AEX NR (AEXNR)

AEXNR
🏛️ 荷兰 →
3,235.57
最后更新: 2025-09-26
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
2021-12-31 2,509.09 2,512.26 2,499.49 2,503.68 0.0M
2021-12-30 2,502.92 2,512.80 2,501.19 2,510.96 0.0M
2021-12-29 2,514.89 2,517.34 2,489.98 2,498.01 0.0M
2021-12-28 2,500.74 2,521.44 2,499.55 2,513.17 0.0M
2021-12-27 2,475.16 2,505.50 2,473.80 2,501.71 0.0M
2021-12-24 2,484.59 2,489.28 2,480.30 2,480.30 0.0M
2021-12-23 2,471.13 2,488.85 2,461.15 2,486.02 0.0M
2021-12-22 2,439.99 2,453.96 2,428.45 2,453.96 0.0M
2021-12-21 2,420.90 2,434.79 2,412.09 2,431.57 0.0M
2021-12-20 2,376.04 2,401.97 2,370.78 2,394.18 0.0M
2021-12-17 2,436.70 2,441.14 2,402.13 2,421.38 0.0M
2021-12-16 2,482.29 2,488.41 2,452.41 2,452.41 0.0M
2021-12-15 2,442.27 2,448.81 2,430.29 2,433.17 0.0M
2021-12-14 2,468.16 2,472.78 2,432.73 2,434.10 0.0M
2021-12-13 2,483.23 2,498.35 2,455.18 2,456.85 0.0M
2021-12-10 2,466.42 2,490.50 2,466.42 2,472.58 0.0M
2021-12-09 2,510.92 2,512.80 2,481.73 2,484.79 0.0M
2021-12-08 2,526.09 2,538.91 2,503.02 2,503.02 0.0M
2021-12-07 2,478.66 2,529.41 2,477.63 2,528.33 0.0M
2021-12-06 2,441.89 2,448.81 2,418.81 2,442.51 0.0M
2021-12-03 2,462.48 2,463.43 2,413.35 2,423.03 0.0M
2021-12-02 2,446.78 2,459.21 2,426.62 2,443.67 0.0M
2021-12-01 2,459.48 2,485.58 2,446.24 2,481.00 0.0M
2021-11-30 2,442.93 2,468.89 2,429.59 2,439.25 0.0M
2021-11-29 2,483.93 2,490.62 2,467.48 2,469.43 0.0M
2021-11-26 2,454.55 2,488.22 2,446.51 2,452.56 0.0M
2021-11-25 2,531.91 2,538.13 2,522.03 2,533.88 0.0M
2021-11-24 2,525.81 2,533.07 2,495.36 2,519.46 0.0M
2021-11-23 2,533.73 2,541.91 2,514.88 2,517.22 0.0M
2021-11-22 2,586.28 2,589.83 2,558.32 2,558.32 0.0M
2021-11-19 2,589.51 2,598.05 2,574.35 2,578.60 0.0M
2021-11-18 2,592.47 2,603.26 2,583.72 2,588.81 0.0M
2021-11-17 2,596.09 2,602.28 2,591.20 2,596.68 0.0M
2021-11-16 2,590.86 2,598.08 2,581.29 2,593.32 0.0M
2021-11-15 2,575.83 2,583.02 2,566.03 2,583.02 0.0M
2021-11-12 2,558.46 2,573.89 2,551.16 2,573.89 0.0M
2021-11-11 2,548.55 2,561.47 2,538.56 2,561.47 0.0M
2021-11-10 2,561.39 2,569.93 2,535.44 2,553.71 0.0M
2021-11-09 2,555.72 2,564.66 2,548.91 2,555.41 0.0M
2021-11-08 2,564.96 2,573.30 2,562.64 2,562.98 0.0M
2021-11-05 2,571.02 2,585.34 2,567.58 2,569.66 0.0M
