Adtalem Global Education Inc

ATGE
🏛️ 美国 →
153.55
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
09:32 140.60 140.60 140.60 140.60 4.9K
09:33 140.50 140.50 140.50 140.50 1.0K
09:37 140.97 141.15 140.97 141.15 2.0K
09:40 140.88 140.88 140.88 140.88 0.2K
09:41 141.05 141.05 141.05 141.05 0.2K
09:43 141.34 141.34 141.34 141.34 0.3K
09:45 141.72 141.72 141.72 141.72 1.8K
09:47 141.87 141.87 141.87 141.87 0.6K
09:49 142.05 142.05 141.93 141.93 1.3K
09:50 142.03 142.03 142.03 142.03 0.3K
09:51 142.08 142.08 141.80 141.80 0.9K
09:52 141.49 141.49 141.49 141.49 0.2K
09:53 142.16 142.16 142.16 142.16 0.2K
09:54 142.30 142.30 142.16 142.16 1.0K
09:58 142.44 142.44 142.44 142.44 1.0K
10:01 141.80 141.80 141.80 141.80 0.5K
10:03 142.00 142.22 142.00 142.22 1.3K
10:04 142.19 142.19 141.95 141.95 1.2K
10:06 142.44 142.44 142.44 142.44 2.0K
10:08 142.24 142.24 142.24 142.24 2.3K
10:14 141.95 141.95 141.95 141.95 0.5K
10:17 141.95 141.95 141.95 141.95 0.5K
10:18 141.95 142.06 141.94 142.06 1.5K
10:19 141.88 142.08 141.86 142.08 1.1K
10:20 141.87 141.87 141.87 141.87 0.1K
10:22 141.85 141.85 141.85 141.85 2.9K
10:32 142.24 142.24 142.24 142.24 0.4K
10:33 142.24 142.24 142.13 142.19 3.3K
10:35 142.40 142.40 142.38 142.38 3.6K
10:36 142.53 142.53 142.53 142.53 0.6K
10:37 142.49 142.49 142.49 142.49 0.7K
10:41 142.46 142.46 142.46 142.46 3.4K
10:42 142.32 142.32 142.32 142.32 0.9K
10:43 142.39 142.39 142.32 142.39 4.3K
10:47 142.04 142.06 142.04 142.06 1.3K
10:51 142.19 142.19 142.19 142.19 0.2K
10:52 142.19 142.19 142.19 142.19 1.1K
10:57 142.00 142.00 141.91 141.91 1.1K
10:58 141.91 141.91 141.91 141.91 0.4K
11:01 141.86 141.88 141.86 141.88 0.7K
11:02 141.92 141.92 141.86 141.86 0.5K
11:03 141.93 141.93 141.84 141.84 0.7K
11:04 141.71 141.71 141.71 141.71 1.0K
11:07 141.82 141.86 141.79 141.86 1.8K
11:08 141.86 141.86 141.86 141.86 0.3K
11:09 141.95 141.95 141.95 141.95 0.9K
11:10 142.28 142.28 142.16 142.16 0.4K
11:12 142.28 142.28 142.27 142.27 0.5K
11:14 142.13 142.13 142.10 142.10 1.9K
11:19 142.40 142.43 142.40 142.43 1.2K
11:20 142.64 142.64 142.64 142.64 0.6K
11:23 142.55 142.71 142.55 142.70 1.5K
11:24 142.99 142.99 142.99 142.99 1.5K
11:29 142.88 142.94 142.88 142.94 3.2K
11:30 142.67 142.88 142.67 142.88 2.4K
11:33 142.86 142.86 142.86 142.86 0.8K
11:34 142.75 142.75 142.75 142.75 0.4K
11:35 142.98 142.98 142.98 142.98 0.7K
11:38 142.63 142.63 142.63 142.63 0.7K
11:41 143.00 143.00 142.69 142.69 1.8K
11:42 142.55 142.64 142.53 142.64 2.5K
11:43 142.65 142.65 142.56 142.57 3.3K
11:44 142.48 142.48 142.48 142.48 0.2K
