Aptar集团公司

ATR
🏛️ 德国 →
113.10
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
2021-12-30 108.30 108.30 106.90 108.00 0.0M
2021-12-29 107.40 108.60 107.10 108.40 0.0M
2021-12-28 106.50 107.90 105.90 107.40 0.0M
2021-12-27 106.00 106.00 103.30 105.50 0.0M
2021-12-23 103.70 104.60 102.20 102.50 0.0M
2021-12-22 101.70 104.60 101.20 102.00 0.0M
2021-12-21 102.50 103.30 101.10 102.20 0.0M
2021-12-20 105.00 105.00 99.60 100.50 0.0M
2021-12-17 105.20 106.90 103.00 103.20 0.0M
2021-12-16 105.70 106.30 104.50 105.00 0.0M
2021-12-15 104.40 105.10 103.60 105.10 0.0M
2021-12-14 106.10 106.70 103.80 103.80 0.0M
2021-12-13 107.20 107.20 104.70 105.40 0.0M
2021-12-10 106.30 107.00 105.60 106.00 0.0M
2021-12-09 106.90 106.90 105.90 106.00 0.0M
2021-12-08 106.90 107.00 105.70 106.30 0.0M
2021-12-07 108.70 109.30 106.60 106.60 0.0M
2021-12-06 106.80 106.90 105.40 106.50 0.0M
2021-12-03 106.40 106.50 104.00 104.00 0.0M
2021-12-02 104.90 106.60 103.00 106.20 0.0M
2021-12-01 106.70 107.70 103.30 103.30 0.0M
2021-11-30 110.00 110.60 105.40 105.40 0.0M
2021-11-29 113.20 114.90 111.90 111.90 0.0M
2021-11-26 112.00 113.10 111.60 111.60 0.0M
2021-11-25 114.80 114.80 113.80 114.70 0.0M
2021-11-24 114.60 115.40 114.60 114.60 0.0M
2021-11-23 114.70 114.70 113.30 114.70 0.0M
2021-11-22 116.90 117.70 115.40 115.40 0.0M
2021-11-19 114.20 116.10 114.20 115.70 0.0M
2021-11-18 119.40 119.50 114.80 115.10 0.0M
2021-11-17 119.10 119.10 117.10 118.40 0.0M
2021-11-16 115.50 119.40 115.50 119.40 0.0M
2021-11-15 114.90 116.50 114.10 116.50 0.0M
2021-11-12 113.40 114.50 113.20 114.40 0.0M
2021-11-11 113.60 113.60 112.20 113.10 0.0M
2021-11-10 113.00 113.20 112.40 112.80 0.0M
2021-11-09 113.20 113.20 112.50 112.90 0.0M
2021-11-08 114.40 114.40 111.60 112.20 0.0M
2021-11-05 110.80 113.40 110.50 113.30 0.0M
2021-11-04 111.40 112.30 109.60 111.40 0.0M
2021-11-03 109.90 111.10 109.50 110.30 0.0M
2021-11-02 108.00 110.80 106.60 110.80 0.0M
2021-11-01 105.00 107.50 104.00 107.50 0.0M
2021-10-29 106.00 108.20 103.70 103.70 0.0M
2021-10-28 108.70 108.70 107.40 107.80 0.0M
2021-10-27 109.20 109.80 108.50 108.60 0.0M
2021-10-26 110.60 112.20 109.50 109.80 0.0M
2021-10-25 110.40 111.10 109.00 110.60 0.0M
2021-10-22 111.30 111.30 110.00 110.00 0.0M
2021-10-21 110.30 111.00 109.10 111.00 0.0M
2021-10-20 110.10 110.30 109.00 110.30 0.0M
2021-10-19 109.60 110.30 109.60 109.80 0.0M
2021-10-18 111.40 111.40 109.90 110.60 0.0M
2021-10-15 110.20 111.20 109.50 111.20 0.0M
2021-10-14 110.90 112.00 109.80 110.70 0.0M
2021-10-13 108.20 109.90 107.80 109.90 0.0M
2021-10-12 108.10 108.30 107.20 108.10 0.0M
2021-10-11 106.90 109.00 106.70 108.50 0.0M
2021-10-08 108.30 108.30 107.00 107.60 0.0M
2021-10-07 106.40 108.90 106.30 108.40 0.0M
2021-10-06 105.20 106.30 105.00 106.30 0.0M
2021-10-05 105.00 106.40 105.00 105.30 0.0M
2021-10-04 107.10 107.30 104.30 104.50 0.0M
