.65 136.65 136.25 136.25 0.0M
2021-12-07 135.35 136.55 135.35 135.90 0.0M
2021-12-06 133.05 133.05 131.40 131.40 0.0M
2021-12-03 133.50 135.00 131.00 131.00 0.0M
2021-12-02 132.45 132.45 130.95 130.95 0.0M
2021-12-01 132.60 133.45 131.15 131.15 0.0M
2021-11-30 134.15 134.45 132.00 132.00 0.0M
2021-11-29 136.55 137.65 135.15 137.65 0.0M
2021-11-26 134.50 136.10 133.05 135.15 0.0M
2021-11-25 136.55 136.70 136.10 136.70 0.0M
2021-11-24 137.40 137.90 134.95 134.95 0.0M
2021-11-23 138.65 139.35 134.75 136.35 0.0M
2021-11-22 146.55 147.25 145.60 146.25 0.0M
2021-11-19 143.55 146.20 143.25 146.20 0.0M
2021-11-18 142.55 142.55 142.05 142.30 0.0M
2021-11-17 142.40 142.75 141.60 142.35 0.0M
2021-11-16 138.95 143.65 138.90 143.40 0.0M
2021-11-15 140.10 141.70 140.10 141.70 0.0M
2021-11-12 139.05 139.20 137.45 138.80 0.0M
2021-11-11 139.40 139.75 138.80 138.80 0.0M
2021-11-10 137.95 138.40 137.95 138.40 0.0M
2021-11-09 138.70 140.05 138.00 138.00 0.0M
2021-11-08 135.50 138.80 135.35 138.80 0.0M
2021-11-05 136.35 136.40 132.25 133.40 0.0M
2021-11-04 137.30 137.30 135.40 135.55 0.0M
2021-11-03 134.80 135.60 134.50 135.60 0.0M
2021-11-02 135.30 136.50 134.25 136.50 0.0M
2021-11-01 136.75 136.90 135.20 135.20 0.0M
2021-10-29 133.55 136.00 133.10 136.00 0.0M
2021-10-28 133.95 134.85 131.85 133.00 0.0M
2021-10-27 136.75 136.75 134.00 134.00 0.0M
2021-10-26 136.50 136.80 135.25 135.80 0.0M
2021-10-25 135.85 136.20 135.30 135.95 0.0M
2021-10-22 134.70 136.15 134.45 135.60 0.0M
2021-10-21 135.25 135.55 133.80 134.95 0.0M
2021-10-20 133.80 135.40 133.10 135.20 0.0M
2021-10-19 133.20 135.10 133.20 134.75 0.0M
2021-10-18 133.00 133.00 131.80 132.85 0.0M
2021-10-15 132.05 132.40 131.75 132.10 0.0M
2021-10-14 129.95 131.95 129.95 131.45 0.0M
2021-10-13 127.85 130.20 127.85 130.20 0.0M
2021-10-12 129.60 129.70 127.15 128.10 0.0M
2021-10-11 131.55 132.00 130.00 130.00 0.0M
2021-10-08 134.80 134.80 134.20 134.20 0.0M
2021-10-07 133.65 136.15 133.15 134.65 0.0M
2021-10-06 131.50 132.05 131.50 132.05 0.0M
2021-10-05 131.15 134.20 131.05 133.45 0.0M
2021-10-04 133.85 133.95 130.50 131.45 0.0M
2021-10-01 134.60 135.05 133.05 134.35 0.0M
2021-09-30 138.95 138.95 138.80 138.90 0.0M
2021-09-29 138.05 138.05 137.90 137.90 0.0M
2021-09-28 142.40 142.40 136.25 137.00 0.0M
2021-09-27 147.85 147.85 140.35 142.60 0.0M
2021-09-24 147.45 147.45 146.50 146.55 0.0M
2021-09-23 148.30 150.05 147.40 147.90 0.0M
2021-09-22 146.85 147.30 146.55 146.55 0.0M
2021-09-21 146.80 148.10 146.80 147.40 0.0M
2021-09-20 147.45 147.45 144.20 145.40 0.0M
2021-09-17 147.00 148.60 147.00 147.95 0.0M