11:45 142.56 142.56 142.56 142.56 0.3K
11:47 142.55 142.55 142.55 142.55 0.1K
11:49 142.55 142.55 142.44 142.44 1.3K
11:51 142.38 142.38 142.28 142.28 0.4K
11:52 142.25 142.25 142.25 142.25 0.9K
11:54 142.29 142.29 142.29 142.29 1.2K
11:59 142.30 142.30 142.30 142.30 0.4K
12:00 142.27 142.27 142.27 142.27 0.2K
12:01 142.35 142.35 142.35 142.35 1.4K
12:04 142.36 142.36 142.36 142.36 0.5K
12:05 142.42 142.42 142.42 142.42 0.2K
12:06 142.42 142.42 142.42 142.42 0.2K
12:07 142.32 142.32 142.32 142.32 0.8K
12:10 142.53 142.53 142.53 142.53 0.9K
12:11 142.38 142.38 142.38 142.38 0.3K
12:12 142.31 142.32 142.31 142.32 1.2K
12:14 142.32 142.32 142.32 142.32 0.1K
12:15 142.14 142.14 142.14 142.14 0.3K
12:17 142.31 142.31 142.31 142.31 0.2K
12:18 142.31 142.31 142.03 142.03 1.5K
12:19 141.98 141.98 141.98 141.98 1.5K
12:24 142.24 142.24 142.24 142.24 0.7K
12:25 142.69 142.69 142.69 142.69 0.8K
12:26 142.69 142.69 142.69 142.69 0.2K
12:28 142.66 142.66 142.66 142.66 0.3K
12:30 142.66 142.66 142.66 142.66 2.7K
12:38 142.87 142.87 142.87 142.87 1.3K
12:40 142.95 143.14 142.95 143.14 0.7K
12:45 143.13 143.13 143.05 143.05 1.2K
12:47 143.03 143.03 142.97 142.97 0.5K
12:49 143.03 143.03 143.03 143.03 1.1K
12:54 142.91 142.91 142.91 142.91 0.6K
12:57 142.86 142.86 142.86 142.86 1.3K
13:00 142.85 142.85 142.80 142.79 2.0K
13:02 142.87 142.87 142.87 142.87 0.4K
13:03 142.84 143.08 142.84 143.08 1.1K
13:04 142.92 142.92 142.92 142.92 1.0K
13:09 142.92 142.92 142.88 142.88 1.3K
13:12 143.11 143.11 143.11 143.10 0.6K
13:19 143.06 143.06 143.06 143.06 0.8K
13:20 142.95 142.95 142.95 142.95 1.6K
13:25 142.92 143.01 142.92 143.01 0.9K
13:29 143.15 143.15 143.15 143.15 0.2K
13:30 142.95 142.95 142.95 142.95 0.8K
13:31 142.95 142.95 142.95 142.95 1.1K
13:36 143.00 143.00 143.00 143.00 0.4K
13:39 143.03 143.03 143.03 143.03 0.7K
13:42 143.11 143.11 143.11 143.11 1.4K
13:44 143.39 143.39 143.39 143.39 0.3K
13:45 143.31 143.39 143.31 143.39 0.4K
13:46 143.24 143.24 143.24 143.24 0.6K
13:48 143.18 143.18 143.18 143.18 0.5K
13:49 143.11 143.11 143.11 143.11 0.1K
13:50 143.14 143.14 142.96 142.96 1.5K
13:52 143.04 143.04 143.04 143.04 0.8K
14:00 142.97 142.97 142.97 142.97 1.2K
14:04 142.89 142.89 142.89 142.89 0.6K
14:07 142.83 142.83 142.83 142.82 0.7K
14:09 143.05 143.05 143.05 143.05 0.3K
14:11 143.05 143.05 143.05 143.05 2.8K
14:17 143.14 143.39 143.14 143.39 3.3K
14:19 143.94 143.94 143.94 143.94 0.2K
14:20 143.68 143.79 143.68 143.79 1.8K
14:21 143.79 143.79 143.79 143.79 0.5K
14:22 143.79 143.79 143.79 143.79 0.6K
14:24 143.34 143.89 143.34 143.89 1.8K
