Anterix Inc

ATEX
🏛️ 美国 →
21.92
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 58.61 59.06 58.27 58.76 0.1M
2021-12-30 58.40 59.35 58.21 59.12 0.0M
2021-12-29 59.19 59.60 57.35 58.65 0.0M
2021-12-28 59.78 60.22 59.09 59.41 0.1M
2021-12-27 59.80 60.49 59.42 59.87 0.0M
2021-12-23 60.32 60.56 59.68 60.11 0.0M
2021-12-22 57.91 60.41 57.91 60.35 0.1M
2021-12-21 56.29 58.25 56.29 57.83 0.1M
2021-12-20 55.93 56.24 54.32 56.14 0.1M
2021-12-17 56.09 57.36 55.43 56.54 0.1M
2021-12-16 56.58 58.26 55.58 56.20 0.1M
2021-12-15 56.74 57.68 53.37 56.36 0.2M
2021-12-14 56.93 57.96 55.88 56.84 0.0M
2021-12-13 57.22 57.24 55.40 57.05 0.2M
2021-12-10 60.28 60.28 57.23 57.58 0.1M
2021-12-09 59.82 60.10 58.15 58.97 0.1M
2021-12-08 59.95 60.40 58.68 60.17 0.1M
2021-12-07 59.75 60.16 58.85 59.85 0.1M
2021-12-06 59.89 59.89 57.64 59.09 0.1M
2021-12-03 59.58 60.23 58.49 59.86 0.0M
2021-12-02 59.60 59.97 58.39 59.51 0.1M
2021-12-01 61.06 61.06 59.70 59.92 0.1M
2021-11-30 60.22 60.70 59.54 60.16 0.1M
2021-11-29 60.49 61.25 59.10 60.23 0.1M
2021-11-26 60.85 61.05 59.06 60.07 0.1M
2021-11-24 61.06 62.25 60.00 61.51 0.8M
2021-11-23 61.54 61.94 60.50 61.64 0.1M
2021-11-22 64.48 64.88 61.38 61.97 0.1M
2021-11-19 63.75 64.51 63.15 63.99 0.1M
2021-11-18 63.12 64.64 62.62 63.36 0.1M
2021-11-17 61.00 63.72 60.81 62.93 0.1M
2021-11-16 61.22 61.79 60.69 61.14 0.1M
2021-11-15 61.80 61.80 60.56 61.45 0.0M
2021-11-12 62.00 62.43 60.20 61.25 0.0M
2021-11-11 63.06 63.26 61.50 61.79 0.0M
2021-11-10 62.80 64.00 61.96 63.15 0.1M
2021-11-09 62.76 63.77 61.97 63.27 0.0M
2021-11-08 62.42 63.71 61.83 62.79 0.1M
2021-11-05 62.17 65.16 61.82 62.36 0.1M
2021-11-04 65.12 66.55 61.99 62.61 0.1M
2021-11-03 63.98 65.23 63.97 64.69 0.0M
2021-11-02 64.37 65.47 64.08 64.87 0.1M
2021-11-01 64.31 65.68 63.62 64.35 0.1M
2021-10-29 62.40 64.25 62.40 64.10 0.0M
2021-10-28 61.33 62.70 61.03 62.58 0.0M
2021-10-27 61.19 61.57 60.93 60.94 0.0M
2021-10-26 61.45 61.76 60.66 61.11 0.0M
2021-10-25 60.77 61.64 59.32 61.32 0.0M
2021-10-22 59.17 60.73 58.30 60.50 0.0M
2021-10-21 61.68 62.63 59.76 60.21 0.0M
2021-10-20 60.82 61.95 60.82 61.67 0.0M
2021-10-19 59.94 61.04 59.23 60.80 0.0M
2021-10-18 59.94 60.48 59.23 60.05 0.0M
2021-10-15 61.47 61.47 59.64 59.91 0.0M
2021-10-14 60.95 61.73 60.50 60.68 0.0M
2021-10-13 60.61 60.88 59.84 60.71 0.0M
2021-10-12 59.82 60.80 59.70 60.49 0.0M
2021-10-11 59.70 60.54 59.21 59.84 0.0M
2021-10-08 62.10 62.10 59.60 59.83 0.0M
2021-10-07 62.00 63.00 61.53 62.04 0.1M
2021-10-06 62.56 63.42 61.91 61.99 0.1M
2021-10-05 62.63 63.00 61.82 62.95 0.1M
