Arista Networks Inc

A1NE34
🏛️ 巴西 →
189.80
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
10:30 190.00 190.00 190.00 190.00 0.0K
11:05 190.00 190.00 190.00 190.00 0.0K
11:15 190.00 190.00 190.00 190.00 0.1K
11:55 188.76 188.76 188.76 188.76 0.1K
12:05 188.82 188.82 188.82 188.82 0.0K
12:10 188.04 188.04 188.04 188.04 0.0K
12:35 188.34 188.34 188.34 188.34 0.0K
12:45 188.58 188.58 188.58 188.58 0.0K
14:10 190.32 190.32 190.32 190.32 0.1K
15:20 190.32 190.32 190.32 190.32 0.0K
15:35 190.14 190.14 190.14 190.14 0.1K
15:50 189.30 189.30 189.30 189.30 0.1K
16:15 189.35 189.35 189.35 189.35 1.8K
16:35 189.43 189.43 189.43 189.43 0.3K
16:40 189.36 189.36 189.36 189.36 0.1K
16:55 189.36 189.36 189.36 189.36 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 189.36 195.70 189.36 189.80 0.0M
2025-09-26 190.00 190.32 188.04 189.36 0.0M
2025-09-25 186.19 191.46 186.19 190.92 0.0M
2025-09-24 190.44 190.62 188.40 189.77 0.0M
2025-09-23 192.24 192.24 189.24 189.42 0.0M
2025-09-22 198.78 198.78 193.50 192.78 0.0M
2025-09-19 196.27 199.08 196.02 198.71 0.0M
2025-09-18 190.00 194.52 190.00 193.73 0.0M
2025-09-17 188.18 189.78 186.24 187.90 0.0M
2025-09-16 194.10 194.10 186.50 186.50 0.0M
2025-09-15 186.91 195.42 186.91 193.08 0.0M
2025-09-12 200.98 200.98 186.30 186.91 0.0M
2025-09-11 206.00 209.80 202.40 206.00 0.0M
2025-09-10 198.50 204.77 198.36 203.68 0.0M
2025-09-09 192.60 192.60 190.66 192.05 0.0M
2025-09-08 193.50 194.80 189.43 189.43 0.0M
2025-09-05 193.79 195.30 190.95 193.30 0.0M
2025-09-04 190.88 192.85 188.21 190.92 0.0M
2025-09-03 186.35 190.88 185.65 190.88 0.0M
2025-09-02 181.43 186.82 181.20 186.33 0.0M
2025-09-01 181.58 184.98 181.58 182.40 0.0M
2025-08-29 183.03 186.44 183.02 186.44 0.0M
2025-08-28 181.91 185.42 181.02 185.42 0.0M
2025-08-27 181.55 189.70 180.96 189.70 0.0M
2025-08-26 182.20 182.21 181.55 181.55 0.0M
2025-08-25 177.73 180.37 177.73 179.99 0.0M
2025-08-22 178.55 182.64 178.55 180.06 0.0M
2025-08-21 176.66 180.47 176.66 180.12 0.0M
2025-08-20 175.48 178.90 174.85 178.50 0.0M
2025-08-19 188.44 188.44 182.00 182.00 0.0M
2025-08-18 183.99 186.86 183.50 186.82 0.0M
2025-08-15 183.58 186.30 183.58 185.90 0.0M
2025-08-14 185.75 185.75 182.03 182.03 0.0M
2025-08-13 190.99 190.99 184.30 185.07 0.0M
2025-08-12 187.26 190.12 186.74 190.12 0.0M
2025-08-11 187.66 192.51 187.26 187.26 0.0M
2025-08-08 188.88 189.34 185.99 187.88 0.0M
2025-08-07 192.23 192.23 186.15 189.00 0.0M
2025-08-06 183.00 191.00 181.01 191.00 0.0M
2025-08-05 166.90 167.04 162.25 163.51 0.0M
2025-08-04 163.31 166.10 162.40 165.40 0.0M
2025-08-01 170.85 170.85 160.50 168.80 0.0M
2025-07-31 171.00 177.11 171.00 177.11 0.0M
2025-07-30 168.11 171.67 168.11 170.55 0.0M
2025-07-29 165.00 168.09 164.88 168.09 0.0M
2025-07-28 161.69 164.84 160.80 164.42 0.0M
2025-07-25 158.12 161.00 157.99 161.00 0.0M
