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
2023-12-29 126.45 126.45 126.45 126.45 0.0M
2023-12-28 126.30 126.70 125.00 126.40 0.0M
2023-12-27 126.05 126.50 125.50 125.65 0.0M
2023-12-22 126.95 126.95 126.60 126.60 0.0M
2023-12-21 124.85 127.10 124.85 126.45 0.0M
2023-12-20 126.95 128.00 126.90 127.20 0.0M
2023-12-19 125.25 127.15 124.60 127.05 0.0M
2023-12-18 125.00 126.20 124.95 126.20 0.0M
2023-12-15 126.75 126.80 125.60 125.85 0.0M
2023-12-14 122.55 125.15 122.40 125.10 0.0M
2023-12-13 119.10 122.65 119.10 122.65 0.0M
2023-12-12 119.40 120.00 117.20 119.20 0.0M
2023-12-11 118.65 118.65 117.65 117.65 0.0M
2023-12-08 118.80 118.90 118.40 118.40 0.0M
2023-12-07 119.90 120.00 119.90 120.00 0.0M
2023-12-06 119.15 120.00 119.15 120.00 0.0M
2023-12-05 119.05 119.05 117.05 117.30 0.0M
2023-12-04 118.90 119.25 118.75 119.25 0.0M
2023-12-01 118.05 118.05 116.65 116.80 0.0M
2023-11-30 116.20 117.90 116.20 116.65 0.0M
2023-11-29 114.45 116.00 113.40 115.50 0.0M
2023-11-28 114.00 114.60 113.75 114.20 0.0M
2023-11-27 114.85 115.25 114.85 115.25 0.0M
2023-11-24 113.45 114.65 113.45 114.65 0.0M
2023-11-23 114.00 114.35 113.10 114.35 0.0M
2023-11-22 114.30 115.00 113.50 115.00 0.0M
2023-11-21 111.65 113.70 110.95 113.70 0.0M
2023-11-20 103.00 103.00 102.90 102.90 0.0M
2023-11-17 104.00 104.00 103.90 103.90 0.0M
2023-11-16 104.45 105.00 104.45 105.00 0.0M
2023-11-15 103.40 104.90 103.40 104.90 0.0M
2023-11-14 102.75 102.75 102.55 102.55 0.0M
2023-11-13 101.80 101.80 100.40 101.00 0.0M
2023-11-10 101.55 101.55 101.55 101.55 0.0M
2023-11-09 102.65 102.65 101.25 101.25 0.0M
2023-11-08 104.00 104.15 104.00 104.15 0.0M
2023-11-07 100.80 101.40 100.80 101.40 0.0M
2023-11-06 102.10 102.10 100.45 100.45 0.0M
2023-11-03 97.80 101.50 97.50 101.10 0.0M
2023-11-02 97.02 97.68 97.02 97.68 0.0M
2023-11-01 98.22 98.22 96.14 96.14 0.0M
2023-10-31 96.22 96.22 96.22 96.22 0.0M
2023-10-30 91.22 95.08 91.22 95.08 0.0M
2023-10-27 99.22 99.22 97.26 97.26 0.0M
2023-10-26 97.44 99.42 96.86 98.88 0.0M
2023-10-25 100.20 100.20 94.70 98.44 0.0M
2023-10-24 103.00 103.00 100.00 100.15 0.0M
2023-10-23 103.00 103.50 102.30 102.30 0.0M
2023-10-20 102.70 102.70 102.10 102.10 0.0M
2023-10-19 102.35 104.15 102.35 103.30 0.0M
2023-10-18 105.15 105.15 103.05 103.05 0.0M
2023-10-17 105.60 105.60 105.60 105.60 0.0M
2023-10-16 105.65 105.65 104.50 104.50 0.0M
2023-10-13 103.30 104.30 102.95 104.30 0.0M
2023-10-12 106.40 107.55 103.35 103.35 0.0M
2023-10-11 106.50 106.55 106.45 106.55 0.0M
2023-10-10 105.75 105.75 104.75 105.05 0.0M
2023-10-09 104.70 104.70 103.85 103.85 0.0M
2023-10-06 104.15 105.70 104.15 105.70 0.0M
2023-10-05 105.55 105.55 105.55 105.55 0.0M