2021-09-16 146.70 149.00 145.80 146.40 0.0M
2021-09-15 146.30 148.50 145.55 147.95 0.0M
2021-09-14 145.60 147.15 145.60 146.25 0.0M
2021-09-13 151.10 152.05 144.20 146.60 0.0M
2021-09-10 150.25 151.40 150.20 151.40 0.0M
2021-09-09 150.70 151.80 149.95 150.90 0.0M
2021-09-08 149.60 151.65 149.60 151.65 0.0M
2021-09-07 151.75 154.00 149.40 150.00 0.0M
2021-09-06 151.35 152.05 150.65 152.05 0.0M
2021-09-03 150.40 150.70 149.50 150.65 0.0M
2021-09-02 148.55 150.20 148.55 150.20 0.0M
2021-09-01 149.45 149.45 147.05 148.45 0.0M
2021-08-31 150.20 150.20 148.05 148.70 0.0M
2021-08-30 147.50 150.30 146.90 150.25 0.0M
2021-08-27 148.45 148.50 146.70 147.05 0.0M
2021-08-26 147.60 148.35 146.70 148.35 0.0M
2021-08-25 145.10 147.15 145.10 146.75 0.0M
2021-08-24 145.25 145.85 144.80 145.50 0.0M
2021-08-23 144.25 145.25 143.80 144.90 0.0M
2021-08-20 143.30 145.80 142.50 144.40 0.0M
2021-08-19 139.10 144.80 137.65 144.35 0.0M
2021-08-18 139.40 142.05 138.55 139.95 0.0M
2021-08-17 137.45 138.30 136.70 136.70 0.0M
2021-08-16 134.85 136.70 134.85 136.70 0.0M
2021-08-13 135.35 135.35 134.00 135.10 0.0M
2021-08-12 133.50 134.85 133.15 134.85 0.0M
2021-08-11 133.70 134.20 133.10 133.15 0.0M
2021-08-10 133.40 134.55 133.00 133.00 0.0M
2021-08-09 132.65 133.35 131.05 133.35 0.0M
2021-08-06 131.50 131.80 131.25 131.25 0.0M
2021-08-05 130.65 130.75 130.05 130.25 0.0M
2021-08-04 129.85 130.60 129.30 130.60 0.0M
2021-08-03 129.55 129.55 129.30 129.30 0.0M
2021-08-02 129.95 130.10 129.60 129.60 0.0M
2021-07-29 128.20 128.80 128.20 128.80 0.0M
2021-07-28 126.80 128.35 126.60 128.35 0.0M
2021-07-27 127.40 127.40 126.45 126.45 0.0M
2021-07-26 128.20 129.15 126.80 127.50 0.0M
2021-07-23 128.25 129.40 128.25 129.40 0.0M
2021-07-22 126.85 126.85 126.35 126.35 0.0M
2021-07-21 127.55 127.55 125.95 125.95 0.0M
2021-07-19 125.40 125.50 124.95 124.95 0.0M
2021-07-16 125.85 127.00 125.40 126.70 0.0M
2021-07-15 125.95 125.95 125.95 125.95 0.0M
2021-07-14 126.50 126.50 125.70 125.70 0.0M
2021-07-13 126.60 127.00 125.65 127.00 0.0M
2021-07-12 126.35 126.45 125.85 126.45 0.0M
2021-07-09 125.60 127.30 125.60 126.45 0.0M
2021-07-08 126.00 126.00 124.20 124.65 0.0M
2021-07-07 126.35 126.45 126.00 126.00 0.0M
2021-07-06 126.00 126.00 125.95 125.95 0.0M
2021-07-05 125.35 126.00 125.20 126.00 0.0M
2021-07-02 125.00 125.70 125.00 125.70 0.0M
2021-07-01 125.45 125.45 124.90 125.00 0.0M
2021-06-30 125.25 125.40 125.25 125.40 0.0M
2021-06-29 124.60 125.20 124.60 124.90 0.0M
2021-06-28 123.85 123.85 123.10 123.10 0.0M
2021-06-25 123.45 123.45 122.55 122.55 0.0M
2021-06-24 124.00 124.00 124.00 124.00 0.0M