2021-11-04 2,572.76 2,577.88 2,564.40 2,571.74 0.0M
2021-11-03 2,539.96 2,554.95 2,539.96 2,554.76 0.0M
2021-11-02 2,533.46 2,543.86 2,531.01 2,543.13 0.0M
2021-11-01 2,551.60 2,552.80 2,529.88 2,540.63 0.0M
2021-10-29 2,517.84 2,539.96 2,507.84 2,538.04 0.0M
2021-10-28 2,543.99 2,553.80 2,536.59 2,542.16 0.0M
2021-10-27 2,553.72 2,560.75 2,547.13 2,551.41 0.0M
2021-10-26 2,545.63 2,560.86 2,544.54 2,556.47 0.0M
2021-10-25 2,552.13 2,555.98 2,541.34 2,544.30 0.0M
2021-10-22 2,542.68 2,556.68 2,537.73 2,544.14 0.0M
2021-10-21 2,507.21 2,533.65 2,506.07 2,527.25 0.0M
2021-10-20 2,499.39 2,529.51 2,499.39 2,520.49 0.0M
2021-10-19 2,503.36 2,513.51 2,498.26 2,511.15 0.0M
2021-10-18 2,494.10 2,498.52 2,480.16 2,493.17 0.0M
2021-10-15 2,492.84 2,506.59 2,479.37 2,504.63 0.0M
2021-10-14 2,456.68 2,476.96 2,453.29 2,474.70 0.0M
2021-10-13 2,408.22 2,437.38 2,401.73 2,433.00 0.0M
2021-10-12 2,390.37 2,421.52 2,388.33 2,414.09 0.0M
2021-10-11 2,414.44 2,426.15 2,403.91 2,421.35 0.0M
2021-10-08 2,432.80 2,432.96 2,415.89 2,415.89 0.0M
2021-10-07 2,413.19 2,434.04 2,402.10 2,431.96 0.0M
2021-10-06 2,389.11 2,391.00 2,350.23 2,382.01 0.0M
2021-10-05 2,374.55 2,414.53 2,374.55 2,413.22 0.0M
2021-10-04 2,385.22 2,396.78 2,367.36 2,369.43 0.0M
2021-10-01 2,379.20 2,408.45 2,379.20 2,394.42 0.0M
2021-09-30 2,444.31 2,452.16 2,410.33 2,410.81 0.0M
2021-09-29 2,422.47 2,447.83 2,419.84 2,422.99 0.0M
2021-09-28 2,457.89 2,461.84 2,412.40 2,416.35 0.0M
2021-09-27 2,493.71 2,494.30 2,458.12 2,463.05 0.0M
2021-09-24 2,491.44 2,492.78 2,469.16 2,471.75 0.0M
2021-09-23 2,495.27 2,507.61 2,491.44 2,499.82 0.0M
2021-09-22 2,467.48 2,475.92 2,456.87 2,474.19 0.0M
2021-09-21 2,441.66 2,466.60 2,441.66 2,455.17 0.0M
2021-09-20 2,434.85 2,439.79 2,414.36 2,430.11 0.0M
2021-09-17 2,509.37 2,511.89 2,460.55 2,465.11 0.0M
2021-09-16 2,488.87 2,499.20 2,487.67 2,492.12 0.0M
2021-09-15 2,494.04 2,498.97 2,479.48 2,479.79 0.0M
2021-09-14 2,474.95 2,491.80 2,465.34 2,490.77 0.0M
2021-09-13 2,465.09 2,481.92 2,465.09 2,471.22 0.0M
2021-09-10 2,467.60 2,479.37 2,456.82 2,461.99 0.0M
2021-09-09 2,451.44 2,470.36 2,442.37 2,457.86 0.0M
2021-09-08 2,466.16 2,472.70 2,449.05 2,463.56 0.0M
2021-09-07 2,491.81 2,496.39 2,478.07 2,481.46 0.0M
2021-09-06 2,475.41 2,496.55 2,475.41 2,493.40 0.0M
