AMS Small Cap (ASCX)

ASCX
🏛️ 荷兰 →
1,593.50
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
2021-12-31 1,389.02 1,396.24 1,386.95 1,393.66 0.0M
2021-12-30 1,380.41 1,387.98 1,376.34 1,385.90 0.0M
2021-12-29 1,381.81 1,383.26 1,370.88 1,379.04 0.0M
2021-12-28 1,374.32 1,385.90 1,372.40 1,380.03 0.0M
2021-12-27 1,358.12 1,372.69 1,356.81 1,370.47 0.0M
2021-12-24 1,349.92 1,356.39 1,349.75 1,355.35 0.0M
2021-12-23 1,349.26 1,352.50 1,344.97 1,347.31 0.0M
2021-12-22 1,333.58 1,343.57 1,330.01 1,343.39 0.0M
2021-12-21 1,313.45 1,328.24 1,311.76 1,324.66 0.0M
2021-12-20 1,302.51 1,308.85 1,291.77 1,302.91 0.0M
2021-12-17 1,317.78 1,322.80 1,305.77 1,321.01 0.0M
2021-12-16 1,321.86 1,328.68 1,318.28 1,318.28 0.0M
2021-12-15 1,305.45 1,312.25 1,299.62 1,306.64 0.0M
2021-12-14 1,311.33 1,316.18 1,301.52 1,302.64 0.0M
2021-12-13 1,315.54 1,326.77 1,306.63 1,308.94 0.0M
2021-12-10 1,297.94 1,321.14 1,297.67 1,312.31 0.0M
2021-12-09 1,302.15 1,304.89 1,289.03 1,289.78 0.0M
2021-12-08 1,308.87 1,311.24 1,293.93 1,299.52 0.0M
2021-12-07 1,292.82 1,307.72 1,292.82 1,306.49 0.0M
2021-12-06 1,264.12 1,278.04 1,257.95 1,276.60 0.0M
2021-12-03 1,287.62 1,290.12 1,260.62 1,262.72 0.0M
2021-12-02 1,287.90 1,291.60 1,272.07 1,282.10 0.0M
2021-12-01 1,287.20 1,296.69 1,282.21 1,293.93 0.0M
2021-11-30 1,283.57 1,294.24 1,278.79 1,284.92 0.0M
2021-11-29 1,300.48 1,305.49 1,291.41 1,293.34 0.0M
2021-11-26 1,304.19 1,309.37 1,281.86 1,292.16 0.0M
2021-11-25 1,321.46 1,332.04 1,320.77 1,332.04 0.0M
2021-11-24 1,328.34 1,328.52 1,312.59 1,321.53 0.0M
2021-11-23 1,328.97 1,334.93 1,323.38 1,324.27 0.0M
2021-11-22 1,344.80 1,344.98 1,334.98 1,339.91 0.0M
2021-11-19 1,351.51 1,354.71 1,334.62 1,341.75 0.0M
2021-11-18 1,355.94 1,363.19 1,348.90 1,352.79 0.0M
2021-11-17 1,366.46 1,369.76 1,357.52 1,361.65 0.0M
2021-11-16 1,373.83 1,373.94 1,365.99 1,370.32 0.0M
2021-11-15 1,367.83 1,373.25 1,366.96 1,372.27 0.0M
2021-11-12 1,365.19 1,371.47 1,359.09 1,367.99 0.0M
2021-11-11 1,364.65 1,371.49 1,361.61 1,367.46 0.0M
2021-11-10 1,366.05 1,368.88 1,361.11 1,368.01 0.0M
2021-11-09 1,368.65 1,369.32 1,359.50 1,364.94 0.0M
2021-11-08 1,371.92 1,372.46 1,362.78 1,367.52 0.0M
2021-11-05 1,370.20 1,372.34 1,364.17 1,371.29 0.0M