2021-10-01 103.80 105.90 102.60 105.00 0.0M
2021-09-30 103.80 106.00 103.70 103.70 0.0M
2021-09-29 103.90 105.50 102.80 104.50 0.0M
2021-09-28 103.10 103.30 102.00 103.00 0.0M
2021-09-27 104.00 104.00 102.70 103.20 0.0M
2021-09-24 103.10 103.50 101.90 103.10 0.0M
2021-09-23 103.70 104.10 102.70 103.30 0.0M
2021-09-22 103.60 103.60 101.90 103.00 0.0M
2021-09-21 105.80 109.00 102.10 102.10 0.0M
2021-09-20 101.10 103.50 101.10 102.30 0.0M
2021-09-17 104.50 106.20 102.90 103.00 0.0M
2021-09-16 106.20 106.50 103.80 104.20 0.0M
2021-09-15 105.90 107.00 104.50 105.60 0.0M
2021-09-14 105.70 106.50 105.00 105.50 0.0M
2021-09-13 107.70 108.00 104.90 106.00 0.0M
2021-09-10 108.60 109.00 107.00 107.00 0.0M
2021-09-09 110.70 110.70 108.90 108.90 0.0M
2021-09-08 111.00 111.30 110.20 111.10 0.0M
2021-09-07 115.30 115.80 110.60 110.60 0.0M
2021-09-06 115.70 115.70 114.30 115.70 0.0M
2021-09-03 113.60 114.00 113.60 114.00 0.0M
2021-09-02 113.80 114.00 113.40 113.50 0.0M
2021-09-01 115.10 115.10 113.30 113.90 0.0M
2021-08-31 114.50 114.60 113.90 114.00 0.0M
2021-08-30 115.20 115.40 114.00 115.30 0.0M
2021-08-27 113.40 113.70 111.60 113.70 0.0M
2021-08-26 114.80 114.90 112.80 112.80 0.0M
2021-08-25 114.60 114.80 113.30 114.20 0.0M
2021-08-24 113.20 115.90 112.90 113.60 0.0M
2021-08-23 114.90 115.30 113.00 113.60 0.0M
2021-08-20 113.70 114.10 112.70 114.00 0.0M
2021-08-19 113.40 113.60 111.70 113.50 0.0M
2021-08-18 113.90 115.90 113.00 113.50 0.0M
2021-08-17 113.70 115.60 112.50 112.60 0.0M
2021-08-16 113.30 113.30 112.00 112.70 0.0M
2021-08-13 113.80 114.00 112.70 112.90 0.0M
2021-08-12 112.40 113.80 112.40 113.20 0.0M
2021-08-11 110.80 112.50 110.40 111.70 0.0M
2021-08-10 111.60 112.60 110.50 110.80 0.0M
2021-08-09 112.00 112.50 109.50 111.00 0.0M
2021-08-06 107.90 110.30 107.90 109.60 0.0M
2021-08-05 107.20 109.90 107.00 107.80 0.0M
2021-08-04 109.50 111.50 106.80 107.30 0.0M
2021-08-03 110.30 111.00 107.90 108.40 0.0M
2021-08-02 110.30 114.00 108.30 109.80 0.0M
2021-07-30 119.50 123.00 108.40 108.80 0.0M
2021-07-29 116.80 125.00 115.90 117.30 0.0M
2021-07-28 115.90 118.00 115.60 115.80 0.0M
2021-07-27 116.10 116.90 114.90 116.10 0.0M
2021-07-26 115.80 117.10 115.50 116.10 0.0M
2021-07-23 115.10 116.60 114.10 115.30 0.0M
2021-07-22 115.80 116.30 114.30 114.30 0.0M
2021-07-21 117.00 117.00 115.50 116.00 0.0M
2021-07-20 117.60 118.20 115.90 117.80 0.0M
2021-07-19 118.10 118.10 115.50 115.50 0.0M
2021-07-16 117.80 118.70 117.10 118.70 0.0M
2021-07-15 117.00 117.50 116.20 117.50 0.0M
2021-07-14 117.60 117.70 117.00 117.30 0.0M
2021-07-13 118.50 124.00 118.00 118.20 0.0M
2021-07-12 119.40 119.40 118.50 118.50 0.0M
2021-07-09 117.70 119.10 117.30 119.00 0.0M
2021-07-08 117.40 118.10 117.40 117.90 0.0M
2021-07-07 118.70 119.40 118.70 119.40 0.0M
2021-07-06 118.50 119.00 117.30 118.20 0.0M
