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
2022-12-30 140.58 141.26 140.36 141.26 0.0M
2022-12-29 138.72 142.22 138.72 141.82 0.0M
2022-12-28 141.26 141.48 141.26 141.48 0.0M
2022-12-23 141.12 141.12 139.80 140.48 0.0M
2022-12-22 140.62 140.62 140.34 140.34 0.0M
2022-12-21 140.76 141.46 139.74 141.46 0.0M
2022-12-20 138.14 138.14 138.14 138.14 0.0M
2022-12-19 140.96 140.96 138.34 138.34 0.0M
2022-12-16 140.04 141.06 138.88 140.34 0.0M
2022-12-15 144.62 145.20 142.82 142.82 0.0M
2022-12-14 147.36 147.36 147.36 147.36 0.0M
2022-12-13 148.00 149.28 147.98 149.28 0.0M
2022-12-12 145.64 145.64 145.64 145.64 0.0M
2022-12-09 148.34 148.34 148.34 148.34 0.0M
2022-12-08 146.06 147.62 146.06 147.62 0.0M
2022-12-07 145.04 147.00 145.04 145.96 0.0M
2022-12-06 146.14 146.14 145.12 145.12 0.0M
2022-12-05 147.42 147.42 145.68 145.68 0.0M
2022-12-02 148.60 148.60 148.60 148.60 0.0M
2022-12-01 148.92 148.92 147.26 147.64 0.0M
2022-11-30 146.20 146.20 144.88 146.00 0.0M
2022-11-29 146.56 146.56 146.56 146.56 0.0M
2022-11-28 150.30 150.30 148.04 148.68 0.0M
2022-11-25 148.22 150.36 148.22 150.36 0.0M
2022-11-24 148.68 148.70 147.50 148.70 0.0M
2022-11-23 151.58 152.40 149.30 149.94 0.0M
2022-11-22 146.00 152.68 145.50 152.68 0.0M
2022-11-21 142.70 142.96 141.38 141.38 0.0M
2022-11-18 139.10 140.88 139.10 140.88 0.0M
2022-11-17 140.96 141.02 137.36 137.36 0.0M
2022-11-16 142.08 142.08 142.08 142.08 0.0M
2022-11-15 141.56 143.70 141.06 143.70 0.0M
2022-11-14 144.00 144.08 143.14 143.14 0.0M
2022-11-11 143.50 144.28 143.20 143.30 0.0M
2022-11-10 141.70 143.74 141.70 143.74 0.0M
2022-11-09 137.22 138.26 137.18 137.74 0.0M
2022-11-08 138.26 138.26 136.20 137.84 0.0M
2022-11-07 136.70 136.84 136.62 136.62 0.0M
2022-11-04 138.18 138.38 136.32 136.32 0.0M
2022-11-03 135.00 137.40 135.00 137.40 0.0M
2022-11-02 142.38 142.90 141.18 141.18 0.0M
2022-11-01 142.14 142.40 140.38 142.40 0.0M
2022-10-31 139.54 140.00 139.54 139.76 0.0M
2022-10-28 138.54 139.00 138.54 139.00 0.0M
2022-10-27 137.64 138.50 137.64 138.50 0.0M
2022-10-26 137.00 137.44 137.00 137.44 0.0M
2022-10-25 134.26 134.26 134.20 134.20 0.0M
2022-10-24 134.00 134.08 134.00 134.08 0.0M
2022-10-18 134.52 134.52 133.36 134.00 0.0M
2022-10-17 129.62 129.62 129.38 129.38 0.0M
2022-10-14 132.86 132.86 130.28 130.28 0.0M
2022-10-13 130.46 131.30 127.76 131.30 0.0M
2022-10-12 130.00 130.56 129.40 130.56 0.0M
2022-10-11 128.48 129.16 128.48 129.16 0.0M
2022-10-10 130.00 130.00 130.00 130.00 0.0M
2022-10-07 132.82 132.82 132.82 132.82 0.0M