2021-11-04 1,366.01 1,373.44 1,362.01 1,368.21 0.0M
2021-11-03 1,343.31 1,360.72 1,342.48 1,360.72 0.0M
2021-11-02 1,340.95 1,342.36 1,333.23 1,338.82 0.0M
2021-11-01 1,334.03 1,345.98 1,333.94 1,343.19 0.0M
2021-10-29 1,332.01 1,338.99 1,328.28 1,330.24 0.0M
2021-10-28 1,342.60 1,342.60 1,330.37 1,342.11 0.0M
2021-10-27 1,352.32 1,355.23 1,343.95 1,347.13 0.0M
2021-10-26 1,359.59 1,359.80 1,350.32 1,352.62 0.0M
2021-10-25 1,371.57 1,371.57 1,355.70 1,360.44 0.0M
2021-10-22 1,374.99 1,380.05 1,367.65 1,367.65 0.0M
2021-10-21 1,362.46 1,374.05 1,361.56 1,372.05 0.0M
2021-10-20 1,367.56 1,371.16 1,359.68 1,366.69 0.0M
2021-10-19 1,371.10 1,371.41 1,359.67 1,369.68 0.0M
2021-10-18 1,373.75 1,376.12 1,360.35 1,369.38 0.0M
2021-10-15 1,357.98 1,373.26 1,356.03 1,372.32 0.0M
2021-10-14 1,336.00 1,352.06 1,333.24 1,350.08 0.0M
2021-10-13 1,320.94 1,332.24 1,316.08 1,329.81 0.0M
2021-10-12 1,310.67 1,330.29 1,309.49 1,329.43 0.0M
2021-10-11 1,316.45 1,324.16 1,307.86 1,324.16 0.0M
2021-10-08 1,321.51 1,322.66 1,316.20 1,318.80 0.0M
2021-10-07 1,314.52 1,320.99 1,303.89 1,319.25 0.0M
2021-10-06 1,318.44 1,318.44 1,294.31 1,302.81 0.0M
2021-10-05 1,328.01 1,329.10 1,320.29 1,326.06 0.0M
2021-10-04 1,339.70 1,340.80 1,321.13 1,325.51 0.0M
2021-10-01 1,330.07 1,352.36 1,326.18 1,351.47 0.0M
2021-09-30 1,357.50 1,361.30 1,345.16 1,349.84 0.0M
2021-09-29 1,341.39 1,355.99 1,341.22 1,347.60 0.0M
2021-09-28 1,372.65 1,373.20 1,342.90 1,344.59 0.0M
2021-09-27 1,385.71 1,388.33 1,371.58 1,372.17 0.0M
2021-09-24 1,381.41 1,381.41 1,372.69 1,377.77 0.0M
2021-09-23 1,382.99 1,388.69 1,380.24 1,385.78 0.0M
2021-09-22 1,367.33 1,376.98 1,366.74 1,371.67 0.0M
2021-09-21 1,360.24 1,374.93 1,358.38 1,361.12 0.0M
2021-09-20 1,372.03 1,372.03 1,338.54 1,356.55 0.0M
2021-09-17 1,393.52 1,399.66 1,382.01 1,383.93 0.0M
2021-09-16 1,394.23 1,402.49 1,387.19 1,387.40 0.0M
2021-09-15 1,397.94 1,399.11 1,386.52 1,386.93 0.0M
2021-09-14 1,393.68 1,406.23 1,392.60 1,395.28 0.0M
2021-09-13 1,391.40 1,399.92 1,389.00 1,396.72 0.0M
2021-09-10 1,403.75 1,403.75 1,392.96 1,392.96 0.0M
2021-09-09 1,385.21 1,406.33 1,384.01 1,402.87 0.0M
2021-09-08 1,411.15 1,411.15 1,394.47 1,394.68 0.0M
2021-09-07 1,414.64 1,423.01 1,413.23 1,417.44 0.0M
2021-09-06 1,421.16 1,422.30 1,412.85 1,413.23 0.0M
