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
2022-12-30 103.90 103.90 102.95 103.85 0.0M
2022-12-29 103.50 104.40 102.55 103.80 0.0M
2022-12-28 104.80 104.80 103.10 103.10 0.0M
2022-12-27 103.15 104.00 102.60 103.75 0.0M
2022-12-23 102.95 103.10 102.00 103.10 0.0M
2022-12-22 104.85 105.85 104.85 105.85 0.0M
2022-12-21 101.90 103.70 101.90 103.70 0.0M
2022-12-20 100.55 101.30 100.15 101.30 0.0M
2022-12-19 102.00 103.80 100.00 100.00 0.0M
2022-12-16 101.00 103.00 100.60 101.55 0.0M
2022-12-15 101.85 101.95 100.60 101.40 0.0M
2022-12-14 103.20 103.20 102.00 103.10 0.0M
2022-12-13 103.05 104.90 102.00 102.00 0.0M
2022-12-12 104.15 105.95 102.10 102.65 0.0M
2022-12-09 102.70 104.60 102.40 102.60 0.0M
2022-12-08 100.80 102.05 100.80 101.85 0.0M
2022-12-07 102.75 102.75 101.50 101.50 0.0M
2022-12-06 101.20 102.05 100.70 102.05 0.0M
2022-12-05 100.95 101.65 100.95 101.65 0.0M
2022-12-02 102.10 102.60 101.90 102.60 0.0M
2022-12-01 102.25 102.55 100.95 101.75 0.0M
2022-11-30 99.10 101.25 99.10 101.25 0.0M
2022-11-29 100.05 100.25 99.96 100.00 0.0M
2022-11-28 102.85 102.85 99.98 99.98 0.0M
2022-11-25 101.65 103.80 101.65 103.80 0.0M
2022-11-24 102.55 102.55 102.30 102.50 0.0M
2022-11-23 102.95 103.55 102.25 102.25 0.0M
2022-11-22 103.10 103.10 103.10 103.10 0.0M
2022-11-21 103.00 104.00 103.00 103.85 0.0M
2022-11-18 101.45 101.45 100.50 100.80 0.0M
2022-11-17 100.80 103.60 100.80 100.80 0.0M
2022-11-16 101.20 101.50 100.60 101.35 0.0M
2022-11-15 102.10 102.65 100.40 102.65 0.0M
2022-11-14 103.00 103.50 100.85 101.40 0.0M
2022-11-11 100.85 101.60 100.20 101.15 0.0M
2022-11-10 99.68 101.20 99.40 99.94 0.0M
2022-11-09 99.08 100.05 99.08 100.05 0.0M
2022-11-08 100.85 100.95 99.72 100.25 0.0M
2022-11-07 100.15 100.40 98.34 99.66 0.0M
2022-11-04 99.12 99.12 98.26 98.26 0.0M
2022-11-03 96.94 97.34 95.50 96.82 0.0M
2022-11-02 98.88 100.00 96.68 96.76 0.0M
2022-11-01 100.30 100.50 98.20 98.20 0.0M
2022-10-31 101.70 102.05 99.24 99.24 0.0M
2022-10-28 99.90 103.10 99.90 103.10 0.0M
2022-10-27 99.60 100.10 98.20 99.90 0.0M
2022-10-26 100.15 100.15 98.50 98.50 0.0M
2022-10-25 99.58 99.64 98.84 98.84 0.0M
2022-10-24 98.90 98.90 98.76 98.76 0.0M
2022-10-21 98.84 98.86 96.56 98.76 0.0M
2022-10-20 99.90 100.70 99.30 99.66 0.0M
2022-10-18 100.90 102.05 100.15 101.05 0.0M
2022-10-17 99.00 99.04 98.48 98.68 0.0M
2022-10-14 96.60 98.26 96.60 97.64 0.0M
2022-10-13 96.98 97.00 94.00 95.76 0.0M
2022-10-12 98.52 98.52 96.48 96.84 0.0M
2022-10-11 97.20 97.38 97.20 97.38 0.0M
2022-10-10 96.96 98.00 96.96 97.22 0.0M
2022-10-07 100.30 100.70 96.30 96.30 0.0M
2022-10-06 98.72 99.88 98.34 99.62 0.0M
2022-10-05 98.36 99.92 98.36 99.56 0.0M
2022-10-04 100.75 101.50 99.20 99.20 0.0M
2022-10-03 96.72 98.88 96.72 98.72 0.0M
2022-09-30 97.62 99.84 96.94 96.94 0.0M
