荷兰AEX指数 (AEX)

AEX
🏛️ 荷兰 →
941.53
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
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
2022-12-30 697.75 697.75 688.24 689.01 37.4M
2022-12-29 694.09 701.41 691.60 701.01 37.7M
2022-12-28 700.68 701.70 694.66 694.84 42.3M
2022-12-27 705.72 707.00 699.61 701.06 31.6M
2022-12-23 700.79 703.65 697.59 701.06 41.9M
2022-12-22 711.35 713.02 699.28 700.40 53.5M
2022-12-21 699.71 710.07 698.76 709.58 63.0M
2022-12-20 694.34 700.32 692.79 697.25 64.7M
2022-12-19 702.82 706.31 700.68 700.71 61.9M
2022-12-16 705.35 707.22 697.17 700.00 143.0M
2022-12-15 723.26 725.00 707.14 707.60 87.9M
2022-12-14 729.85 732.13 727.72 730.87 65.4M
2022-12-13 724.76 741.09 721.52 732.95 78.3M
2022-12-12 719.20 722.23 718.12 720.69 54.9M
2022-12-09 722.84 725.59 718.58 724.17 61.9M
2022-12-08 719.26 721.83 715.62 719.83 62.3M
2022-12-07 719.70 722.81 715.96 718.34 69.0M
2022-12-06 725.84 728.56 720.66 723.68 64.0M
2022-12-05 730.46 731.04 726.46 727.09 65.1M
2022-12-02 728.85 732.89 722.82 731.04 76.6M
2022-12-01 731.73 734.56 728.76 731.74 81.8M
2022-11-30 721.67 726.07 720.24 724.10 148.3M
2022-11-29 723.76 726.20 716.88 717.74 72.6M
2022-11-28 716.73 721.84 715.17 720.51 62.2M
2022-11-25 721.31 725.80 721.12 722.93 50.4M
2022-11-24 720.01 726.46 720.01 722.74 50.0M
2022-11-23 718.93 722.69 716.35 721.45 60.0M
2022-11-22 711.14 717.31 706.84 716.33 68.3M
2022-11-21 711.72 712.72 708.63 710.38 64.9M
2022-11-18 710.73 716.96 708.16 712.55 80.0M
2022-11-17 710.59 711.10 700.94 708.38 62.9M
2022-11-16 716.19 717.99 707.82 709.11 76.7M
2022-11-15 710.44 718.45 709.85 716.43 79.6M
2022-11-14 706.44 710.60 703.88 706.67 72.9M
2022-11-11 707.79 710.12 700.39 702.91 100.9M
2022-11-10 670.57 701.68 670.33 700.65 100.7M
2022-11-09 680.51 682.15 674.31 677.26 67.8M
2022-11-08 674.14 684.28 673.29 683.96 69.0M
2022-11-07 668.83 677.51 668.64 676.06 66.0M
2022-11-04 664.18 676.88 663.58 671.88 90.2M
2022-11-03 658.90 662.47 654.83 661.18 89.9M
2022-11-02 673.50 677.20 667.13 667.24 70.3M
2022-11-01 675.28 680.00 672.68 673.32 68.2M
2022-10-31 671.52 673.18 667.28 670.62 69.0M
2022-10-28 659.71 668.37 657.37 667.52 69.9M
2022-10-27 664.93 671.38 661.89 669.40 101.0M
2022-10-26 661.29 666.66 654.24 665.63 81.7M
2022-10-25 658.17 666.54 654.90 666.21 73.0M
2022-10-24 653.19 658.22 647.34 653.54 80.2M
2022-10-21 647.06 654.95 641.22 652.46 77.6M
2022-10-20 643.67 653.01 641.83 652.04 66.6M
2022-10-19 647.82 649.30 641.14 645.39 60.4M
2022-10-18 645.28 650.51 642.30 642.48 66.9M
2022-10-17 631.81 643.83 628.18 640.95 58.0M
2022-10-14 640.88 644.78 629.72 630.58 84.5M
2022-10-13 627.26 633.90 611.74 633.01 90.7M
2022-10-12 633.29 638.18 627.08 631.18 78.0M
2022-10-11 636.60 640.53 631.23 636.31 72.8M
2022-10-10 640.42 649.80 640.00 641.21 57.2M
2022-10-07 655.87 660.32 646.81 647.11 68.9M
2022-10-06 667.21 668.68 659.10 661.38 70.2M
2022-10-05 666.61 669.76 661.37 664.45 70.1M