2021-09-03 1,421.67 1,424.02 1,414.90 1,419.44 0.0M
2021-09-02 1,425.95 1,428.75 1,417.68 1,419.26 0.0M
2021-09-01 1,419.96 1,423.87 1,417.20 1,423.82 0.0M
2021-08-31 1,405.69 1,414.81 1,402.30 1,414.81 0.0M
2021-08-30 1,399.59 1,406.05 1,398.87 1,402.06 0.0M
2021-08-27 1,390.03 1,400.23 1,387.22 1,397.80 0.0M
2021-08-26 1,388.01 1,395.09 1,385.93 1,393.82 0.0M
2021-08-25 1,380.36 1,395.90 1,380.36 1,391.30 0.0M
2021-08-24 1,381.46 1,385.58 1,376.51 1,376.52 0.0M
2021-08-23 1,363.56 1,375.46 1,362.64 1,373.87 0.0M
2021-08-20 1,351.71 1,360.81 1,344.74 1,359.05 0.0M
2021-08-19 1,370.72 1,371.83 1,357.54 1,359.62 0.0M
2021-08-18 1,373.99 1,383.33 1,371.80 1,382.30 0.0M
2021-08-17 1,374.73 1,376.48 1,369.39 1,370.75 0.0M
2021-08-16 1,387.27 1,388.27 1,374.20 1,379.41 0.0M
2021-08-13 1,387.68 1,397.24 1,386.48 1,396.29 0.0M
2021-08-12 1,395.82 1,397.98 1,391.29 1,391.87 0.0M
2021-08-11 1,387.36 1,394.27 1,382.64 1,393.81 0.0M
2021-08-10 1,378.40 1,385.60 1,377.35 1,385.29 0.0M
2021-08-09 1,374.72 1,379.02 1,372.30 1,374.94 0.0M
2021-08-06 1,375.12 1,378.72 1,366.70 1,376.69 0.0M
2021-08-05 1,371.00 1,380.15 1,369.67 1,378.94 0.0M
2021-08-04 1,373.79 1,379.79 1,367.83 1,374.66 0.0M
2021-08-03 1,369.77 1,370.79 1,362.07 1,366.16 0.0M
2021-08-02 1,378.06 1,381.37 1,374.14 1,375.25 0.0M
2021-07-30 1,367.17 1,373.55 1,363.68 1,371.91 0.0M
2021-07-29 1,364.94 1,375.22 1,364.82 1,370.92 0.0M
2021-07-28 1,361.79 1,368.84 1,361.23 1,363.87 0.0M
2021-07-27 1,382.55 1,382.55 1,359.26 1,360.16 0.0M
2021-07-26 1,376.79 1,389.03 1,372.54 1,388.60 0.0M
2021-07-23 1,370.10 1,381.95 1,364.23 1,379.98 0.0M
2021-07-22 1,352.12 1,363.62 1,349.61 1,358.17 0.0M
2021-07-21 1,325.63 1,345.40 1,325.30 1,345.17 0.0M
2021-07-20 1,319.31 1,327.04 1,313.46 1,320.38 0.0M
2021-07-19 1,340.78 1,342.36 1,307.98 1,312.98 0.0M
2021-07-16 1,349.51 1,352.73 1,343.04 1,348.55 0.0M
2021-07-15 1,360.75 1,360.75 1,348.47 1,349.37 0.0M
2021-07-14 1,375.97 1,376.67 1,369.79 1,370.84 0.0M
2021-07-13 1,378.82 1,382.03 1,374.63 1,376.22 0.0M
2021-07-12 1,376.23 1,379.55 1,366.56 1,377.49 0.0M
2021-07-09 1,363.55 1,375.69 1,362.14 1,375.69 0.0M
2021-07-08 1,372.46 1,372.46 1,354.67 1,362.09 0.0M
2021-07-07 1,385.39 1,389.56 1,373.84 1,376.68 0.0M