2025-07-24 157.65 158.03 156.50 157.38 0.0M
2025-07-23 155.22 156.00 154.50 155.84 0.0M
2025-07-22 154.56 154.56 152.20 153.10 0.0M
2025-07-21 157.24 157.24 154.01 154.01 0.0M
2025-07-18 154.59 156.66 154.59 156.30 0.0M
2025-07-17 155.14 155.52 154.26 155.19 0.0M
2025-07-16 148.60 150.37 145.75 150.15 0.0M
2025-07-15 151.00 151.00 148.99 149.51 0.0M
2025-07-14 150.50 152.24 150.50 151.20 0.0M
2025-07-11 147.77 151.91 147.77 150.30 0.0M
2025-07-10 149.40 149.40 145.21 147.95 0.0M
2025-07-09 143.97 147.61 141.84 147.61 0.0M
2025-07-08 140.36 141.50 138.96 140.57 0.0M
2025-07-07 138.19 139.29 138.19 138.97 0.0M
2025-07-04 136.52 136.52 136.08 136.08 0.0M
2025-07-03 140.03 140.03 138.60 138.60 0.0M
2025-07-02 135.29 135.46 135.29 135.46 0.0M
2025-07-01 135.98 135.98 132.50 132.50 0.0M
2025-06-30 140.99 140.99 135.98 135.98 0.0M
2025-06-27 141.34 141.35 135.58 141.00 0.0M
2025-06-26 138.98 140.40 138.58 138.94 0.0M
2025-06-25 132.25 133.44 132.25 133.14 0.0M
2025-06-24 129.09 131.59 127.15 131.59 0.0M
2025-06-23 119.47 126.48 119.47 126.48 0.0M
2025-06-20 123.61 123.61 118.84 119.47 0.0M
2025-06-18 122.94 125.51 122.94 124.91 0.0M
2025-06-17 128.50 128.50 123.50 124.11 0.0M
2025-06-16 128.00 131.01 128.00 129.87 0.0M
2025-06-13 128.65 128.65 127.66 127.66 0.0M
2025-06-12 134.47 134.48 132.08 132.08 0.0M
2025-06-11 129.15 130.35 128.20 129.87 0.0M
2025-06-10 135.20 135.20 128.65 130.48 0.0M
2025-06-09 137.11 137.11 135.20 135.20 0.0M
2025-06-06 134.49 135.86 134.18 135.75 0.0M
2025-06-05 134.34 134.34 132.23 132.92 0.0M
2025-06-04 133.00 135.40 133.00 133.69 0.0M
2025-06-03 130.33 133.68 129.96 132.32 0.0M
2025-06-02 122.06 127.17 122.06 126.60 0.0M
2025-05-30 121.15 123.16 120.21 123.16 0.0M
2025-05-29 127.48 127.48 122.66 122.96 0.0M
2025-05-28 131.56 133.12 131.51 131.80 0.0M
2025-05-27 132.31 132.41 129.38 129.38 0.0M
2025-05-26 130.87 131.38 127.30 131.38 0.0M
2025-05-23 129.87 130.58 128.64 130.58 0.0M
2025-05-22 131.40 131.98 130.81 131.93 0.0M
2025-05-21 133.65 133.65 131.24 131.24 0.0M
2025-05-20 136.64 136.64 134.68 134.82 0.0M
2025-05-19 135.93 136.63 135.30 136.63 0.0M
2025-05-16 138.46 138.46 135.94 136.08 0.0M
2025-05-15 134.70 137.49 133.44 136.10 0.0M
2025-05-14 136.90 138.06 135.63 138.06 0.0M
2025-05-13 135.00 136.76 131.20 136.76 0.0M
2025-05-12 130.21 132.00 128.10 132.00 0.0M
2025-05-09 124.08 124.08 121.36 121.36 0.0M
2025-05-08 124.32 125.20 124.08 124.08 0.0M
2025-05-07 122.59 124.75 119.84 124.37 0.0M
2025-05-06 129.89 130.98 126.90 130.72 0.0M
2025-05-05 126.31 129.55 126.31 128.60 0.0M
2025-05-02 135.07 135.07 120.00 127.97 0.0M
2025-04-30 110.88 116.36 110.88 116.36 0.0M
2025-04-29 113.78 114.00 111.52 111.52 0.0M
2025-04-28 111.34 111.34 110.22 110.45 0.0M
2025-04-25 106.67 110.89 106.67 110.53 0.0M
2025-04-24 104.33 107.01 104.33 106.26 0.0M
2025-04-23 102.90 103.40 100.44 101.53 0.0M