2021-07-05 119.00 119.00 118.10 118.70 0.0M
2021-07-02 119.60 120.90 118.40 118.50 0.0M
2021-07-01 119.60 120.90 119.00 119.60 0.0M
2021-06-30 116.20 119.10 116.20 119.10 0.0M
2021-06-29 118.60 118.60 118.00 118.00 0.0M
2021-06-28 119.10 119.10 117.40 117.60 0.0M
2021-06-25 117.10 117.70 117.10 117.70 0.0M
2021-06-24 118.50 118.80 117.00 117.40 0.0M
2021-06-23 119.40 119.40 117.50 118.50 0.0M
2021-06-22 120.00 121.10 118.70 118.80 0.0M
2021-06-21 118.00 118.90 117.20 118.90 0.0M
2021-06-18 119.20 119.20 118.60 118.70 0.0M
2021-06-17 119.50 119.80 118.00 118.60 0.0M
2021-06-16 119.70 119.70 118.80 119.00 0.0M
2021-06-15 119.00 120.40 118.40 118.80 0.0M
2021-06-14 121.30 121.30 118.30 118.60 0.0M
2021-06-11 118.70 121.30 118.60 119.50 0.0M
2021-06-10 117.70 119.00 117.00 119.00 0.0M
2021-06-09 117.60 118.00 116.40 116.70 0.0M
2021-06-08 117.00 117.30 116.00 117.00 0.0M
2021-06-07 120.40 121.90 116.80 117.10 0.0M
2021-06-04 120.50 120.60 119.00 119.60 0.0M
2021-06-03 119.70 119.80 118.10 119.60 0.0M
2021-06-02 121.00 123.00 119.00 119.00 0.0M
2021-06-01 121.00 124.80 120.00 120.40 0.0M
2021-05-31 121.60 121.60 120.20 120.20 0.0M
2021-05-28 121.90 121.90 120.20 120.60 0.0M
2021-05-27 121.50 126.00 120.60 121.00 0.0M
2021-05-26 121.60 123.00 120.20 121.80 0.0M
2021-05-25 123.10 123.10 120.60 120.60 0.0M
2021-05-24 124.00 126.00 122.50 122.70 0.0M
2021-05-21 123.20 123.70 122.50 123.00 0.0M
2021-05-20 122.80 123.20 122.60 122.70 0.0M
2021-05-19 123.20 123.20 122.30 122.30 0.0M
2021-05-18 126.70 126.70 123.80 123.80 0.0M
2021-05-17 125.70 126.90 125.70 126.20 0.0M
2021-05-14 129.70 129.70 126.80 126.80 0.0M
2021-05-13 123.90 127.60 123.90 127.60 0.0M
2021-05-12 127.10 127.10 126.40 126.50 0.0M
2021-05-11 128.00 128.00 126.60 126.60 0.0M
2021-05-10 130.30 132.20 130.20 130.30 0.0M
2021-05-07 130.50 130.50 128.80 129.60 0.0M
2021-05-06 128.80 128.90 127.90 128.90 0.0M
2021-05-05 130.10 130.10 128.00 128.80 0.0M
2021-05-04 126.50 129.20 126.50 129.00 0.0M
2021-05-03 127.70 127.70 126.50 127.00 0.0M
2021-04-30 126.70 133.00 123.00 125.00 0.0M
2021-04-29 124.70 124.70 124.10 124.60 0.0M
2021-04-28 126.00 126.00 126.00 126.00 0.0M
2021-04-27 125.80 125.80 125.10 125.40 0.0M
2021-04-26 126.10 126.10 125.20 125.20 0.0M
2021-04-23 124.80 125.20 124.70 125.20 0.0M
2021-04-22 125.70 127.80 125.00 125.00 0.0M
2021-04-21 127.00 127.00 125.70 125.80 0.0M
2021-04-20 124.20 125.00 123.30 124.40 0.0M
2021-04-19 120.00 123.80 120.00 123.40 0.0M
2021-04-16 123.10 123.90 123.00 123.90 0.0M
2021-04-15 122.80 123.40 119.50 122.50 0.0M
2021-04-14 121.70 121.80 120.50 121.40 0.0M
2021-04-13 123.30 123.30 122.10 122.70 0.0M
2021-04-12 122.50 122.50 121.10 122.20 0.0M
2021-04-09 121.30 122.00 121.30 121.70 0.0M
2021-04-08 121.40 123.40 120.00 120.40 0.0M
2021-04-07 123.30 123.40 122.00 122.00 0.0M
2021-04-06 123.40 123.40 121.40 122.90 0.0M