2021-07-06 1,392.81 1,394.07 1,378.64 1,382.85 0.0M
2021-07-05 1,388.56 1,396.51 1,383.86 1,396.51 0.0M
2021-07-02 1,378.94 1,391.96 1,376.31 1,387.85 0.0M
2021-07-01 1,374.55 1,380.13 1,367.01 1,374.51 0.0M
2021-06-30 1,380.42 1,380.42 1,362.57 1,368.34 0.0M
2021-06-29 1,370.39 1,380.04 1,370.05 1,376.81 0.0M
2021-06-28 1,371.89 1,375.53 1,365.75 1,367.02 0.0M
2021-06-25 1,367.06 1,373.86 1,366.19 1,369.63 0.0M
2021-06-24 1,356.27 1,365.97 1,355.62 1,364.05 0.0M
2021-06-23 1,362.85 1,364.83 1,353.93 1,354.35 0.0M
2021-06-22 1,367.11 1,370.67 1,356.68 1,360.46 0.0M
2021-06-21 1,357.51 1,367.12 1,351.89 1,363.43 0.0M
2021-06-18 1,386.07 1,386.75 1,364.07 1,368.35 0.0M
2021-06-17 1,386.92 1,389.26 1,383.00 1,383.00 0.0M
2021-06-16 1,402.35 1,403.22 1,382.31 1,387.05 0.0M
2021-06-15 1,405.82 1,405.82 1,395.71 1,398.07 0.0M
2021-06-14 1,389.86 1,403.49 1,389.79 1,398.85 0.0M
2021-06-11 1,385.00 1,390.65 1,383.74 1,388.05 0.0M
2021-06-10 1,393.85 1,395.45 1,385.65 1,386.42 0.0M
2021-06-09 1,391.82 1,392.22 1,385.56 1,391.61 0.0M
2021-06-08 1,391.82 1,393.92 1,388.05 1,388.60 0.0M
2021-06-07 1,393.59 1,395.33 1,389.95 1,390.85 0.0M
2021-06-04 1,391.29 1,401.27 1,389.21 1,395.64 0.0M
2021-06-03 1,393.77 1,394.56 1,386.15 1,393.05 0.0M
2021-06-02 1,392.64 1,395.90 1,388.69 1,393.30 0.0M
2021-06-01 1,388.40 1,393.38 1,386.20 1,390.40 0.0M
2021-05-31 1,385.18 1,386.89 1,381.64 1,385.19 0.0M
2021-05-28 1,374.98 1,386.54 1,374.60 1,382.93 0.0M
2021-05-27 1,364.23 1,373.32 1,364.16 1,371.00 0.0M
2021-05-26 1,368.67 1,369.95 1,360.21 1,362.82 0.0M
2021-05-25 1,373.54 1,378.49 1,367.74 1,368.64 0.0M
2021-05-24 1,354.91 1,372.09 1,354.38 1,371.39 0.0M
2021-05-21 1,349.74 1,353.66 1,346.19 1,350.00 0.0M
2021-05-20 1,348.89 1,351.73 1,341.60 1,347.91 0.0M
2021-05-19 1,348.60 1,353.28 1,333.05 1,344.53 0.0M
2021-05-18 1,357.19 1,362.15 1,355.44 1,360.79 0.0M
2021-05-17 1,352.63 1,361.40 1,348.20 1,349.93 0.0M
2021-05-14 1,353.77 1,356.22 1,344.01 1,354.91 0.0M
2021-05-13 1,339.17 1,347.09 1,317.66 1,346.24 0.0M
2021-05-12 1,356.74 1,357.13 1,343.01 1,345.87 0.0M
2021-05-11 1,370.68 1,372.33 1,347.34 1,353.65 0.0M
2021-05-10 1,373.91 1,379.14 1,371.31 1,379.14 0.0M
2021-05-07 1,353.81 1,369.26 1,353.81 1,368.17 0.0M