14:25 143.88 143.88 143.88 143.88 0.7K
14:26 143.77 143.77 143.77 143.76 0.7K
14:29 143.68 143.73 143.56 143.73 1.1K
14:30 143.64 143.64 143.64 143.64 1.0K
14:31 143.93 143.93 143.93 143.93 0.5K
14:33 144.24 144.24 144.16 144.16 0.7K
14:34 144.18 144.18 144.18 144.18 0.4K
14:35 144.17 144.19 144.17 144.19 0.8K
14:37 144.18 144.18 144.18 144.18 0.1K
14:38 143.88 143.88 143.88 143.88 0.6K
14:41 144.18 144.18 144.18 144.18 1.5K
14:47 144.06 144.06 144.06 144.06 2.2K
14:49 144.01 144.01 144.01 144.01 0.7K
14:52 144.36 144.42 144.36 144.42 1.9K
14:53 144.25 144.42 144.25 144.42 0.6K
14:54 144.43 144.43 144.43 144.43 1.2K
14:56 144.24 144.28 144.24 144.28 0.9K
14:57 144.21 144.21 144.21 144.21 2.3K
14:58 144.07 144.07 144.07 144.07 1.3K
15:02 144.18 144.18 144.18 144.18 1.4K
15:03 144.46 144.46 144.46 144.46 0.1K
15:04 144.45 144.45 144.45 144.45 2.3K
15:08 144.20 144.20 144.20 144.20 1.3K
15:09 144.16 144.16 144.16 144.16 1.1K
15:12 144.36 144.36 144.36 144.36 0.3K
15:13 144.36 144.36 144.36 144.36 0.7K
15:16 144.21 144.21 144.10 144.10 3.5K
15:18 143.95 143.95 143.95 143.95 1.3K
15:22 143.98 143.98 143.98 143.98 0.6K
15:23 143.93 143.93 143.93 143.93 0.4K
15:24 144.18 144.18 144.18 144.18 1.6K
15:29 143.98 143.98 143.90 143.90 2.8K
15:33 143.82 143.82 143.82 143.82 0.7K
15:34 143.75 144.22 143.75 144.22 8.3K
15:35 144.22 144.22 144.22 144.22 0.3K
15:36 143.94 143.94 143.94 143.94 0.4K
15:37 143.89 144.03 143.89 144.03 0.9K
15:38 144.02 144.02 144.02 144.02 1.1K
15:40 144.08 144.08 144.08 144.08 0.3K
15:41 144.07 144.07 144.07 144.07 0.8K
15:42 144.05 144.18 144.05 144.18 0.4K
15:43 143.96 144.02 143.96 144.02 2.6K
15:44 144.17 144.17 143.94 143.94 3.5K
15:45 143.92 143.92 143.90 143.90 3.3K
15:46 143.71 143.89 143.68 143.89 18.3K
15:47 143.71 143.86 143.70 143.82 16.0K
15:48 143.72 143.91 143.70 143.91 4.0K
15:49 143.75 143.75 143.75 143.75 10.7K
15:50 143.70 143.77 143.43 143.43 7.4K
15:51 143.43 143.43 143.29 143.29 4.4K
15:52 143.45 143.45 143.45 143.45 4.6K
15:53 143.45 143.58 143.45 143.58 1.2K
15:54 143.45 143.46 143.45 143.46 5.2K
15:55 143.30 143.32 143.24 143.24 6.7K
15:56 142.93 143.10 142.93 143.10 7.8K
15:57 143.00 143.24 143.00 143.24 7.7K
15:58 143.24 143.24 143.15 143.15 14.3K
15:59 143.16 143.40 143.06 143.36 133.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 152.74 154.42 150.75 153.55 0.4M
2025-09-26 147.93 152.31 147.34 152.18 0.4M
2025-09-25 144.88 148.23 144.45 147.87 0.3M
2025-09-24 144.06 146.87 142.60 145.29 0.3M
2025-09-23 142.93 144.77 141.15 144.09 0.6M
2025-09-22 140.62 144.46 140.50 143.28 0.4M