2023-10-03 106.30 106.30 105.30 106.05 0.0M
2023-10-02 106.45 106.50 106.45 106.50 0.0M
2023-09-29 105.55 106.30 104.85 106.15 0.0M
2023-09-28 104.70 104.90 104.70 104.90 0.0M
2023-09-27 105.05 105.05 105.05 105.05 0.0M
2023-09-26 104.65 105.45 104.65 105.45 0.0M
2023-09-25 104.35 105.50 104.35 105.50 0.0M
2023-09-22 105.00 105.00 105.00 105.00 0.0M
2023-09-21 104.95 104.95 103.30 103.30 0.0M
2023-09-20 105.05 105.10 105.05 105.10 0.0M
2023-09-19 104.90 104.90 104.90 104.90 0.0M
2023-09-18 108.25 108.25 108.20 108.20 0.0M
2023-09-15 108.40 112.55 108.35 112.55 0.0M
2023-09-14 105.25 107.90 104.25 107.90 0.0M
2023-09-13 104.45 104.45 103.05 103.05 0.0M
2023-09-12 104.80 105.75 104.40 104.40 0.0M
2023-09-11 105.95 106.15 105.00 105.00 0.0M
2023-09-08 108.20 109.20 108.20 108.30 0.0M
2023-09-07 110.30 110.55 109.65 110.55 0.0M
2023-09-06 109.30 109.30 109.30 109.30 0.0M
2023-09-04 112.50 112.65 112.30 112.30 0.0M
2023-09-01 112.30 112.85 112.30 112.85 0.0M
2023-08-31 112.40 113.80 112.40 113.80 0.0M
2023-08-29 110.65 112.00 110.65 112.00 0.0M
2023-08-28 110.50 110.75 110.50 110.75 0.0M
2023-08-25 110.60 111.60 110.00 110.00 0.0M
2023-08-24 109.25 109.25 109.25 109.25 0.0M
2023-08-23 109.60 109.70 107.75 107.75 0.0M
2023-08-22 108.75 109.05 108.75 109.05 0.0M
2023-08-21 108.10 108.10 108.10 108.10 0.0M
2023-08-18 109.90 109.90 109.90 109.90 0.0M
2023-08-17 111.25 112.25 111.25 111.80 0.0M
2023-08-16 112.30 112.30 112.30 112.30 0.0M
2023-08-15 115.90 115.90 115.35 115.35 0.0M
2023-08-14 116.20 117.05 116.20 116.75 0.0M
2023-08-11 115.65 115.65 115.65 115.65 0.0M
2023-08-09 117.45 117.60 116.60 117.15 0.0M
2023-08-08 115.40 115.40 115.25 115.25 0.0M
2023-08-07 115.65 116.00 114.80 114.80 0.0M
2023-08-04 114.90 115.05 113.90 113.90 0.0M
2023-08-03 117.30 117.30 115.20 115.20 0.0M
2023-08-02 110.65 116.80 110.65 116.80 0.0M
2023-08-01 110.20 112.00 109.65 111.90 0.0M
2023-07-31 114.80 114.80 110.20 110.20 0.0M
2023-07-28 116.00 116.00 114.45 114.75 0.0M
2023-07-27 116.20 117.05 115.15 115.35 0.0M
2023-07-26 114.40 114.40 111.85 111.85 0.0M
2023-07-25 115.85 116.75 111.70 115.55 0.0M
2023-07-24 115.65 116.25 115.65 115.75 0.0M
2023-07-21 111.50 114.85 111.50 114.85 0.0M
2023-07-20 109.25 112.20 109.25 112.20 0.0M
2023-07-19 106.05 109.60 106.05 109.60 0.0M
2023-07-18 105.60 106.45 105.60 106.45 0.0M
2023-07-17 105.95 106.90 105.20 105.30 0.0M
2023-07-14 106.00 107.20 105.65 107.20 0.0M
2023-07-13 107.30 107.30 106.30 106.35 0.0M
2023-07-12 108.45 108.45 107.40 107.40 0.0M
2023-07-10 106.05 107.65 104.25 107.65 0.0M
2023-07-07 109.15 109.15 107.50 107.50 0.0M
2023-07-06 109.05 110.05 109.05 109.30 0.0M
2023-07-05 108.75 109.40 108.35 109.40 0.0M