2021-09-03 2,476.78 2,479.48 2,450.47 2,465.27 0.0M
2021-09-02 2,463.92 2,478.43 2,459.28 2,477.05 0.0M
2021-09-01 2,477.27 2,478.90 2,459.67 2,466.70 0.0M
2021-08-31 2,470.66 2,474.62 2,450.76 2,459.25 0.0M
2021-08-30 2,461.08 2,467.04 2,459.69 2,463.66 0.0M
2021-08-27 2,436.11 2,457.71 2,434.38 2,456.82 0.0M
2021-08-26 2,429.17 2,440.90 2,422.93 2,435.80 0.0M
2021-08-25 2,445.96 2,451.87 2,438.71 2,440.87 0.0M
2021-08-24 2,450.50 2,452.35 2,436.57 2,444.67 0.0M
2021-08-23 2,425.91 2,437.51 2,413.72 2,435.71 0.0M
2021-08-20 2,391.41 2,412.75 2,382.85 2,408.03 0.0M
2021-08-19 2,375.87 2,391.61 2,357.46 2,390.25 0.0M
2021-08-18 2,406.33 2,412.65 2,399.83 2,407.87 0.0M
2021-08-17 2,393.68 2,409.76 2,386.56 2,405.72 0.0M
2021-08-16 2,402.15 2,411.02 2,394.35 2,402.58 0.0M
2021-08-13 2,414.61 2,419.77 2,408.67 2,417.69 0.0M
2021-08-12 2,417.57 2,429.41 2,413.80 2,417.82 0.0M
2021-08-11 2,419.71 2,426.35 2,412.16 2,417.34 0.0M
2021-08-10 2,410.17 2,421.76 2,409.10 2,415.09 0.0M
2021-08-09 2,388.84 2,408.26 2,388.84 2,404.75 0.0M
2021-08-06 2,393.01 2,397.61 2,389.39 2,392.34 0.0M
2021-08-05 2,380.03 2,403.98 2,380.03 2,393.62 0.0M
2021-08-04 2,375.17 2,386.78 2,373.32 2,383.21 0.0M
2021-08-03 2,350.60 2,365.96 2,346.39 2,363.87 0.0M
2021-08-02 2,365.13 2,370.43 2,347.69 2,358.09 0.0M
2021-07-30 2,339.25 2,361.60 2,336.79 2,345.93 0.0M
2021-07-29 2,335.51 2,359.22 2,335.49 2,357.66 0.0M
2021-07-28 2,298.53 2,325.36 2,296.59 2,324.88 0.0M
2021-07-27 2,303.29 2,307.10 2,287.60 2,292.46 0.0M
2021-07-26 2,314.62 2,321.71 2,308.89 2,316.92 0.0M
2021-07-23 2,306.07 2,331.45 2,299.75 2,330.34 0.0M
2021-07-22 2,288.24 2,304.56 2,285.42 2,298.04 0.0M
2021-07-21 2,264.49 2,285.85 2,264.45 2,281.58 0.0M
2021-07-20 2,249.83 2,263.25 2,229.49 2,245.17 0.0M
2021-07-19 2,268.77 2,269.34 2,227.14 2,242.26 0.0M
2021-07-16 2,302.22 2,302.79 2,282.99 2,290.22 0.0M
2021-07-15 2,304.43 2,315.14 2,295.46 2,299.27 0.0M
2021-07-14 2,304.04 2,323.91 2,303.70 2,316.46 0.0M
2021-07-13 2,304.83 2,309.95 2,297.71 2,309.95 0.0M
2021-07-12 2,275.93 2,299.20 2,270.55 2,296.21 0.0M
2021-07-09 2,260.43 2,276.64 2,256.06 2,276.64 0.0M
2021-07-08 2,278.05 2,279.32 2,233.28 2,248.53 0.0M
2021-07-07 2,282.36 2,294.68 2,281.45 2,293.71 0.0M