2022-10-06 133.66 134.82 132.92 134.82 0.0M
2022-10-05 131.28 134.48 131.28 134.48 0.0M
2022-10-04 130.00 130.00 129.62 129.62 0.0M
2022-10-03 123.72 127.60 123.72 127.60 0.0M
2022-09-30 124.70 124.72 124.70 124.72 0.0M
2022-09-28 126.70 126.70 126.70 126.70 0.0M
2022-09-27 128.30 128.30 125.70 125.70 0.0M
2022-09-23 126.26 127.60 125.46 126.10 0.0M
2022-09-22 126.54 126.54 126.54 126.54 0.0M
2022-09-21 130.92 131.08 130.92 131.08 0.0M
2022-09-20 128.50 128.50 128.50 128.50 0.0M
2022-09-19 128.82 128.82 128.82 128.82 0.0M
2022-09-16 129.18 129.18 129.18 129.18 0.0M
2022-09-15 133.56 133.56 133.56 133.56 0.0M
2022-09-14 133.46 133.90 133.46 133.62 0.0M
2022-09-13 135.72 135.72 135.00 135.00 0.0M
2022-09-12 136.82 137.74 136.82 137.56 0.0M
2022-09-08 134.24 134.72 134.24 134.72 0.0M
2022-09-07 130.36 131.94 130.36 131.94 0.0M
2022-09-05 129.16 129.16 129.16 129.16 0.0M
2022-09-02 129.24 129.24 129.24 129.24 0.0M
2022-09-01 126.92 127.32 126.62 127.32 0.0M
2022-08-30 128.26 128.26 128.26 128.26 0.0M
2022-08-29 129.00 129.00 128.10 128.10 0.0M
2022-08-26 136.08 136.08 131.44 131.44 0.0M
2022-08-25 134.02 134.02 133.40 133.40 0.0M
2022-08-24 133.42 133.42 133.42 133.42 0.0M
2022-08-23 134.84 134.84 133.06 133.06 0.0M
2022-08-22 136.82 136.82 134.96 134.96 0.0M
2022-08-19 138.22 138.54 138.22 138.44 0.0M
2022-08-18 139.48 140.36 138.10 138.10 0.0M
2022-08-17 139.82 141.24 133.00 139.32 0.0M
2022-08-16 131.60 132.02 129.64 129.64 0.0M
2022-08-15 130.58 131.78 130.52 131.46 0.0M
2022-08-12 128.24 129.04 128.24 129.04 0.0M
2022-08-11 129.04 130.08 128.98 128.98 0.0M
2022-08-10 126.22 127.84 126.22 127.84 0.0M
2022-08-08 130.16 130.16 130.16 130.16 0.0M
2022-08-05 131.52 131.52 130.30 130.30 0.0M
2022-08-04 132.12 132.44 131.00 131.86 0.0M
2022-08-03 129.34 132.32 129.32 132.32 0.0M
2022-08-02 128.90 131.28 128.82 128.82 0.0M
2022-08-01 130.98 130.98 129.98 129.98 0.0M
2022-07-29 128.76 131.00 128.76 131.00 0.0M
2022-07-28 127.72 129.02 127.72 129.02 0.0M
2022-07-25 121.44 121.44 121.44 121.44 0.0M
2022-07-22 124.84 124.84 123.00 123.00 0.0M
2022-07-21 117.62 124.22 117.36 124.14 0.0M
2022-07-20 118.00 118.00 116.90 116.90 0.0M
2022-07-19 114.98 114.98 114.98 114.98 0.0M
2022-07-18 118.00 118.00 117.44 117.44 0.0M
2022-07-15 115.34 117.38 115.24 117.38 0.0M
2022-07-14 116.16 116.16 116.16 116.16 0.0M
2022-07-13 118.56 118.56 118.56 118.56 0.0M
2022-07-12 119.54 119.54 119.54 119.54 0.0M
2022-07-08 120.68 120.68 120.68 120.68 0.0M
2022-07-07 120.40 120.40 119.48 119.48 0.0M