2021-10-04 62.72 63.71 62.24 62.66 0.1M
2021-10-01 60.74 63.79 59.97 62.84 0.1M
2021-09-30 61.50 63.50 60.15 60.70 0.2M
2021-09-29 59.57 60.00 57.89 59.74 0.1M
2021-09-28 59.44 59.69 58.00 59.32 0.1M
2021-09-27 59.62 60.30 59.06 59.68 0.1M
2021-09-24 58.68 60.50 58.31 60.00 0.1M
2021-09-23 57.42 59.56 57.42 58.86 0.1M
2021-09-22 58.00 58.00 57.05 57.37 0.1M
2021-09-21 57.34 58.25 56.21 57.09 0.1M
2021-09-20 56.05 58.09 54.40 57.34 0.1M
2021-09-17 57.26 58.35 54.95 55.25 0.3M
2021-09-16 56.21 58.00 54.43 57.55 0.1M
2021-09-15 57.46 57.51 55.01 56.41 0.1M
2021-09-14 58.22 59.00 57.35 57.55 0.1M
2021-09-13 60.72 61.25 57.94 58.30 0.1M
2021-09-10 60.90 61.59 59.92 60.62 0.1M
2021-09-09 61.87 62.25 60.63 60.76 0.0M
2021-09-08 60.58 62.07 60.24 61.81 0.1M
2021-09-07 59.71 61.70 59.71 60.92 0.1M
2021-09-03 60.67 61.90 59.60 59.89 0.1M
2021-09-02 59.37 60.69 58.70 60.60 0.0M
2021-09-01 59.97 59.97 58.31 58.99 0.1M
2021-08-31 56.90 59.17 56.90 59.02 0.1M
2021-08-30 57.65 57.65 55.75 56.98 0.1M
2021-08-27 56.82 58.22 56.57 57.41 0.1M
2021-08-26 56.97 57.95 56.37 56.58 0.1M
2021-08-25 56.98 57.74 56.70 57.05 0.0M
2021-08-24 56.88 57.31 55.54 57.03 0.1M
2021-08-23 57.14 57.98 55.55 57.00 0.0M
2021-08-20 55.66 58.24 55.18 56.90 0.1M
2021-08-19 55.65 56.17 54.51 55.84 0.1M
2021-08-18 57.58 57.92 55.17 55.31 0.1M
2021-08-17 56.21 58.48 56.21 57.95 0.1M
2021-08-16 56.06 56.93 55.14 56.49 0.1M
2021-08-13 57.39 57.39 55.51 56.56 0.1M
2021-08-12 60.58 61.09 53.94 57.54 0.2M
2021-08-11 60.79 63.34 60.65 60.99 0.1M
2021-08-10 60.13 61.04 59.61 60.98 0.0M
2021-08-09 60.13 61.75 59.76 60.21 0.1M
2021-08-06 58.84 60.71 58.39 60.00 0.1M
2021-08-05 59.63 59.63 57.32 58.77 0.0M
2021-08-04 57.70 58.22 57.01 57.42 0.0M
2021-08-03 61.10 61.10 57.24 57.56 0.1M
2021-08-02 58.52 59.39 57.90 58.69 0.1M
2021-07-30 58.66 59.45 57.32 58.32 0.1M
2021-07-29 57.72 59.99 57.72 59.03 0.1M
2021-07-28 58.28 59.18 57.11 57.73 0.1M
2021-07-27 60.33 60.33 57.66 58.45 0.1M
2021-07-26 59.92 61.03 59.92 60.13 0.1M
2021-07-23 60.08 60.19 58.50 59.89 0.1M
2021-07-22 60.19 60.41 59.39 59.63 0.1M
2021-07-21 60.25 60.61 59.47 59.84 0.1M
2021-07-20 60.00 60.97 59.46 59.92 0.1M
2021-07-19 57.60 60.31 57.32 60.11 0.2M
2021-07-16 58.85 59.46 57.82 58.38 0.1M
2021-07-15 57.38 58.53 56.61 58.40 0.1M
2021-07-14 59.85 60.42 57.15 57.57 0.1M
2021-07-13 60.19 60.19 58.66 59.80 0.1M
2021-07-12 59.36 60.17 58.00 59.55 0.1M
2021-07-09 58.81 59.50 58.45 59.29 0.1M
2021-07-08 57.50 60.05 57.50 59.38 0.1M
2021-07-07 58.16 58.78 56.89 58.23 0.1M