2021-07-06 2,280.06 2,288.00 2,267.44 2,274.55 0.0M
2021-07-05 2,276.70 2,286.44 2,269.97 2,282.36 0.0M
2021-07-02 2,282.64 2,289.71 2,275.51 2,281.00 0.0M
2021-07-01 2,284.62 2,295.15 2,258.20 2,274.10 0.0M
2021-06-30 2,283.94 2,287.48 2,260.17 2,268.48 0.0M
2021-06-29 2,274.52 2,289.66 2,273.51 2,282.97 0.0M
2021-06-28 2,271.24 2,284.54 2,267.15 2,272.63 0.0M
2021-06-25 2,282.42 2,285.27 2,273.97 2,279.72 0.0M
2021-06-24 2,263.98 2,281.59 2,260.72 2,278.36 0.0M
2021-06-23 2,274.69 2,276.61 2,254.43 2,254.43 0.0M
2021-06-22 2,252.26 2,269.08 2,244.55 2,265.43 0.0M
2021-06-21 2,223.66 2,251.93 2,219.88 2,250.43 0.0M
2021-06-18 2,279.66 2,287.33 2,231.91 2,237.57 0.0M
2021-06-17 2,265.94 2,288.69 2,265.06 2,285.01 0.0M
2021-06-16 2,278.14 2,284.97 2,273.30 2,280.71 0.0M
2021-06-15 2,282.17 2,284.25 2,272.46 2,272.85 0.0M
2021-06-14 2,272.87 2,284.24 2,264.83 2,270.12 0.0M
2021-06-11 2,259.56 2,266.71 2,254.23 2,265.08 0.0M
2021-06-10 2,250.10 2,260.92 2,243.16 2,255.67 0.0M
2021-06-09 2,237.95 2,248.37 2,234.26 2,246.70 0.0M
2021-06-08 2,236.14 2,247.74 2,232.05 2,236.52 0.0M
2021-06-07 2,237.89 2,242.35 2,226.09 2,233.96 0.0M
2021-06-04 2,229.16 2,240.76 2,225.87 2,238.58 0.0M
2021-06-03 2,232.55 2,232.98 2,214.46 2,228.93 0.0M
2021-06-02 2,225.37 2,235.07 2,224.23 2,234.70 0.0M
2021-06-01 2,215.68 2,244.44 2,215.68 2,225.39 0.0M
2021-05-31 2,214.84 2,221.13 2,203.89 2,204.94 0.0M
2021-05-28 2,205.10 2,223.48 2,205.10 2,217.12 0.0M
2021-05-27 2,203.45 2,211.14 2,194.92 2,201.84 0.0M
2021-05-26 2,220.36 2,224.08 2,207.22 2,210.55 0.0M
2021-05-25 2,218.72 2,224.78 2,213.91 2,213.91 0.0M
2021-05-24 2,200.45 2,208.98 2,194.72 2,208.36 0.0M
2021-05-21 2,192.77 2,205.94 2,183.90 2,196.46 0.0M
2021-05-20 2,166.38 2,187.73 2,153.40 2,187.10 0.0M
2021-05-19 2,162.41 2,163.93 2,127.16 2,151.20 0.0M
2021-05-18 2,199.58 2,201.88 2,185.72 2,185.96 0.0M
2021-05-17 2,185.37 2,188.50 2,169.78 2,180.42 0.0M
2021-05-14 2,171.31 2,180.76 2,156.94 2,180.76 0.0M
2021-05-13 2,129.71 2,159.65 2,101.89 2,152.50 0.0M
2021-05-12 2,157.97 2,165.66 2,145.62 2,152.55 0.0M
2021-05-11 2,169.97 2,174.49 2,135.57 2,156.19 0.0M
2021-05-10 2,225.28 2,225.28 2,201.60 2,204.96 0.0M
2021-05-07 2,219.76 2,225.85 2,204.85 2,223.13 0.0M