2025-09-19 140.19 141.68 138.86 140.59 0.9M
2025-09-18 136.96 140.66 136.39 139.64 0.4M
2025-09-17 135.53 137.37 134.90 136.11 0.2M
2025-09-16 134.87 136.08 132.00 135.60 0.2M
2025-09-15 137.89 137.89 133.95 135.41 0.3M
2025-09-12 137.86 139.93 136.91 137.31 0.2M
2025-09-11 133.55 138.99 131.82 138.60 0.4M
2025-09-10 136.32 136.32 132.94 133.14 0.3M
2025-09-09 136.51 136.61 134.22 136.20 0.3M
2025-09-08 134.52 137.23 133.47 136.28 0.3M
2025-09-05 135.06 136.36 132.54 134.45 0.2M
2025-09-04 134.48 136.37 133.71 134.77 0.3M
2025-09-03 132.31 135.08 132.31 134.43 0.4M
2025-09-02 129.35 132.95 129.02 132.35 0.3M
2025-08-29 131.70 132.13 130.20 130.95 0.3M
2025-08-28 134.47 134.63 130.00 131.77 0.4M
2025-08-27 135.67 136.74 134.28 134.58 0.4M
2025-08-26 134.97 137.51 134.35 135.90 0.5M
2025-08-25 135.22 137.21 134.26 135.33 0.4M
2025-08-22 133.42 136.26 132.72 134.88 0.6M
2025-08-21 130.77 133.54 129.03 132.89 0.3M
2025-08-20 129.04 130.84 127.32 130.47 0.3M
2025-08-19 128.53 129.48 127.80 129.24 0.2M
2025-08-18 128.45 129.60 127.19 128.53 0.4M
2025-08-15 128.88 129.15 126.31 128.80 0.3M
2025-08-14 129.50 129.63 126.66 128.31 0.4M
2025-08-13 128.00 131.00 126.72 129.19 0.6M
2025-08-12 123.16 127.04 120.59 126.99 0.4M
2025-08-11 121.27 122.25 117.87 120.22 0.5M
2025-08-08 121.67 127.00 117.00 121.84 0.7M
2025-08-07 118.88 122.00 117.02 119.23 1.0M
2025-08-06 115.54 119.98 115.37 119.82 0.5M
2025-08-05 114.74 116.81 113.55 115.33 0.3M
2025-08-04 115.00 116.78 113.59 114.59 0.3M
2025-08-01 114.70 116.09 113.07 114.77 0.4M
2025-07-31 113.63 114.99 112.19 114.27 0.4M
2025-07-30 113.90 115.06 113.19 114.12 0.3M
2025-07-29 114.32 115.00 112.01 113.94 0.3M
2025-07-28 115.16 115.79 111.53 113.83 0.4M
2025-07-25 114.81 116.55 113.75 115.12 0.3M
2025-07-24 114.19 115.22 113.07 114.30 0.3M
2025-07-23 114.50 114.73 112.15 114.55 0.3M
2025-07-22 116.15 116.91 113.74 114.65 0.5M
2025-07-21 117.06 118.13 114.50 116.15 0.4M
2025-07-18 116.65 117.92 116.05 117.08 0.4M
2025-07-17 116.40 117.18 114.93 116.58 0.4M
2025-07-16 117.85 118.94 114.94 116.52 0.4M
2025-07-15 119.46 120.35 116.80 117.85 0.4M
2025-07-14 118.81 119.38 116.75 118.77 0.3M
2025-07-11 118.39 119.50 116.87 117.99 0.3M
2025-07-10 119.91 120.41 118.85 118.85 0.4M
2025-07-09 120.43 120.52 118.83 120.40 0.3M
2025-07-08 122.05 122.05 118.54 120.00 0.4M
2025-07-07 122.64 123.85 120.43 121.66 0.4M
2025-07-03 121.41 123.23 118.97 123.05 0.3M
2025-07-02 123.26 124.21 118.01 121.83 0.5M
2025-07-01 126.61 127.36 123.14 124.40 0.5M
2025-06-30 128.87 129.94 126.64 127.23 0.3M
2025-06-27 124.97 130.40 124.34 128.49 1.3M