2022-07-06 119.00 120.00 119.00 120.00 0.0M
2022-07-05 113.74 113.74 113.44 113.44 0.0M
2022-07-01 112.50 112.50 112.50 112.50 0.0M
2022-06-30 114.06 114.06 113.64 113.64 0.0M
2022-06-28 114.90 114.90 111.52 111.52 0.0M
2022-06-27 115.16 115.16 114.70 114.70 0.0M
2022-06-24 113.30 113.78 113.30 113.78 0.0M
2022-06-22 107.00 107.00 107.00 107.00 0.0M
2022-06-21 108.04 108.94 108.04 108.40 0.0M
2022-06-20 107.02 107.02 107.02 107.02 0.0M
2022-06-15 112.32 112.32 110.88 110.88 0.0M
2022-06-14 111.80 111.98 110.98 110.98 0.0M
2022-06-13 112.82 112.94 111.10 111.10 0.0M
2022-06-10 116.88 116.88 116.88 116.88 0.0M
2022-06-09 118.88 118.88 118.04 118.04 0.0M
2022-06-08 118.74 118.74 118.74 118.74 0.0M
2022-06-07 119.46 119.46 119.46 119.46 0.0M
2022-06-06 120.44 120.44 120.44 120.44 0.0M
2022-06-02 115.36 115.36 115.10 115.10 0.0M
2022-06-01 119.74 119.74 119.74 119.74 0.0M
2022-05-31 121.60 123.06 121.60 123.06 0.0M
2022-05-30 122.24 122.52 121.66 121.66 0.0M
2022-05-27 119.44 120.00 119.44 120.00 0.0M
2022-05-26 114.08 114.08 114.08 114.08 0.0M
2022-05-23 118.26 118.26 118.26 118.26 0.0M
2022-05-19 114.78 114.78 114.78 114.78 0.0M
2022-05-18 115.00 115.00 115.00 115.00 0.0M
2022-05-17 116.00 117.00 116.00 117.00 0.0M
2022-05-16 114.34 115.56 114.34 115.56 0.0M
2022-05-12 107.74 110.74 107.74 109.80 0.0M
2022-05-11 111.30 111.78 111.30 111.78 0.0M
2022-05-10 109.44 111.96 109.44 111.96 0.0M
2022-05-09 113.68 113.76 107.80 107.80 0.0M
2022-05-06 113.24 114.04 113.24 114.04 0.0M
2022-05-05 118.44 119.48 115.82 115.88 0.0M
2022-05-03 114.00 114.00 114.00 114.00 0.0M
2022-05-02 114.02 114.02 114.02 114.02 0.0M
2022-04-29 113.66 116.80 113.66 116.80 0.0M
2022-04-28 112.90 115.44 112.90 115.44 0.0M
2022-04-27 111.60 112.60 111.60 112.60 0.0M
2022-04-26 113.56 113.56 112.14 112.14 0.0M
2022-04-25 112.66 112.66 110.30 112.16 0.0M
2022-04-22 114.22 114.22 114.22 114.22 0.0M
2022-04-21 118.90 119.44 118.90 119.44 0.0M
2022-04-20 117.68 117.70 117.68 117.70 0.0M
2022-04-19 115.42 115.42 114.00 114.00 0.0M
2022-04-14 118.24 118.24 118.24 118.24 0.0M
2022-04-13 116.54 116.54 115.54 115.54 0.0M
2022-04-12 119.94 121.50 116.00 116.00 0.0M
2022-04-08 125.00 125.00 125.00 125.00 0.0M
2022-04-07 123.36 123.36 123.36 123.36 0.0M
2022-04-06 119.72 119.72 119.72 119.72 0.0M
2022-04-05 122.46 122.86 121.56 122.86 0.0M
2022-04-04 121.00 122.36 121.00 122.36 0.0M
2022-04-01 119.98 120.84 119.90 120.84 0.0M
2022-03-31 121.30 122.60 121.30 121.35 0.0M
2022-03-30 123.85 123.85 122.70 123.10 0.0M
2022-03-29 124.45 124.45 124.45 124.45 0.0M