2021-05-06 2,211.30 2,215.42 2,189.64 2,204.72 0.0M
2021-05-05 2,177.87 2,210.79 2,175.19 2,209.93 0.0M
2021-05-04 2,209.55 2,210.26 2,152.88 2,156.82 0.0M
2021-05-03 2,196.61 2,206.42 2,184.41 2,203.41 0.0M
2021-04-30 2,197.71 2,201.53 2,183.13 2,188.35 0.0M
2021-04-29 2,213.77 2,224.52 2,195.82 2,197.35 0.0M
2021-04-28 2,204.89 2,206.67 2,195.18 2,199.35 0.0M
2021-04-27 2,210.39 2,210.85 2,192.83 2,200.53 0.0M
2021-04-26 2,209.07 2,214.34 2,198.56 2,210.55 0.0M
2021-04-23 2,193.46 2,209.80 2,190.25 2,209.80 0.0M
2021-04-22 2,199.93 2,206.26 2,193.07 2,201.05 0.0M
2021-04-21 2,183.23 2,193.91 2,175.40 2,190.00 0.0M
2021-04-20 2,194.69 2,202.43 2,158.20 2,161.70 0.0M
2021-04-19 2,213.76 2,218.21 2,193.91 2,197.99 0.0M
2021-04-16 2,205.83 2,212.97 2,199.92 2,212.97 0.0M
2021-04-15 2,200.15 2,205.59 2,197.55 2,201.97 0.0M
2021-04-14 2,186.61 2,200.46 2,185.44 2,198.12 0.0M
2021-04-13 2,187.45 2,192.85 2,178.19 2,185.91 0.0M
2021-04-12 2,196.21 2,200.98 2,180.04 2,182.06 0.0M
2021-04-09 2,200.91 2,202.92 2,195.18 2,200.60 0.0M
2021-04-08 2,200.90 2,202.49 2,192.38 2,200.68 0.0M
2021-04-07 2,196.08 2,199.03 2,189.08 2,190.50 0.0M
2021-04-06 2,211.25 2,213.95 2,196.14 2,200.36 0.0M
2021-04-01 2,181.13 2,193.15 2,173.36 2,185.40 0.0M
2021-03-31 2,161.89 2,172.51 2,158.42 2,158.94 0.0M
2021-03-30 2,161.92 2,166.92 2,150.01 2,162.83 0.0M
2021-03-29 2,153.03 2,162.01 2,149.88 2,153.04 0.0M
2021-03-26 2,130.66 2,153.02 2,127.55 2,148.96 0.0M
2021-03-25 2,111.01 2,117.69 2,089.47 2,114.14 0.0M
2021-03-24 2,105.24 2,121.80 2,102.25 2,116.17 0.0M
2021-03-23 2,100.91 2,110.48 2,095.65 2,102.63 0.0M
2021-03-22 2,092.25 2,110.29 2,090.66 2,110.25 0.0M
2021-03-19 2,084.57 2,107.82 2,084.57 2,102.50 0.0M
2021-03-18 2,109.75 2,111.02 2,097.75 2,104.61 0.0M
2021-03-17 2,104.11 2,110.82 2,094.51 2,099.44 0.0M
2021-03-16 2,105.69 2,110.98 2,096.16 2,108.51 0.0M
2021-03-15 2,092.40 2,101.99 2,085.36 2,093.55 0.0M
2021-03-12 2,096.63 2,096.91 2,083.28 2,089.27 0.0M
2021-03-11 2,105.06 2,111.92 2,100.48 2,108.69 0.0M
2021-03-10 2,082.74 2,101.52 2,076.47 2,091.16 0.0M
2021-03-09 2,051.90 2,086.37 2,051.24 2,082.13 0.0M
2021-03-08 2,029.28 2,058.79 2,020.15 2,052.99 0.0M
2021-03-05 2,007.36 2,044.03 2,004.64 2,016.65 0.0M
2021-03-04 2,025.94 2,039.77 2,011.41 2,028.39 0.0M