2022-09-29 99.08 99.08 98.64 98.86 0.0M
2022-09-28 99.12 100.65 98.38 100.65 0.0M
2022-09-27 101.00 103.20 99.62 99.62 0.0M
2022-09-26 101.80 101.80 100.40 101.35 0.0M
2022-09-23 100.10 101.25 100.10 100.20 0.0M
2022-09-22 101.60 102.00 98.78 99.24 0.0M
2022-09-21 102.45 103.35 102.45 103.35 0.0M
2022-09-20 104.85 104.85 101.00 101.00 0.0M
2022-09-19 104.55 104.70 102.45 103.75 0.0M
2022-09-16 104.00 104.00 102.40 102.40 0.0M
2022-09-15 105.00 105.00 104.85 104.85 0.0M
2022-09-14 103.00 103.00 103.00 103.00 0.0M
2022-09-13 106.50 106.50 105.00 105.00 0.0M
2022-09-12 106.35 106.65 105.05 106.15 0.0M
2022-09-09 104.05 106.15 104.05 106.15 0.0M
2022-09-08 103.20 104.55 103.20 104.55 0.0M
2022-09-07 100.80 102.35 100.80 101.45 0.0M
2022-09-06 103.00 103.00 101.50 101.55 0.0M
2022-09-05 101.90 102.65 100.60 102.65 0.0M
2022-09-02 103.35 103.60 102.20 102.20 0.0M
2022-09-01 102.50 103.00 101.85 102.80 0.0M
2022-08-31 103.70 104.60 102.60 102.60 0.0M
2022-08-30 104.90 105.65 102.80 102.80 0.0M
2022-08-29 105.65 107.35 103.10 103.65 0.0M
2022-08-26 109.85 110.25 104.65 104.65 0.0M
2022-08-25 108.40 108.80 107.45 108.80 0.0M
2022-08-24 107.55 110.85 107.45 107.45 0.0M
2022-08-23 107.90 111.00 106.35 106.85 0.0M
2022-08-22 111.25 111.70 108.70 109.20 0.0M
2022-08-19 110.35 110.85 109.10 109.55 0.0M
2022-08-18 108.70 110.55 108.70 109.95 0.0M
2022-08-17 111.05 111.05 108.80 108.80 0.0M
2022-08-16 110.45 110.60 109.85 110.00 0.0M
2022-08-15 107.45 110.35 107.45 110.20 0.0M
2022-08-12 106.40 108.00 106.35 108.00 0.0M
2022-08-11 106.00 107.05 106.00 107.05 0.0M
2022-08-10 105.55 106.80 105.55 106.55 0.0M
2022-08-09 104.85 105.15 104.85 105.15 0.0M
2022-08-08 103.05 105.65 102.90 105.25 0.0M
2022-08-05 103.85 104.60 103.80 104.60 0.0M
2022-08-04 106.40 106.40 102.00 103.95 0.0M
2022-08-03 105.30 106.30 105.30 106.30 0.0M
2022-08-02 105.75 105.75 104.55 104.80 0.0M
2022-08-01 104.40 105.65 104.25 105.65 0.0M
2022-07-29 105.05 107.00 105.05 107.00 0.0M
2022-07-28 102.90 105.30 102.90 105.30 0.0M
2022-07-27 102.50 103.00 102.50 103.00 0.0M
2022-07-26 100.35 102.60 100.35 102.60 0.0M
2022-07-25 100.70 103.30 100.70 101.65 0.0M
2022-07-22 102.10 103.30 100.85 100.90 0.0M
2022-07-21 100.20 101.25 100.20 101.25 0.0M
2022-07-20 98.34 100.20 98.34 100.20 0.0M
2022-07-19 96.74 98.28 96.74 98.28 0.0M
2022-07-18 98.76 99.30 98.00 98.00 0.0M
2022-07-15 98.50 99.14 98.50 99.14 0.0M
2022-07-14 98.60 99.86 98.42 98.98 0.0M
2022-07-13 100.00 100.15 100.00 100.15 0.0M
2022-07-12 97.82 99.40 97.82 99.40 0.0M
2022-07-11 98.76 99.80 98.00 98.78 0.0M
2022-07-08 102.05 102.45 99.06 99.06 0.0M
2022-07-07 101.00 102.45 100.45 101.05 0.0M
2022-07-06 100.85 100.85 100.00 100.25 0.0M
2022-07-05 99.92 99.92 98.86 98.86 0.0M
2022-07-04 98.94 99.38 98.94 99.38 0.0M