2025-06-26 124.05 125.38 120.00 125.38 0.3M
2025-06-25 126.80 126.80 122.56 123.16 0.3M
2025-06-24 128.80 128.80 125.57 126.28 0.4M
2025-06-23 124.85 128.37 122.73 128.03 0.4M
2025-06-20 125.32 129.88 123.12 125.08 1.0M
2025-06-18 122.53 125.36 122.17 124.50 0.4M
2025-06-17 122.94 123.76 120.52 122.91 0.3M
2025-06-16 122.60 125.98 121.97 123.31 0.5M
2025-06-13 118.35 122.32 117.60 121.84 0.4M
2025-06-12 120.01 121.08 118.56 119.94 0.5M
2025-06-11 119.98 120.99 119.20 120.04 0.4M
2025-06-10 121.52 121.52 117.11 119.18 0.4M
2025-06-09 127.47 128.30 119.28 121.39 0.6M
2025-06-06 129.62 129.90 127.28 128.23 0.3M
2025-06-05 128.90 129.20 126.90 127.85 0.4M
2025-06-04 130.15 130.97 128.76 129.30 0.2M
2025-06-03 133.68 134.49 126.10 129.87 0.7M
2025-06-02 131.40 133.48 130.04 133.27 0.4M
2025-05-30 129.26 133.17 128.57 132.03 0.6M
2025-05-29 131.77 131.77 128.94 129.79 0.5M
2025-05-28 129.00 132.95 128.50 132.65 0.6M
2025-05-27 129.65 130.90 128.01 129.70 0.4M
2025-05-23 127.86 129.56 125.96 128.50 0.7M
2025-05-22 130.95 131.45 128.10 128.46 0.3M
2025-05-21 131.66 133.28 130.03 130.70 0.3M
2025-05-20 134.52 134.75 132.13 133.28 0.3M
2025-05-19 134.00 135.50 131.29 134.91 0.6M
2025-05-16 130.39 134.80 130.05 134.74 0.6M
2025-05-15 129.74 131.38 129.01 130.40 0.4M
2025-05-14 127.61 130.20 126.84 129.72 0.6M
2025-05-13 131.79 133.13 127.29 127.55 0.8M
2025-05-12 140.12 140.12 129.36 131.89 1.1M
2025-05-09 122.60 136.40 122.60 136.25 2.0M
2025-05-08 116.14 117.89 114.10 115.88 0.9M
2025-05-07 115.25 116.77 113.93 114.74 0.7M
2025-05-06 112.20 113.80 111.20 112.81 0.6M
2025-05-05 112.83 115.97 112.56 113.97 0.5M
2025-05-02 108.31 114.71 108.31 114.40 0.8M
2025-05-01 106.81 109.80 105.89 107.24 0.8M
2025-04-30 106.67 106.72 103.13 106.20 0.4M
2025-04-29 106.00 107.83 105.12 107.71 0.3M
2025-04-28 105.98 107.81 104.13 106.45 0.4M
2025-04-25 104.97 105.71 103.13 105.41 0.3M
2025-04-24 105.25 106.67 104.06 104.45 0.3M
2025-04-23 106.58 107.86 104.18 105.08 0.6M
2025-04-22 99.13 102.93 98.40 102.14 0.5M
2025-04-21 105.49 106.06 97.22 97.32 0.8M
2025-04-17 107.00 109.44 105.77 106.04 0.4M
2025-04-16 105.13 109.17 104.95 106.70 0.9M
2025-04-15 106.00 106.68 104.86 106.36 0.4M
2025-04-14 105.44 106.09 102.14 104.66 0.5M
2025-04-11 102.67 104.58 100.25 103.78 0.3M
2025-04-10 104.30 105.52 100.18 102.78 0.5M
2025-04-09 97.58 107.05 96.75 106.48 1.0M
2025-04-08 100.58 102.53 97.50 98.77 0.7M
2025-04-07 95.00 103.95 92.46 98.72 1.0M
2025-04-04 96.57 99.96 95.62 98.02 0.8M
2025-04-03 100.85 103.04 98.56 100.91 0.4M