2021-03-03 2,059.01 2,062.31 2,032.05 2,045.90 0.0M
2021-03-02 2,042.84 2,060.98 2,036.41 2,045.63 0.0M
2021-03-01 2,041.79 2,053.10 2,031.32 2,049.71 0.0M
2021-02-26 2,008.46 2,030.12 1,998.24 2,008.60 0.0M
2021-02-25 2,067.09 2,070.98 2,049.39 2,049.39 0.0M
2021-02-24 2,041.26 2,054.09 2,032.43 2,047.79 0.0M
2021-02-23 2,063.42 2,063.42 2,015.12 2,046.29 0.0M
2021-02-22 2,071.25 2,074.23 2,052.54 2,069.99 0.0M
2021-02-19 2,078.31 2,094.77 2,069.95 2,090.74 0.0M
2021-02-18 2,099.84 2,106.20 2,065.86 2,073.26 0.0M
2021-02-17 2,113.92 2,120.95 2,096.98 2,096.98 0.0M
2021-02-16 2,115.13 2,122.25 2,111.49 2,116.65 0.0M
2021-02-15 2,093.90 2,114.05 2,089.75 2,108.52 0.0M
2021-02-12 2,046.91 2,084.08 2,046.91 2,082.83 0.0M
2021-02-11 2,030.65 2,044.38 2,025.47 2,044.38 0.0M
2021-02-10 2,032.55 2,040.98 2,014.00 2,022.51 0.0M
2021-02-09 2,023.45 2,024.80 2,012.18 2,022.01 0.0M
2021-02-08 2,024.05 2,025.65 2,013.73 2,019.91 0.0M
2021-02-05 2,023.95 2,024.05 2,007.20 2,010.23 0.0M
2021-02-04 2,008.03 2,018.10 2,005.20 2,013.73 0.0M
2021-02-03 2,025.56 2,028.44 2,004.83 2,015.31 0.0M
2021-02-02 2,004.38 2,014.34 2,002.97 2,009.10 0.0M
2021-02-01 1,977.67 1,996.81 1,976.32 1,992.05 0.0M
2021-01-29 1,973.58 1,984.67 1,960.58 1,960.58 0.0M
2021-01-28 1,968.09 2,000.61 1,950.04 1,997.19 0.0M
2021-01-27 2,013.62 2,019.83 1,975.90 1,993.84 0.0M
2021-01-26 2,020.49 2,038.63 2,018.94 2,026.55 0.0M
2021-01-25 2,052.38 2,055.19 2,016.15 2,025.62 0.0M
2021-01-22 2,031.48 2,033.77 2,018.42 2,032.64 0.0M
2021-01-21 2,041.66 2,051.54 2,038.65 2,042.95 0.0M
2021-01-20 2,017.67 2,034.53 2,014.23 2,028.88 0.0M
2021-01-19 2,014.26 2,014.26 1,997.57 2,004.18 0.0M
2021-01-18 1,996.71 2,005.20 1,996.66 2,001.19 0.0M
2021-01-15 2,013.75 2,016.38 1,992.67 2,005.57 0.0M
2021-01-14 2,001.38 2,020.74 1,997.60 2,020.74 0.0M
2021-01-13 1,982.52 1,986.17 1,973.92 1,982.96 0.0M
2021-01-12 1,987.80 1,988.13 1,973.87 1,980.50 0.0M
2021-01-11 1,985.35 1,990.78 1,968.00 1,976.93 0.0M
2021-01-08 1,978.83 1,986.71 1,976.24 1,986.71 0.0M
2021-01-07 1,973.42 1,976.82 1,957.04 1,961.50 0.0M
2021-01-06 1,958.93 1,973.32 1,943.11 1,966.89 0.0M
2021-01-05 1,938.53 1,951.34 1,935.58 1,949.85 0.0M
2021-01-04 1,944.93 1,957.90 1,936.89 1,941.89 0.0M