2021-07-06 60.17 60.17 57.94 58.41 0.1M
2021-07-02 60.34 60.42 58.81 59.45 0.1M
2021-07-01 59.74 60.27 59.28 60.00 0.1M
2021-06-30 60.10 60.29 59.61 59.99 0.1M
2021-06-29 61.00 61.55 59.72 59.97 0.1M
2021-06-28 61.94 61.94 59.14 60.67 0.1M
2021-06-25 63.26 63.50 61.91 61.96 0.5M
2021-06-24 63.64 64.96 62.62 63.18 0.2M
2021-06-23 63.69 64.90 63.19 63.51 0.2M
2021-06-22 61.70 63.37 60.86 62.79 0.2M
2021-06-21 59.70 62.46 58.37 61.39 0.3M
2021-06-18 58.19 60.01 56.92 59.71 0.3M
2021-06-17 50.90 58.99 50.21 58.65 0.8M
2021-06-16 48.79 50.99 48.13 49.98 0.2M
2021-06-15 50.50 50.50 49.87 50.16 0.1M
2021-06-14 49.91 50.40 49.63 50.05 0.2M
2021-06-11 50.59 50.88 49.85 50.09 0.1M
2021-06-10 50.35 51.00 50.14 50.30 0.1M
2021-06-09 50.67 51.90 49.97 50.36 0.2M
2021-06-08 50.48 50.84 49.85 50.60 0.2M
2021-06-07 50.10 50.74 49.88 50.02 0.1M
2021-06-04 50.00 50.30 49.75 50.11 0.1M
2021-06-03 49.54 50.36 49.01 49.98 0.1M
2021-06-02 49.90 50.30 49.20 49.72 0.1M
2021-06-01 49.92 50.49 48.86 49.71 0.1M
2021-05-28 49.74 50.02 48.81 49.46 0.0M
2021-05-27 48.32 50.16 48.25 49.67 0.2M
2021-05-26 47.80 49.27 47.26 48.00 0.1M
2021-05-25 48.28 48.28 47.25 47.67 0.1M
2021-05-24 48.65 48.86 47.51 48.36 0.1M
2021-05-21 49.41 49.41 47.95 48.91 0.1M
2021-05-20 47.97 49.70 47.97 48.95 0.1M
2021-05-19 47.43 48.92 47.11 48.41 0.1M
2021-05-18 47.16 49.12 46.70 48.00 0.1M
2021-05-17 48.80 48.86 47.05 47.08 0.1M
2021-05-14 47.30 48.25 46.67 47.96 0.1M
2021-05-13 46.00 47.63 45.85 47.23 0.1M
2021-05-12 47.19 47.65 45.87 46.11 0.1M
2021-05-11 47.55 48.48 46.63 47.46 0.1M
2021-05-10 48.29 49.74 47.69 48.09 0.1M
2021-05-07 47.34 49.64 47.18 48.39 0.1M
2021-05-06 47.74 48.04 46.91 47.56 0.0M
2021-05-05 47.22 47.87 46.51 47.83 0.1M
2021-05-04 47.99 48.99 47.13 47.18 0.1M
2021-05-03 47.47 49.46 47.47 48.34 0.1M
2021-04-30 46.56 47.49 45.50 47.32 0.1M
2021-04-29 46.25 46.68 45.85 46.52 0.1M
2021-04-28 46.00 46.66 45.89 46.00 0.1M
2021-04-27 46.62 46.90 45.11 45.95 0.2M
2021-04-26 46.50 47.05 46.09 46.09 0.1M
2021-04-23 46.80 47.50 45.65 46.29 0.1M
2021-04-22 47.75 48.47 46.40 46.79 0.2M
2021-04-21 47.17 47.58 46.35 47.48 0.1M
2021-04-20 46.35 47.74 45.93 46.76 0.1M
2021-04-19 46.57 47.35 46.28 46.79 0.1M
2021-04-16 47.33 47.99 46.25 46.89 0.1M
2021-04-15 46.50 47.49 46.47 47.46 0.1M
2021-04-14 46.69 47.67 46.08 46.40 0.1M
2021-04-13 45.40 47.02 45.40 46.64 0.1M
2021-04-12 46.13 46.50 45.16 46.39 0.2M
2021-04-09 46.99 47.33 46.00 46.24 0.2M
2021-04-08 47.08 47.71 46.60 46.99 0.1M
2021-04-07 47.37 47.81 46.27 46.85 0.2M
2021-04-06 46.88 53.29 44.79 48.09 0.4M