2022-10-04 653.15 669.59 653.15 669.59 80.9M
2022-10-03 633.48 646.97 630.85 645.80 70.6M
2022-09-30 636.24 642.36 633.76 640.62 85.7M
2022-09-29 639.28 639.28 628.83 633.55 86.9M
2022-09-28 633.66 642.18 627.35 641.09 92.7M
2022-09-27 645.57 650.99 642.72 642.72 78.2M
2022-09-26 638.14 647.79 635.70 640.41 77.8M
2022-09-23 654.21 654.54 637.36 639.28 87.5M
2022-09-22 658.76 670.41 657.37 657.40 62.7M
2022-09-21 657.79 671.03 657.43 669.79 60.4M
2022-09-20 667.14 672.66 660.09 661.61 75.3M
2022-09-19 661.78 668.12 657.04 665.43 48.2M
2022-09-16 668.99 670.11 663.48 664.83 162.2M
2022-09-15 680.45 684.93 672.98 674.74 86.8M
2022-09-14 679.48 684.73 675.72 680.86 73.6M
2022-09-13 698.68 703.39 684.23 684.23 82.7M
2022-09-12 687.82 699.21 686.83 696.87 75.1M
2022-09-09 675.96 688.42 675.96 685.97 68.6M
2022-09-08 673.65 675.76 663.63 674.40 68.5M
2022-09-07 667.65 672.90 664.87 671.27 63.4M
2022-09-06 672.58 678.82 668.54 675.27 57.9M
2022-09-05 668.71 675.45 664.51 674.12 58.8M
2022-09-02 673.19 679.66 668.42 678.57 70.3M
2022-09-01 674.96 675.68 664.89 666.94 67.9M
2022-08-31 695.93 697.22 680.31 680.31 104.5M
2022-08-30 700.58 707.69 687.32 690.31 66.8M
2022-08-29 695.97 701.33 692.93 698.33 54.4M
2022-08-26 720.32 722.57 703.36 705.08 65.1M
2022-08-25 717.72 720.56 713.14 718.25 52.0M
2022-08-24 708.23 714.72 705.12 713.81 56.5M
2022-08-23 706.89 712.52 706.89 710.87 61.1M
2022-08-22 714.07 717.02 708.56 711.04 68.7M
2022-08-19 722.17 728.19 719.07 719.52 75.5M
2022-08-18 719.03 726.11 716.04 725.86 55.8M
2022-08-17 730.58 730.62 722.46 723.09 56.4M
2022-08-16 731.43 732.29 725.47 728.11 68.0M
2022-08-15 729.67 730.39 722.05 728.88 52.0M
2022-08-12 723.66 726.59 720.21 725.76 68.7M
2022-08-11 728.54 729.85 723.21 725.79 80.9M
2022-08-10 712.82 725.22 712.67 724.27 74.6M
2022-08-09 727.10 728.18 716.48 716.93 60.9M
2022-08-08 728.21 733.28 725.83 727.87 60.0M
2022-08-05 730.29 732.19 720.49 722.74 74.9M
2022-08-04 732.56 736.34 729.72 731.58 80.2M
2022-08-03 726.70 735.02 725.01 734.53 71.7M
2022-08-02 726.88 727.02 720.86 725.75 72.3M
2022-08-01 728.68 732.41 725.31 728.18 73.4M
2022-07-29 722.73 732.58 722.54 729.44 100.0M
2022-07-28 718.62 722.38 713.52 722.38 90.0M
2022-07-27 711.05 716.64 709.91 713.53 70.7M
2022-07-26 708.68 712.19 705.21 706.26 68.9M
2022-07-25 702.79 707.08 699.47 707.01 72.2M
2022-07-22 704.18 711.00 702.77 705.04 69.4M
2022-07-21 694.49 704.61 694.16 704.61 81.9M
2022-07-20 688.74 695.27 685.89 694.41 74.2M
2022-07-19 674.24 691.06 673.35 689.47 67.6M
2022-07-18 678.68 683.57 676.92 681.10 65.4M
2022-07-15 662.52 672.63 660.17 671.92 77.8M
2022-07-14 666.38 668.46 654.62 659.71 73.1M
2022-07-13 670.30 670.63 656.66 665.91 77.3M
2022-07-12 664.88 672.08 660.70 670.68 75.8M
2022-07-11 663.96 673.37 662.79 669.17 53.1M
2022-07-08 671.65 675.15 665.73 674.22 71.7M
2022-07-07 665.48 672.38 663.12 671.42 100.3M
2022-07-06 655.27 661.51 652.94 656.71 94.6M