2023-07-04 108.75 108.75 108.75 108.75 0.0M
2023-07-03 110.90 111.00 110.00 110.55 0.0M
2023-06-30 108.20 109.65 108.20 109.65 0.0M
2023-06-29 106.05 108.05 106.05 108.05 0.0M
2023-06-28 106.35 107.40 106.30 106.35 0.0M
2023-06-27 107.20 107.20 107.20 107.20 0.0M
2023-06-26 109.50 110.05 107.90 108.75 0.0M
2023-06-23 108.75 109.25 108.75 109.25 0.0M
2023-06-22 108.00 108.15 106.85 108.15 0.0M
2023-06-21 107.70 108.50 107.60 108.15 0.0M
2023-06-20 107.55 108.55 107.55 108.55 0.0M
2023-06-19 111.30 111.30 110.45 110.75 0.0M
2023-06-16 112.50 112.50 111.05 111.05 0.0M
2023-06-15 110.75 110.75 109.70 109.70 0.0M
2023-06-14 111.20 111.30 110.20 110.90 0.0M
2023-06-13 109.60 111.10 109.60 111.00 0.0M
2023-06-12 108.25 109.95 107.15 109.85 0.0M
2023-06-09 105.85 105.95 105.85 105.95 0.0M
2023-06-08 108.40 108.40 106.70 106.70 0.0M
2023-06-07 109.40 110.35 108.25 109.00 0.0M
2023-06-06 110.90 110.90 110.25 110.25 0.0M
2023-06-05 110.05 111.80 109.75 111.80 0.0M
2023-06-02 108.30 110.65 108.30 110.65 0.0M
2023-06-01 107.90 109.00 107.90 109.00 0.0M
2023-05-31 109.55 109.55 107.65 108.25 0.0M
2023-05-30 113.00 113.00 112.10 112.10 0.0M
2023-05-26 111.85 111.85 110.60 110.60 0.0M
2023-05-25 114.95 115.00 110.45 111.60 0.0M
2023-05-24 111.75 111.85 106.30 111.85 0.0M
2023-05-23 119.90 120.20 119.65 120.20 0.0M
2023-05-22 119.55 120.45 118.90 120.05 0.0M
2023-05-19 121.45 121.45 119.45 119.45 0.0M
2023-05-18 117.55 118.70 117.25 118.70 0.0M
2023-05-17 116.00 117.25 116.00 117.25 0.0M
2023-05-16 117.80 117.80 115.85 115.85 0.0M
2023-05-15 118.05 118.10 116.80 117.10 0.0M
2023-05-12 117.05 117.05 117.05 117.05 0.0M
2023-05-11 116.85 117.30 115.95 115.95 0.0M
2023-05-10 115.65 115.70 115.65 115.70 0.0M
2023-05-09 120.90 120.90 115.00 115.00 0.0M
2023-05-08 121.25 121.30 119.95 119.95 0.0M
2023-05-05 120.55 120.85 120.55 120.75 0.0M
2023-05-04 122.20 122.20 121.15 121.15 0.0M
2023-05-02 124.30 124.30 123.35 123.35 0.0M
2023-04-28 123.25 123.25 123.25 123.25 0.0M
2023-04-27 120.35 120.35 120.35 120.35 0.0M
2023-04-26 119.30 120.85 115.35 120.85 0.0M
2023-04-25 122.30 122.30 119.55 119.55 0.0M
2023-04-24 126.20 126.20 125.15 125.15 0.0M
2023-04-21 123.10 124.85 122.00 124.50 0.0M
2023-04-20 126.00 126.00 123.75 123.75 0.0M
2023-04-19 126.05 126.75 125.65 126.75 0.0M
2023-04-18 127.60 128.45 127.30 128.45 0.0M
2023-04-17 126.40 127.45 126.40 127.45 0.0M
2023-04-13 125.50 127.60 125.50 127.60 0.0M
2023-04-12 126.85 127.75 126.35 127.75 0.0M
2023-04-11 126.10 127.40 125.15 127.40 0.0M
2023-04-06 126.20 127.05 126.20 127.05 0.0M
2023-04-05 125.60 125.60 125.60 125.60 0.0M
2023-04-03 127.45 128.25 125.45 125.45 0.0M