2021-06-22 123.60 123.70 123.05 123.05 0.0M
2021-06-21 120.50 123.15 120.00 122.80 0.0M
2021-06-18 123.45 123.45 122.50 123.35 0.0M
2021-06-17 119.50 122.75 119.50 122.75 0.0M
2021-06-16 119.50 119.50 119.50 119.50 0.0M
2021-06-15 119.10 119.50 119.10 119.40 0.0M
2021-06-14 118.25 119.10 118.25 118.75 0.0M
2021-06-11 118.00 118.15 117.55 117.55 0.0M
2021-06-10 115.45 117.80 114.80 117.80 0.0M
2021-06-09 114.00 115.10 113.90 115.10 0.0M
2021-06-08 114.20 114.20 114.20 114.20 0.0M
2021-06-07 113.50 113.70 113.35 113.65 0.0M
2021-06-03 111.25 112.45 111.25 112.45 0.0M
2021-06-02 112.50 112.50 112.50 112.50 0.0M
2021-06-01 112.85 113.55 112.85 113.55 0.0M
2021-05-31 113.50 113.65 112.00 112.50 0.0M
2021-05-28 113.00 114.20 112.50 113.65 0.0M
2021-05-27 109.60 109.90 109.60 109.90 0.0M
2021-05-26 112.00 112.00 110.15 110.70 0.0M
2021-05-25 109.15 109.65 108.95 109.65 0.0M
2021-05-21 108.45 109.60 108.45 109.60 0.0M
2021-05-20 107.35 108.40 107.35 108.40 0.0M
2021-05-19 104.40 105.10 104.00 104.80 0.0M
2021-05-18 107.30 107.30 105.40 105.40 0.0M
2021-05-17 107.85 107.85 107.85 107.85 0.0M
2021-05-14 107.90 107.90 107.70 107.70 0.0M
2021-05-13 106.05 106.05 106.05 106.05 0.0M
2021-05-12 107.50 108.40 107.50 107.95 0.0M
2021-05-11 107.60 107.60 106.40 107.30 0.0M
2021-05-10 109.70 109.70 109.15 109.15 0.0M
2021-05-07 110.00 111.00 109.40 110.60 0.0M
2021-05-06 111.00 111.00 108.95 108.95 0.0M
2021-05-05 109.55 111.65 108.85 111.65 0.0M
2021-05-04 111.05 111.05 108.70 108.70 0.0M
2021-05-03 111.60 111.75 110.10 110.10 0.0M
2021-04-30 110.85 111.40 110.30 111.25 0.0M
2021-04-29 111.60 111.60 110.20 110.45 0.0M
2021-04-28 113.20 113.20 111.55 111.55 0.0M
2021-04-27 114.10 114.20 112.80 112.80 0.0M
2021-04-26 113.10 113.75 113.00 113.55 0.0M
2021-04-23 111.70 111.70 111.50 111.50 0.0M
2021-04-22 111.35 111.35 111.00 111.00 0.0M
2021-04-21 109.90 111.05 109.90 111.05 0.0M
2021-04-20 111.25 111.25 109.90 109.90 0.0M
2021-04-19 112.30 112.30 110.60 110.60 0.0M
2021-04-16 111.10 112.15 111.10 111.45 0.0M
2021-04-15 111.35 111.70 111.35 111.70 0.0M
2021-04-14 111.40 111.40 111.05 111.35 0.0M
2021-04-13 110.45 111.65 110.45 111.65 0.0M
2021-04-12 110.85 111.15 110.10 110.80 0.0M
2021-04-09 110.30 110.55 110.30 110.55 0.0M
2021-04-08 109.30 110.00 109.20 109.35 0.0M
2021-04-07 110.90 110.90 108.30 108.35 0.0M
2021-04-06 110.40 111.80 110.10 110.60 0.0M
2021-04-01 108.60 108.90 108.00 108.10 0.0M
2021-03-31 106.26 108.26 106.26 108.26 0.0M
2021-03-30 106.98 107.32 106.44 106.44 0.0M
2021-03-29 105.88 106.60 105.50 106.60 0.0M