2025-04-02 100.74 106.65 100.74 105.78 0.5M
2025-04-01 100.15 102.74 100.14 101.97 0.3M
2025-03-31 99.37 101.19 97.50 100.64 0.5M
2025-03-28 102.72 102.84 99.11 102.10 0.4M
2025-03-27 100.48 103.11 100.48 102.89 0.3M
2025-03-26 102.20 103.12 100.53 101.28 0.2M
2025-03-25 102.82 104.24 100.68 101.97 0.3M
2025-03-24 100.28 103.50 100.28 103.29 0.3M
2025-03-21 97.71 100.16 96.27 98.81 0.9M
2025-03-20 97.57 100.49 97.43 98.74 0.3M
2025-03-19 95.93 100.07 95.86 99.45 0.3M
2025-03-18 96.18 97.39 95.63 95.88 0.3M
2025-03-17 96.32 98.10 95.70 97.35 0.4M
2025-03-14 94.53 98.05 93.12 97.32 0.7M
2025-03-13 95.02 95.56 91.50 93.51 0.5M
2025-03-12 95.91 97.19 93.99 95.27 0.7M
2025-03-11 89.96 95.47 89.92 93.66 0.5M
2025-03-10 89.33 90.88 88.40 89.88 0.5M
2025-03-07 93.97 93.97 86.26 90.82 0.7M
2025-03-06 97.85 99.16 93.71 93.97 0.3M
2025-03-05 99.19 100.35 98.17 99.94 0.3M
2025-03-04 97.90 99.80 96.12 98.29 0.4M
2025-03-03 102.33 105.00 98.95 99.85 0.4M
2025-02-28 100.81 103.24 100.33 102.31 0.5M
2025-02-27 102.82 104.59 99.99 100.07 0.6M
2025-02-26 99.05 103.59 99.05 101.96 0.4M
2025-02-25 97.72 99.62 96.20 98.01 0.4M
2025-02-24 97.61 99.48 94.68 97.95 0.6M
2025-02-21 106.07 106.54 97.60 97.67 0.5M
2025-02-20 105.71 105.83 103.26 105.27 0.4M
2025-02-19 105.00 107.26 104.95 106.51 0.4M
2025-02-18 103.95 105.91 102.56 105.91 0.4M
2025-02-14 104.25 105.41 102.56 103.47 0.4M
2025-02-13 106.04 106.79 102.56 103.32 0.4M
2025-02-12 104.81 106.00 103.96 105.00 0.4M
2025-02-11 106.50 106.81 105.33 106.33 0.4M
2025-02-10 107.56 108.17 105.76 107.87 0.4M
2025-02-07 109.32 109.89 106.37 107.11 0.4M
2025-02-06 110.34 110.34 107.93 109.17 0.4M
2025-02-05 108.14 110.67 107.17 110.11 0.4M
2025-02-04 105.29 107.83 104.00 107.60 0.5M
2025-02-03 104.02 105.23 101.84 104.75 0.6M
2025-01-31 109.90 112.44 105.56 107.13 0.9M
2025-01-30 100.43 103.15 100.43 102.42 0.8M
2025-01-29 98.33 100.24 98.02 99.86 0.3M
2025-01-28 97.49 99.60 97.04 98.03 0.3M
2025-01-27 98.10 99.76 96.79 97.20 0.3M
2025-01-24 99.78 100.36 98.94 99.62 0.2M
2025-01-23 99.32 100.54 99.26 100.35 0.3M
2025-01-22 99.58 100.20 99.00 99.61 0.3M
2025-01-21 99.34 100.05 97.84 99.10 0.4M
2025-01-17 98.98 99.17 97.68 98.17 0.2M
2025-01-16 97.42 98.64 97.10 97.34 0.3M
2025-01-15 97.60 98.50 96.23 97.45 0.4M
2025-01-14 94.83 97.00 94.83 95.71 0.4M
2025-01-13 91.25 94.58 89.62 94.30 0.3M
2025-01-10 93.05 93.43 91.27 91.66 0.3M
2025-01-08 93.31 94.59 92.08 94.41 0.3M
2025-01-07 94.89 95.14 92.66 93.54 0.5M
2025-01-06 96.24 97.37 93.04 94.65 0.4M
2025-01-03 93.44 95.30 93.24 94.97 0.5M
2025-01-02 91.11 95.00 91.07 92.76 0.5M