2023-03-31 123.34 126.96 123.34 126.50 0.0M
2023-03-30 123.28 124.30 123.28 124.30 0.0M
2023-03-28 122.84 122.84 122.74 122.74 0.0M
2023-03-27 123.40 123.40 123.18 123.18 0.0M
2023-03-23 123.54 123.54 119.50 119.50 0.0M
2023-03-22 125.94 125.94 123.46 123.46 0.0M
2023-03-21 126.58 126.58 126.02 126.02 0.0M
2023-03-20 123.98 125.62 123.98 125.62 0.0M
2023-03-17 128.14 128.14 125.06 125.06 0.0M
2023-03-16 126.12 126.12 126.12 126.12 0.0M
2023-03-15 129.46 129.46 126.26 126.26 0.0M
2023-03-13 126.36 128.82 126.36 127.10 0.0M
2023-03-10 130.92 130.92 126.84 126.84 0.0M
2023-03-09 132.64 133.62 132.64 133.62 0.0M
2023-03-08 132.62 132.64 132.62 132.64 0.0M
2023-03-07 134.80 135.28 133.22 133.22 0.0M
2023-03-03 133.80 134.30 133.80 134.30 0.0M
2023-03-02 128.65 133.40 128.65 133.05 0.0M
2023-03-01 128.82 130.00 128.00 128.54 0.0M
2023-02-28 133.30 134.82 133.30 134.78 0.0M
2023-02-27 134.84 134.84 134.00 134.12 0.0M
2023-02-24 135.44 135.44 134.18 134.18 0.0M
2023-02-23 133.52 134.78 133.52 134.60 0.0M
2023-02-22 135.16 135.16 132.64 134.02 0.0M
2023-02-21 138.44 138.44 134.24 134.24 0.0M
2023-02-20 138.96 138.96 137.84 137.84 0.0M
2023-02-17 139.24 139.24 138.22 138.74 0.0M
2023-02-16 138.90 138.90 138.90 138.90 0.0M
2023-02-15 142.82 142.82 142.82 142.82 0.0M
2023-02-14 143.32 144.00 141.80 141.80 0.0M
2023-02-13 142.80 142.80 142.80 142.80 0.0M
2023-02-10 141.44 141.82 141.44 141.50 0.0M
2023-02-09 143.84 143.94 143.84 143.94 0.0M
2023-02-08 143.34 144.16 143.24 143.34 0.0M
2023-02-07 142.34 142.34 142.00 142.00 0.0M
2023-02-06 142.50 143.60 142.50 143.60 0.0M
2023-02-03 142.20 142.78 141.44 142.46 0.0M
2023-02-02 140.72 141.58 140.46 141.58 0.0M
2023-02-01 139.96 141.28 139.64 141.28 0.0M
2023-01-31 139.54 139.54 139.54 139.54 0.0M
2023-01-30 142.86 142.86 139.34 139.34 0.0M
2023-01-27 143.06 144.30 142.96 143.40 0.0M
2023-01-26 142.34 143.90 142.34 143.90 0.0M
2023-01-25 142.16 143.14 141.02 141.02 0.0M
2023-01-24 145.78 145.78 144.18 144.18 0.0M
2023-01-23 143.52 146.44 142.42 146.44 0.0M
2023-01-20 141.48 142.52 140.70 142.52 0.0M
2023-01-19 141.56 143.10 140.04 141.58 0.0M
2023-01-18 142.74 142.74 142.74 142.74 0.0M
2023-01-17 144.34 145.30 144.34 145.30 0.0M
2023-01-16 145.30 145.30 144.32 144.32 0.0M
2023-01-13 143.68 145.16 143.68 145.16 0.0M
2023-01-12 146.50 146.50 144.50 144.50 0.0M
2023-01-11 143.84 145.08 143.84 145.08 0.0M
2023-01-10 143.52 144.82 142.98 143.94 0.0M
2023-01-09 138.68 138.82 136.08 138.82 0.0M
2023-01-06 142.20 142.20 137.58 139.36 0.0M
2023-01-05 141.98 145.06 141.98 145.06 0.0M
2023-01-04 142.12 142.12 142.12 142.12 0.0M
2023-01-03 142.20 142.20 140.84 140.84 0.0M
2023-01-02 140.98 141.14 139.88 141.14 0.0M