2021-03-26 103.50 106.26 103.50 106.26 0.0M
2021-03-25 102.18 102.18 101.82 102.00 0.0M
2021-03-24 102.84 102.84 102.50 102.50 0.0M
2021-03-23 103.34 103.36 103.24 103.24 0.0M
2021-03-22 102.44 103.58 102.44 103.58 0.0M
2021-03-19 103.24 103.24 103.24 103.24 0.0M
2021-03-18 103.50 103.50 103.50 103.50 0.0M
2021-03-17 103.86 103.86 102.64 102.64 0.0M
2021-03-16 104.16 104.16 103.06 103.54 0.0M
2021-03-15 101.64 102.22 101.64 102.22 0.0M
2021-03-12 102.00 102.18 101.00 101.12 0.0M
2021-03-11 100.18 102.44 100.18 101.98 0.0M
2021-03-10 101.36 101.80 101.36 101.80 0.0M
2021-03-09 98.28 101.46 98.23 101.00 0.0M
2021-03-08 97.40 99.47 97.24 98.68 0.0M
2021-03-05 96.68 97.40 94.95 96.20 0.0M
2021-03-04 99.00 99.16 94.69 96.47 0.0M
2021-03-03 102.68 102.68 99.41 99.41 0.0M
2021-03-02 103.54 103.54 102.50 102.50 0.0M
2021-03-01 101.68 103.90 101.68 103.90 0.0M
2021-02-26 101.20 101.20 99.90 100.10 0.0M
2021-02-25 102.60 102.60 102.22 102.22 0.0M
2021-02-24 100.78 102.46 100.68 102.46 0.0M
2021-02-23 102.00 102.00 99.09 99.31 0.0M
2021-02-22 104.04 104.04 101.66 102.38 0.0M
2021-02-19 105.62 105.70 104.50 105.24 0.0M
2021-02-18 108.06 108.06 107.16 107.16 0.0M
2021-02-17 107.50 112.10 107.50 108.00 0.0M
2021-02-16 106.84 106.84 106.22 106.22 0.0M
2021-02-15 106.50 107.00 106.00 107.00 0.0M
2021-02-12 104.72 104.78 104.72 104.78 0.0M
2021-02-11 103.44 103.66 103.02 103.22 0.0M
2021-02-10 101.66 103.12 101.66 103.12 0.0M
2021-02-09 102.34 102.38 101.46 101.46 0.0M
2021-02-08 102.96 103.20 101.80 102.24 0.0M
2021-02-05 104.18 104.18 103.68 103.90 0.0M
2021-02-04 102.56 103.50 102.56 103.50 0.0M
2021-02-03 102.74 102.74 101.72 101.72 0.0M
2021-02-02 101.26 103.34 101.26 102.18 0.0M
2021-02-01 99.99 100.76 99.99 100.20 0.0M
2021-01-29 99.73 99.73 99.14 99.14 0.0M
2021-01-28 98.35 101.28 97.24 101.04 0.0M
2021-01-27 101.98 102.16 97.58 97.58 0.0M
2021-01-26 102.72 103.16 102.00 102.00 0.0M
2021-01-25 104.22 104.22 102.48 103.28 0.0M
2021-01-22 104.00 104.38 103.36 104.38 0.0M
2021-01-21 106.16 106.16 104.64 104.82 0.0M
2021-01-20 105.04 105.80 105.04 105.80 0.0M
2021-01-19 104.58 105.18 104.32 105.18 0.0M
2021-01-18 104.26 104.88 104.26 104.26 0.0M
2021-01-15 103.98 105.00 103.98 105.00 0.0M
2021-01-14 104.14 105.12 104.14 104.68 0.0M
2021-01-13 104.08 104.72 103.92 104.72 0.0M
2021-01-12 105.60 105.60 104.08 104.26 0.0M
2021-01-11 105.00 105.96 103.48 105.96 0.0M
2021-01-08 102.96 104.18 101.94 104.00 0.0M
2021-01-07 100.66 103.78 100.28 103.60 0.0M
2021-01-06 97.43 99.34 97.03 99.34 0.0M
2021-01-05 97.02 97.52 96.66 97.52 0.0M
2021-01-04 96.33 97.02 96.33 96.76 0.0M