2022-07-05 662.79 664.06 643.60 644.22 96.4M
2022-07-04 659.14 661.57 656.10 659.61 50.7M
2022-07-01 651.22 661.00 648.70 655.68 75.2M
2022-06-30 657.26 660.85 652.50 659.23 92.6M
2022-06-29 664.09 669.36 660.07 666.57 74.5M
2022-06-28 674.34 676.11 668.83 669.01 75.4M
2022-06-27 662.21 676.07 661.42 670.53 71.8M
2022-06-24 638.82 660.88 638.26 660.32 80.5M
2022-06-23 637.22 643.22 632.02 635.93 81.7M
2022-06-22 638.16 644.46 633.72 641.87 79.4M
2022-06-21 645.42 651.20 644.82 648.03 57.0M
2022-06-20 636.75 641.43 633.39 641.43 54.7M
2022-06-17 637.21 646.18 633.44 635.75 162.1M
2022-06-16 658.38 660.42 636.50 638.34 94.9M
2022-06-15 656.56 665.27 650.27 663.21 86.9M
2022-06-14 667.68 668.75 652.87 652.87 90.6M
2022-06-13 670.76 671.85 658.95 661.54 102.0M
2022-06-10 694.61 695.67 680.99 681.97 89.5M
2022-06-09 706.28 712.44 699.58 699.58 71.9M
2022-06-08 714.01 714.01 706.40 710.99 73.6M
2022-06-07 708.52 710.20 703.44 709.14 66.1M
2022-06-06 705.73 716.13 705.65 711.82 55.4M
2022-06-03 707.36 707.79 699.83 700.69 45.1M
2022-06-02 703.15 705.17 699.37 703.44 54.3M
2022-06-01 714.87 714.87 700.07 701.19 72.8M
2022-05-31 714.40 719.00 711.45 712.88 156.4M
2022-05-30 707.49 711.67 706.86 708.34 58.7M
2022-05-27 694.97 702.28 693.06 702.28 65.8M
2022-05-26 684.54 694.18 684.36 692.80 53.4M
2022-05-25 684.83 686.43 677.59 684.11 66.8M
2022-05-24 685.47 688.56 679.70 679.88 69.1M
2022-05-23 692.22 694.02 685.11 694.02 70.7M
2022-05-20 681.29 692.19 681.20 682.96 74.9M
2022-05-19 681.65 684.86 669.42 678.35 79.2M
2022-05-18 703.23 703.75 692.45 693.03 79.9M
2022-05-17 699.82 707.21 698.29 702.58 85.5M
2022-05-16 690.08 696.34 687.64 694.62 69.2M
2022-05-13 682.37 694.68 680.70 694.13 83.8M
2022-05-12 663.69 680.06 662.22 675.09 99.7M
2022-05-11 675.36 683.61 666.96 682.70 99.1M
2022-05-10 671.86 679.59 669.59 669.74 82.5M
2022-05-09 677.82 684.11 666.17 666.17 80.7M
2022-05-06 692.28 692.56 675.96 682.19 92.1M
2022-05-05 713.40 714.70 694.40 696.19 87.0M
2022-05-04 706.99 707.16 698.68 698.68 67.5M
2022-05-03 701.74 706.00 699.30 705.95 75.5M
2022-05-02 702.52 703.03 681.10 694.44 70.6M
2022-04-29 712.39 719.10 709.04 710.98 84.5M
2022-04-28 704.01 707.64 699.42 705.93 81.4M
2022-04-27 693.75 699.65 687.74 696.35 91.0M
2022-04-26 711.24 711.38 694.22 695.57 87.8M
2022-04-25 700.95 708.39 696.33 699.17 95.7M
2022-04-22 718.55 723.78 716.80 717.26 77.0M
2022-04-21 727.21 732.58 726.00 729.05 82.0M
2022-04-20 721.74 730.77 717.32 725.61 94.6M
2022-04-19 716.37 719.83 707.89 716.57 84.1M
2022-04-14 719.66 723.55 717.02 719.70 86.3M
2022-04-13 713.23 718.07 711.61 718.07 68.4M
2022-04-12 708.33 718.69 705.03 716.38 83.4M
2022-04-11 717.75 721.06 713.24 714.74 74.5M
2022-04-08 725.35 727.26 721.26 724.75 74.0M
2022-04-07 722.07 727.33 715.03 716.53 73.5M
2022-04-06 734.18 734.46 715.37 719.67 89.7M
2022-04-05 741.31 743.05 732.94 736.02 77.3M
2022-04-04 732.18 739.22 728.31 737.80 64.6M