2022-07-01 97.22 99.48 95.94 99.48 0.0M
2022-06-30 98.20 98.80 98.10 98.10 0.0M
2022-06-29 97.34 98.52 95.74 98.34 0.0M
2022-06-28 98.78 99.08 98.78 99.08 0.0M
2022-06-27 97.94 97.94 97.60 97.60 0.0M
2022-06-24 95.32 96.50 95.00 96.50 0.0M
2022-06-23 92.44 92.50 92.44 92.50 0.0M
2022-06-22 92.00 92.92 89.50 92.92 0.0M
2022-06-21 93.02 94.72 91.98 92.94 0.0M
2022-06-20 93.48 93.76 92.90 93.76 0.0M
2022-06-17 91.22 93.30 89.94 93.30 0.0M
2022-06-16 94.64 95.30 89.98 90.18 0.0M
2022-06-15 95.72 96.56 95.00 96.16 0.0M
2022-06-14 97.88 98.26 94.70 94.90 0.0M
2022-06-13 99.00 99.22 97.00 97.00 0.0M
2022-06-10 99.10 100.15 99.10 100.15 0.0M
2022-06-09 101.00 101.00 99.32 99.80 0.0M
2022-06-08 103.25 103.25 100.55 100.55 0.0M
2022-06-07 102.15 102.15 101.75 101.85 0.0M
2022-06-06 101.40 103.40 101.40 103.40 0.0M
2022-06-03 102.50 102.95 101.70 102.00 0.0M
2022-06-02 101.30 102.10 100.10 102.10 0.0M
2022-06-01 99.50 101.50 99.50 99.70 0.0M
2022-05-31 100.80 100.80 100.10 100.10 0.0M
2022-05-30 102.35 102.35 101.65 101.65 0.0M
2022-05-27 100.00 101.25 100.00 101.25 0.0M
2022-05-26 100.10 100.10 100.10 100.10 0.0M
2022-05-25 97.66 98.18 97.32 98.18 0.0M
2022-05-24 97.64 97.64 95.74 97.38 0.0M
2022-05-23 96.22 97.04 93.30 96.80 0.0M
2022-05-20 99.58 101.75 92.66 93.40 0.0M
2022-05-19 99.00 99.00 97.46 97.96 0.0M
2022-05-18 102.40 103.65 99.06 99.42 0.0M
2022-05-17 103.25 105.25 103.25 103.50 0.0M
2022-05-16 103.70 103.70 101.95 103.35 0.0M
2022-05-13 103.55 104.05 102.85 103.15 0.0M
2022-05-12 100.05 102.25 98.54 101.90 0.0M
2022-05-11 99.34 101.10 99.10 99.10 0.0M
2022-05-10 102.70 102.85 98.88 98.88 0.0M
2022-05-09 105.45 105.45 102.00 102.40 0.0M
2022-05-06 107.85 107.85 104.85 104.85 0.0M
2022-05-05 109.30 110.60 109.00 110.55 0.0M
2022-05-04 108.85 108.85 107.50 107.65 0.0M
2022-05-03 108.25 108.25 107.75 107.75 0.0M
2022-05-02 109.00 110.50 108.45 108.45 0.0M
2022-04-29 109.80 109.80 109.10 109.60 0.0M
2022-04-28 106.90 109.55 105.25 106.30 0.0M
2022-04-27 104.00 107.00 104.00 105.00 0.0M
2022-04-26 107.90 107.90 104.05 104.20 0.0M
2022-04-25 107.85 108.15 104.90 107.25 0.0M
2022-04-22 108.85 109.05 108.50 109.00 0.0M
2022-04-21 110.55 110.55 109.70 109.70 0.0M
2022-04-20 107.45 110.00 107.45 110.00 0.0M
2022-04-19 106.60 108.30 105.10 108.05 0.0M
2022-04-14 109.50 109.50 108.95 108.95 0.0M
2022-04-13 107.95 108.50 107.95 108.20 0.0M
2022-04-12 109.95 109.95 108.60 108.60 0.0M
2022-04-11 112.25 113.10 110.00 110.00 0.0M
2022-04-08 110.95 112.30 110.05 112.30 0.0M
2022-04-07 107.85 110.50 107.85 110.50 0.0M
2022-04-06 108.05 108.55 107.30 108.55 0.0M
2022-04-05 108.30 108.90 107.10 108.45 0.0M
2022-04-04 108.65 109.05 105.00 107.80 0.0M
2022-04-01 106.00 107.25 106.00 107.25 0.0M
2022-03-31 107.20 107.50 107.10 107.30 0.0M