2021-04-05 47.49 48.02 46.83 48.02 0.1M
2021-04-01 46.52 48.31 46.52 46.92 0.1M
2021-03-31 45.01 47.33 45.01 47.16 0.1M
2021-03-30 44.65 45.61 44.40 45.19 0.1M
2021-03-29 46.37 47.59 44.13 44.76 0.1M
2021-03-26 45.52 46.78 44.67 46.62 0.1M
2021-03-25 44.05 45.22 43.40 45.15 0.2M
2021-03-24 45.42 46.63 44.32 44.49 0.1M
2021-03-23 46.42 46.94 45.23 45.28 0.1M
2021-03-22 46.10 48.34 45.50 46.87 0.2M
2021-03-19 46.51 47.43 45.57 46.38 0.2M
2021-03-18 46.02 48.11 45.79 46.84 0.1M
2021-03-17 47.09 48.11 46.15 46.67 0.1M
2021-03-16 46.31 48.77 45.87 47.60 0.3M
2021-03-15 45.68 47.20 45.05 46.64 0.4M
2021-03-12 44.90 45.80 44.59 45.10 0.2M
2021-03-11 45.40 45.40 44.12 44.84 0.2M
2021-03-10 44.11 45.00 43.85 44.50 0.1M
2021-03-09 44.88 45.19 43.45 43.93 0.2M
2021-03-08 42.88 45.20 42.69 43.87 0.2M
2021-03-05 42.69 43.31 39.49 43.01 0.2M
2021-03-04 44.02 44.41 41.60 42.09 0.3M
2021-03-03 43.44 45.12 43.21 44.25 0.3M
2021-03-02 44.90 45.09 43.28 43.44 0.4M
2021-03-01 43.14 45.49 43.14 44.47 0.2M
2021-02-26 43.44 43.72 42.08 42.23 0.2M
2021-02-25 43.63 44.07 42.42 42.91 0.1M
2021-02-24 42.52 43.51 42.33 43.30 0.1M
2021-02-23 43.49 43.67 42.16 42.44 0.2M
2021-02-22 45.03 45.04 42.26 43.03 0.2M
2021-02-19 45.04 45.83 43.69 43.92 0.2M
2021-02-18 45.81 46.50 44.00 44.91 0.3M
2021-02-17 42.00 47.24 41.70 46.24 1.0M
2021-02-16 40.01 41.50 39.27 40.55 0.5M
2021-02-12 37.06 39.50 37.06 38.32 0.1M
2021-02-11 36.67 37.39 35.94 37.22 0.2M
2021-02-10 37.44 38.89 36.18 36.85 0.4M
2021-02-09 36.58 37.25 34.91 37.00 0.3M
2021-02-08 37.31 38.17 36.40 36.94 0.1M
2021-02-05 36.02 37.28 34.85 37.05 0.2M
2021-02-04 35.53 36.58 34.84 36.02 0.3M
2021-02-03 36.68 36.68 34.95 35.34 0.2M
2021-02-02 36.60 36.60 35.40 35.61 0.2M
2021-02-01 38.70 38.70 35.48 36.16 0.3M
2021-01-29 37.98 38.20 36.01 36.28 0.1M
2021-01-28 38.42 39.08 37.42 38.25 0.2M
2021-01-27 39.73 42.64 37.75 37.81 0.4M
2021-01-26 40.59 41.20 40.13 40.99 0.1M
2021-01-25 40.36 41.42 39.65 40.71 0.3M
2021-01-22 40.01 40.96 39.40 40.34 0.1M
2021-01-21 38.81 40.63 38.81 39.92 0.1M
2021-01-20 39.27 40.97 38.59 40.27 0.3M
2021-01-19 38.35 40.29 37.33 39.57 0.2M
2021-01-15 37.77 38.39 36.68 38.06 0.1M
2021-01-14 37.57 38.17 36.56 37.98 0.2M
2021-01-13 37.66 39.25 36.51 37.52 0.3M
2021-01-12 36.21 37.36 36.05 36.66 0.2M
2021-01-11 34.84 36.50 34.68 36.44 0.2M
2021-01-08 33.15 35.80 32.85 35.06 0.4M
2021-01-07 34.13 34.32 32.10 32.90 0.6M
2021-01-06 35.47 36.05 33.20 34.17 0.3M
2021-01-05 36.73 37.34 34.29 35.22 0.3M
2021-01-04 36.81 38.03 36.29 36.79 0.1M