2021-05-06 1,353.37 1,357.55 1,342.63 1,347.21 0.0M
2021-05-05 1,346.08 1,353.95 1,343.89 1,352.69 0.0M
2021-05-04 1,361.26 1,366.61 1,336.56 1,336.56 0.0M
2021-05-03 1,353.21 1,360.59 1,346.34 1,357.86 0.0M
2021-04-30 1,366.02 1,366.71 1,347.70 1,348.13 0.0M
2021-04-29 1,369.21 1,370.42 1,361.20 1,363.73 0.0M
2021-04-28 1,360.55 1,364.81 1,359.31 1,363.21 0.0M
2021-04-27 1,357.45 1,359.51 1,350.90 1,359.51 0.0M
2021-04-26 1,339.20 1,359.49 1,336.16 1,359.49 0.0M
2021-04-23 1,334.78 1,337.79 1,327.85 1,335.27 0.0M
2021-04-22 1,329.54 1,338.79 1,329.05 1,337.53 0.0M
2021-04-21 1,333.38 1,333.38 1,315.39 1,323.13 0.0M
2021-04-20 1,354.40 1,355.22 1,324.85 1,327.68 0.0M
2021-04-19 1,359.82 1,362.33 1,351.10 1,351.27 0.0M
2021-04-16 1,352.76 1,363.37 1,351.98 1,361.11 0.0M
2021-04-15 1,352.81 1,357.08 1,346.12 1,346.94 0.0M
2021-04-14 1,352.87 1,354.82 1,346.45 1,351.66 0.0M
2021-04-13 1,346.66 1,352.01 1,343.87 1,350.04 0.0M
2021-04-12 1,349.58 1,353.00 1,342.26 1,343.17 0.0M
2021-04-09 1,348.92 1,351.04 1,346.34 1,348.51 0.0M
2021-04-08 1,358.10 1,358.10 1,342.08 1,348.69 0.0M
2021-04-07 1,348.23 1,354.85 1,348.12 1,350.92 0.0M
2021-04-06 1,354.20 1,363.37 1,349.01 1,349.01 0.0M
2021-04-01 1,334.70 1,343.82 1,333.74 1,341.78 0.0M
2021-03-31 1,332.69 1,337.04 1,329.63 1,331.05 0.0M
2021-03-30 1,337.96 1,340.11 1,330.33 1,333.76 0.0M
2021-03-29 1,331.42 1,340.36 1,329.28 1,333.93 0.0M
2021-03-26 1,318.57 1,326.93 1,318.57 1,326.93 0.0M
2021-03-25 1,320.19 1,321.25 1,295.30 1,308.80 0.0M
2021-03-24 1,312.07 1,323.27 1,306.38 1,321.69 0.0M
2021-03-23 1,325.63 1,325.63 1,314.70 1,317.69 0.0M
2021-03-22 1,330.27 1,340.79 1,324.04 1,325.50 0.0M
2021-03-19 1,329.74 1,339.27 1,322.62 1,330.96 0.0M
2021-03-18 1,336.86 1,343.58 1,335.57 1,339.13 0.0M
2021-03-17 1,329.88 1,332.01 1,320.53 1,326.55 0.0M
2021-03-16 1,339.80 1,343.85 1,329.31 1,331.42 0.0M
2021-03-15 1,317.50 1,338.33 1,317.30 1,335.67 0.0M
2021-03-12 1,313.13 1,317.40 1,308.58 1,315.43 0.0M
2021-03-11 1,304.39 1,316.32 1,303.30 1,315.47 0.0M
2021-03-10 1,286.13 1,301.18 1,282.21 1,297.72 0.0M
2021-03-09 1,269.69 1,291.61 1,266.84 1,285.51 0.0M
2021-03-08 1,258.97 1,269.10 1,254.46 1,267.15 0.0M
2021-03-05 1,240.56 1,266.13 1,236.63 1,247.76 0.0M
2021-03-04 1,253.49 1,256.88 1,239.44 1,245.15 0.0M