2022-03-30 107.40 107.40 106.10 106.10 0.0M
2022-03-29 106.40 107.30 105.60 107.30 0.0M
2022-03-28 107.40 107.40 105.10 105.50 0.0M
2022-03-25 105.60 106.30 105.60 106.30 0.0M
2022-03-24 104.40 105.20 104.40 105.20 0.0M
2022-03-23 105.40 107.40 104.40 104.40 0.0M
2022-03-22 108.30 108.70 108.30 108.70 0.0M
2022-03-21 107.00 108.10 105.60 108.10 0.0M
2022-03-18 108.00 110.60 106.20 106.90 0.0M
2022-03-17 106.20 107.10 105.80 107.10 0.0M
2022-03-16 107.70 108.40 106.20 106.20 0.0M
2022-03-15 104.10 104.70 104.00 104.40 0.0M
2022-03-14 104.30 105.20 102.40 104.50 0.0M
2022-03-11 102.90 104.00 102.90 103.50 0.0M
2022-03-10 102.50 102.90 101.50 102.10 0.0M
2022-03-09 100.80 103.00 100.80 101.80 0.0M
2022-03-08 105.50 108.30 102.00 102.00 0.0M
2022-03-07 110.90 112.00 108.40 108.40 0.0M
2022-03-04 107.40 109.60 107.40 109.20 0.0M
2022-03-03 106.30 108.20 106.30 108.20 0.0M
2022-03-02 107.60 107.60 105.60 107.10 0.0M
2022-03-01 108.60 110.30 107.70 107.70 0.0M
2022-02-28 107.50 108.80 106.00 108.80 0.0M
2022-02-25 104.10 108.00 104.10 108.00 0.0M
2022-02-24 101.60 104.60 100.80 103.60 0.0M
2022-02-23 106.10 106.30 104.90 105.20 0.0M
2022-02-22 101.70 105.50 101.10 105.00 0.0M
2022-02-21 104.20 104.70 100.90 100.90 0.0M
2022-02-18 101.50 106.60 101.50 104.30 0.0M
2022-02-17 101.10 101.90 99.90 101.90 0.0M
2022-02-16 101.10 101.10 99.80 100.70 0.0M
2022-02-15 100.00 100.00 100.00 100.00 0.0M
2022-02-14 98.10 100.50 97.05 100.00 0.0M
2022-02-11 99.70 101.00 99.70 99.90 0.0M
2022-02-10 102.40 103.50 99.80 100.30 0.0M
2022-02-09 102.40 103.10 101.80 102.10 0.0M
2022-02-08 100.30 101.90 100.00 101.40 0.0M
2022-02-07 102.00 102.40 99.75 101.30 0.0M
2022-02-04 101.60 102.40 99.50 101.00 0.0M
2022-02-03 102.70 102.70 101.00 101.00 0.0M
2022-02-02 104.60 104.60 103.00 103.00 0.0M
2022-02-01 104.50 105.10 103.80 104.00 0.0M
2022-01-31 105.20 105.20 102.10 103.60 0.0M
2022-01-28 102.40 102.40 101.00 102.30 0.0M
2022-01-27 101.50 105.50 101.50 101.50 0.0M
2022-01-26 104.10 104.90 102.40 102.40 0.0M
2022-01-25 103.90 103.90 100.40 103.20 0.0M
2022-01-24 104.30 104.50 100.70 102.30 0.0M
2022-01-21 104.50 105.60 102.80 103.00 0.0M
2022-01-20 107.70 107.70 105.20 105.20 0.0M
2022-01-19 104.90 108.20 104.90 107.30 0.0M
2022-01-18 107.50 108.60 104.90 105.70 0.0M
2022-01-17 107.90 109.10 105.50 109.00 0.0M
2022-01-14 105.90 106.90 105.10 105.10 0.0M
2022-01-13 106.30 106.80 105.10 105.50 0.0M
2022-01-12 108.30 109.90 105.50 105.80 0.0M
2022-01-11 107.10 108.40 106.60 107.60 0.0M
2022-01-10 109.80 109.90 107.70 107.90 0.0M
2022-01-07 109.30 110.50 107.90 108.70 0.0M
2022-01-06 109.40 109.80 108.00 108.00 0.0M
2022-01-05 106.90 108.90 106.90 108.90 0.0M
2022-01-04 106.60 109.20 106.60 107.50 0.0M
2022-01-03 109.30 110.00 106.50 107.20 0.0M