2022-04-01 725.99 731.63 723.32 728.00 68.6M
2022-03-31 732.59 735.59 724.20 724.20 78.1M
2022-03-30 735.53 735.53 730.64 733.88 73.6M
2022-03-29 729.60 739.27 728.96 735.15 107.3M
2022-03-28 724.36 729.96 720.36 720.36 80.3M
2022-03-25 721.15 728.85 717.92 723.90 71.4M
2022-03-24 722.09 723.92 718.25 720.85 76.0M
2022-03-23 730.84 732.23 718.35 721.81 94.8M
2022-03-22 722.19 730.00 720.88 728.27 84.9M
2022-03-21 715.42 721.09 714.46 718.37 76.1M
2022-03-18 709.95 716.47 699.86 716.36 158.2M
2022-03-17 708.74 710.53 700.61 707.45 93.2M
2022-03-16 688.25 707.22 686.32 703.52 130.8M
2022-03-15 666.22 677.33 660.00 676.38 105.7M
2022-03-14 677.24 681.85 670.81 674.30 106.4M
2022-03-11 673.04 688.28 665.15 674.80 131.2M
2022-03-10 687.23 687.32 670.05 671.85 125.4M
2022-03-09 670.48 688.33 668.44 688.33 153.4M
2022-03-08 660.73 676.94 652.80 656.74 158.4M
2022-03-07 660.35 681.34 653.09 669.04 189.7M
2022-03-04 700.14 701.55 671.68 671.73 146.2M
2022-03-03 721.19 726.34 703.78 705.42 119.0M
2022-03-02 711.54 726.27 709.44 721.00 153.8M
2022-03-01 728.52 731.06 713.46 713.46 139.7M
2022-02-28 716.76 730.93 712.76 729.72 155.5M
2022-02-25 714.29 728.75 708.25 727.85 138.6M
2022-02-24 701.84 713.32 699.99 708.55 174.6M
2022-02-23 734.18 741.02 726.63 727.91 78.3M
2022-02-22 714.76 737.20 714.76 731.96 98.3M
2022-02-21 747.27 747.27 725.36 729.73 65.5M
2022-02-18 751.27 752.77 742.84 744.89 79.6M
2022-02-17 759.48 760.76 748.23 751.20 75.0M
2022-02-16 757.43 763.02 754.53 758.92 74.7M
2022-02-15 745.49 755.98 745.40 755.22 85.7M
2022-02-14 748.96 749.39 737.98 747.89 107.6M
2022-02-11 754.02 764.65 754.02 761.50 84.1M
2022-02-10 765.79 770.23 758.84 762.65 95.7M
2022-02-09 765.51 771.64 763.88 769.94 109.9M
2022-02-08 755.24 757.89 750.70 755.79 96.0M
2022-02-07 750.23 758.32 746.02 755.69 76.2M
2022-02-04 753.74 756.25 742.01 747.17 91.2M
2022-02-03 763.90 764.06 748.80 748.81 109.4M
2022-02-02 768.76 772.23 765.56 765.56 91.7M
2022-02-01 761.91 765.64 759.03 765.22 83.4M
2022-01-31 754.33 759.11 749.23 755.20 91.2M
2022-01-28 749.21 749.87 734.54 744.26 116.6M
2022-01-27 737.36 758.87 737.36 753.79 97.8M
2022-01-26 746.34 756.86 746.34 752.43 88.9M
2022-01-25 746.62 747.05 734.42 739.86 100.8M
2022-01-24 761.04 764.82 734.71 738.66 126.3M
2022-01-21 763.77 768.71 755.92 763.70 99.6M
2022-01-20 776.09 778.26 770.77 778.26 76.9M
2022-01-19 763.02 779.94 761.84 772.56 94.5M
2022-01-18 776.57 776.89 766.09 769.70 84.5M
2022-01-17 782.02 784.32 775.08 781.32 61.9M
2022-01-14 783.14 788.33 781.11 783.53 77.1M
2022-01-13 789.74 796.12 788.46 791.33 79.9M
2022-01-12 788.66 794.13 785.60 790.44 98.7M
2022-01-11 781.89 783.73 777.36 782.35 65.7M
2022-01-10 792.10 792.42 770.31 773.13 72.3M
2022-01-07 788.95 789.94 783.63 788.43 70.8M
2022-01-06 786.92 789.28 779.84 785.90 67.5M
2022-01-05 802.50 805.66 799.58 800.75 65.1M
2022-01-04 808.76 812.55 802.28 804.28 75.4M
2022-01-03 802.50 805.85 800.62 803.31 48.0M