2021-04-01 121.60 122.00 121.30 122.00 0.0M
2021-03-31 122.40 122.60 120.60 120.60 0.0M
2021-03-30 124.00 124.00 122.15 122.20 0.0M
2021-03-29 123.00 123.10 121.95 123.10 0.0M
2021-03-26 121.65 123.00 120.85 120.85 0.0M
2021-03-25 119.85 120.65 119.85 120.65 0.0M
2021-03-24 117.80 122.10 116.50 120.90 0.0M
2021-03-23 119.80 119.80 119.00 119.00 0.0M
2021-03-22 117.95 118.50 116.45 118.50 0.0M
2021-03-19 118.40 118.65 117.35 117.35 0.0M
2021-03-18 117.35 119.30 117.35 118.90 0.0M
2021-03-17 118.90 118.95 117.20 118.45 0.0M
2021-03-16 120.05 120.05 117.60 118.50 0.0M
2021-03-15 119.00 120.40 116.00 118.60 0.0M
2021-03-12 117.70 118.15 117.25 118.15 0.0M
2021-03-11 115.95 118.55 115.95 116.00 0.0M
2021-03-10 116.85 117.00 116.85 117.00 0.0M
2021-03-09 117.65 117.95 116.40 116.40 0.0M
2021-03-08 113.90 116.15 113.90 115.80 0.0M
2021-03-05 111.30 111.30 111.30 111.30 0.0M
2021-03-04 107.50 109.90 107.50 109.30 0.0M
2021-03-03 107.60 109.75 107.60 108.45 0.0M
2021-03-02 109.35 109.35 107.80 107.80 0.0M
2021-03-01 109.20 110.30 108.00 108.45 0.0M
2021-02-26 108.25 108.35 107.80 107.80 0.0M
2021-02-25 107.40 107.40 106.15 106.15 0.0M
2021-02-24 106.40 106.70 105.55 106.25 0.0M
2021-02-23 107.35 107.65 104.55 105.70 0.0M
2021-02-22 108.85 109.35 105.20 105.80 0.0M
2021-02-19 117.40 117.40 109.45 109.45 0.0M
2021-02-18 118.95 118.95 117.10 117.65 0.0M
2021-02-17 120.00 120.05 118.70 118.70 0.0M
2021-02-16 119.95 119.95 119.00 119.00 0.0M
2021-02-15 120.00 120.25 119.85 120.20 0.0M
2021-02-12 116.85 119.05 116.85 118.80 0.0M
2021-02-11 117.35 119.45 117.30 117.30 0.0M
2021-02-10 117.80 118.75 117.80 118.55 0.0M
2021-02-09 118.50 118.50 117.25 117.25 0.0M
2021-02-08 118.30 118.45 116.30 117.30 0.0M
2021-02-05 116.60 116.85 115.95 116.00 0.0M
2021-02-04 114.95 115.45 113.00 115.10 0.0M
2021-02-03 114.95 114.95 112.80 112.80 0.0M
2021-02-02 112.65 114.45 112.50 114.25 0.0M
2021-02-01 109.65 114.00 109.20 111.30 0.0M
2021-01-29 111.95 111.95 109.00 110.15 0.0M
2021-01-28 108.75 111.90 108.60 111.90 0.0M
2021-01-27 114.95 114.95 111.85 111.95 0.0M
2021-01-26 115.05 115.90 113.60 114.70 0.0M
2021-01-25 112.00 115.15 111.00 115.15 0.0M
2021-01-22 113.15 114.50 111.70 113.45 0.0M
2021-01-21 117.20 117.20 114.50 114.50 0.0M
2021-01-20 113.90 115.50 112.75 115.50 0.0M
2021-01-19 116.05 117.50 113.55 113.55 0.0M
2021-01-18 115.95 116.00 115.90 115.90 0.0M
2021-01-15 115.50 116.35 115.25 115.75 0.0M
2021-01-14 115.35 117.35 113.40 115.30 0.0M
2021-01-13 114.30 114.95 112.00 114.25 0.0M
2021-01-12 114.15 115.35 112.85 113.40 0.0M
2021-01-11 116.00 118.00 114.05 114.60 0.0M
2021-01-08 114.95 114.95 113.60 113.60 0.0M
2021-01-07 113.45 113.70 111.65 113.60 0.0M
2021-01-06 109.60 112.35 109.55 112.25 0.0M
2021-01-05 110.30 110.35 109.00 109.00 0.0M
2021-01-04 112.60 113.55 109.80 109.80 0.0M