2021-03-03 1,275.95 1,282.90 1,256.48 1,267.84 0.0M
2021-03-02 1,273.04 1,279.22 1,265.10 1,265.27 0.0M
2021-03-01 1,253.23 1,272.30 1,253.23 1,271.37 0.0M
2021-02-26 1,230.05 1,247.71 1,224.69 1,240.98 0.0M
2021-02-25 1,258.57 1,270.10 1,257.04 1,257.72 0.0M
2021-02-24 1,234.51 1,247.30 1,230.94 1,237.80 0.0M
2021-02-23 1,249.07 1,250.14 1,199.04 1,231.59 0.0M
2021-02-22 1,241.10 1,248.85 1,231.37 1,245.58 0.0M
2021-02-19 1,234.06 1,245.62 1,229.78 1,241.85 0.0M
2021-02-18 1,248.19 1,254.48 1,228.53 1,232.18 0.0M
2021-02-17 1,243.61 1,262.56 1,230.95 1,245.87 0.0M
2021-02-16 1,267.33 1,268.53 1,255.72 1,258.89 0.0M
2021-02-15 1,248.17 1,265.29 1,246.10 1,262.10 0.0M
2021-02-12 1,228.46 1,236.16 1,219.09 1,231.51 0.0M
2021-02-11 1,227.85 1,229.92 1,218.71 1,226.20 0.0M
2021-02-10 1,234.57 1,240.32 1,220.69 1,227.92 0.0M
2021-02-09 1,232.35 1,233.53 1,224.89 1,229.10 0.0M
2021-02-08 1,232.20 1,234.51 1,221.45 1,232.30 0.0M
2021-02-05 1,219.91 1,231.08 1,218.00 1,224.09 0.0M
2021-02-04 1,220.28 1,223.37 1,216.01 1,217.63 0.0M
2021-02-03 1,239.69 1,245.64 1,223.48 1,225.13 0.0M
2021-02-02 1,219.46 1,234.74 1,217.84 1,234.19 0.0M
2021-02-01 1,203.00 1,210.66 1,201.17 1,210.00 0.0M
2021-01-29 1,187.23 1,201.77 1,178.00 1,193.75 0.0M
2021-01-28 1,175.45 1,201.00 1,154.88 1,198.58 0.0M
2021-01-27 1,219.93 1,225.73 1,177.84 1,200.82 0.0M
2021-01-26 1,209.65 1,226.94 1,208.15 1,219.45 0.0M
2021-01-25 1,243.51 1,243.51 1,205.47 1,207.70 0.0M
2021-01-22 1,233.75 1,237.85 1,224.77 1,237.85 0.0M
2021-01-21 1,233.76 1,247.04 1,232.46 1,240.33 0.0M
2021-01-20 1,234.07 1,235.63 1,224.80 1,225.52 0.0M
2021-01-19 1,225.05 1,230.15 1,218.43 1,225.43 0.0M
2021-01-18 1,199.46 1,220.13 1,197.38 1,219.74 0.0M
2021-01-15 1,239.99 1,240.28 1,208.78 1,217.73 0.0M
2021-01-14 1,227.33 1,247.52 1,223.24 1,247.51 0.0M
2021-01-13 1,239.91 1,241.12 1,219.44 1,226.65 0.0M
2021-01-12 1,235.25 1,239.40 1,223.43 1,237.30 0.0M
2021-01-11 1,252.02 1,252.02 1,220.17 1,230.04 0.0M
2021-01-08 1,253.57 1,261.09 1,250.12 1,252.21 0.0M
2021-01-07 1,221.38 1,241.81 1,211.72 1,241.10 0.0M
2021-01-06 1,210.69 1,220.05 1,202.12 1,213.82 0.0M
2021-01-05 1,180.84 1,201.49 1,180.84 1,201.49 0.0M
2021-01-04 1,167.13 1,187.46 1,167.13 1,177.09 0.0M