2022-03-28 123.85 124.05 123.85 124.05 0.0M
2022-03-25 123.90 124.40 122.15 122.15 0.0M
2022-03-23 123.65 123.65 122.60 122.60 0.0M
2022-03-22 125.85 126.25 125.75 125.75 0.0M
2022-03-21 125.65 125.65 124.95 125.65 0.0M
2022-03-18 123.10 124.70 123.10 124.70 0.0M
2022-03-17 122.35 123.00 120.20 123.00 0.0M
2022-03-16 121.15 122.50 121.15 122.50 0.0M
2022-03-15 116.00 117.35 116.00 117.35 0.0M
2022-03-14 116.80 116.80 116.80 116.80 0.0M
2022-03-11 123.60 123.60 120.15 120.15 0.0M
2022-03-10 120.65 120.65 120.15 120.15 0.0M
2022-03-09 119.25 120.00 118.50 119.25 0.0M
2022-03-08 120.60 120.60 120.60 120.60 0.0M
2022-03-07 120.70 122.25 119.65 119.75 0.0M
2022-03-04 123.95 125.15 123.20 123.25 0.0M
2022-03-03 121.50 123.70 121.50 123.70 0.0M
2022-03-02 118.85 119.40 118.85 119.40 0.0M
2022-02-28 117.70 118.55 115.55 115.55 0.0M
2022-02-25 113.95 117.55 113.95 117.50 0.0M
2022-02-24 109.95 114.90 106.75 114.90 0.0M
2022-02-23 114.95 114.95 112.60 112.60 0.0M
2022-02-22 113.15 116.50 113.15 115.20 0.0M
2022-02-21 116.85 116.85 114.50 114.50 0.0M
2022-02-18 115.25 116.00 114.40 116.00 0.0M
2022-02-17 118.25 118.25 114.60 114.60 0.0M
2022-02-16 117.95 117.95 117.40 117.85 0.0M
2022-02-15 120.55 120.55 120.55 120.55 0.0M
2022-02-14 119.00 120.15 118.00 118.55 0.0M
2022-02-11 123.55 124.55 120.50 120.50 0.0M
2022-02-10 125.65 125.65 125.65 125.65 0.0M
2022-02-09 123.65 126.25 123.65 126.25 0.0M
2022-02-07 123.65 124.35 123.10 123.35 0.0M
2022-02-04 123.45 123.45 121.90 122.75 0.0M
2022-02-03 127.65 127.65 125.50 125.50 0.0M
2022-02-02 125.45 127.85 125.45 127.85 0.0M
2022-02-01 124.05 124.05 124.05 124.05 0.0M
2022-01-31 122.80 124.35 122.80 123.55 0.0M
2022-01-28 119.35 121.40 117.75 121.40 0.0M
2022-01-27 118.05 121.50 118.05 118.70 0.0M
2022-01-26 120.65 120.65 120.00 120.00 0.0M
2022-01-25 121.25 122.10 118.50 119.80 0.0M
2022-01-24 122.00 122.40 116.15 122.00 0.0M
2022-01-21 122.90 123.10 122.00 122.00 0.0M
2022-01-19 123.05 125.65 121.25 124.75 0.0M
2022-01-18 125.40 125.40 123.95 123.95 0.0M
2022-01-17 126.60 126.60 126.35 126.45 0.0M
2022-01-14 126.60 127.15 125.85 125.95 0.0M
2022-01-13 130.60 130.60 127.10 127.10 0.0M
2022-01-12 129.45 130.20 128.75 130.10 0.0M
2022-01-11 127.75 128.90 127.70 128.80 0.0M
2022-01-10 128.30 128.80 124.40 124.80 0.0M
2022-01-07 132.10 132.25 128.45 128.45 0.0M
2022-01-06 131.80 132.05 130.00 132.05 0.0M
2022-01-05 133.80 134.05 131.45 131.45 0.0M
2022-01-04 139.05 139.05 134.50 134.60 0.0M
2022-01-03 141.00 141.25 140.55 141.25 0.0M