2025-04-22 99.20 99.20 97.40 97.72 0.0M
2025-04-17 105.16 105.16 103.19 103.70 0.0M
2025-04-16 102.64 106.89 102.64 105.16 0.0M
2025-04-15 108.46 108.46 106.26 107.55 0.0M
2025-04-14 111.09 112.15 108.00 108.40 0.0M
2025-04-11 106.00 106.92 105.36 105.36 0.0M
2025-04-10 104.51 108.39 104.51 107.59 0.0M
2025-04-09 99.38 112.60 99.38 112.60 0.0M
2025-04-08 107.75 108.88 101.40 101.40 0.0M
2025-04-07 92.11 100.98 91.11 99.33 0.0M
2025-04-04 96.90 97.80 92.59 94.00 0.0M
2025-04-03 104.99 105.64 100.11 100.11 0.0M
2025-04-02 113.60 115.45 112.48 112.55 0.0M
2025-04-01 109.75 111.08 109.75 110.71 0.0M
2025-03-31 107.03 110.69 106.80 110.09 0.0M
2025-03-28 114.12 115.00 111.54 115.00 0.0M
2025-03-27 114.84 115.11 112.35 114.12 0.0M
2025-03-26 122.88 122.88 115.00 116.02 0.0M
2025-03-25 126.32 126.32 123.76 124.07 0.0M
2025-03-24 123.58 125.62 122.47 125.22 0.0M
2025-03-21 116.75 120.20 115.56 119.44 0.0M
2025-03-20 119.77 145.82 117.80 145.82 0.0M
2025-03-19 117.97 119.26 117.71 118.70 0.0M
2025-03-18 119.51 121.00 118.34 121.00 0.0M
2025-03-17 122.28 122.28 120.05 122.00 0.0M
2025-03-14 119.51 120.15 119.18 120.15 0.0M
2025-03-13 116.16 121.00 114.05 121.00 0.0M
2025-03-12 120.78 124.99 116.35 124.99 0.0M
2025-03-11 115.32 117.09 113.81 114.86 0.0M
2025-03-10 116.28 116.28 110.75 112.82 0.0M
2025-03-07 124.08 124.68 116.28 119.65 0.0M
2025-03-06 122.94 124.00 120.00 120.95 0.0M
2025-03-05 129.50 129.50 124.73 125.45 0.0M
2025-02-28 133.19 136.26 131.43 134.98 0.0M
2025-02-27 145.00 145.00 133.90 134.54 0.0M
2025-02-26 137.30 141.20 137.00 140.32 0.0M
2025-02-25 133.69 137.29 129.50 137.29 0.0M
2025-02-24 138.60 152.93 131.83 152.93 0.0M
2025-02-21 145.91 149.08 140.01 140.01 0.0M
2025-02-20 147.45 147.60 142.95 144.01 0.0M
2025-02-19 151.99 152.99 144.91 152.99 0.0M
2025-02-18 153.16 159.59 153.16 157.46 0.0M
2025-02-17 155.49 155.49 146.50 146.60 0.0M
2025-02-14 158.73 158.73 151.00 152.25 0.0M
2025-02-13 160.25 161.76 156.64 157.99 0.0M
2025-02-12 161.00 163.00 157.50 158.35 0.0M
2025-02-11 173.10 173.10 167.83 169.10 0.0M
2025-02-10 171.20 175.10 171.20 174.03 0.0M
2025-02-07 170.15 172.55 170.15 171.45 0.0M
2025-02-06 170.31 171.68 164.18 167.38 0.0M
2025-02-05 164.36 167.63 164.07 167.63 0.0M
2025-02-04 165.32 165.76 158.00 162.00 0.0M
2025-02-03 159.59 165.41 159.59 161.70 0.0M
2025-01-31 170.34 172.32 166.10 167.60 0.0M
2025-01-30 166.40 169.27 164.32 165.81 0.0M
2025-01-29 158.00 161.00 156.96 161.00 0.0M
2025-01-28 153.30 155.43 148.15 154.81 0.0M
2025-01-27 190.05 190.05 144.91 149.57 0.0M
2025-01-24 192.32 192.56 189.80 190.05 0.0M
2025-01-23 192.51 192.51 187.91 190.42 0.0M
2025-01-22 185.00 193.79 185.00 192.51 0.0M
2025-01-21 182.60 182.60 180.89 182.60 0.0M
2025-01-20 182.52 182.52 179.66 179.66 0.0M
2025-01-17 181.80 182.82 180.50 182.52 0.0M
2025-01-16 177.26 181.38 176.00 179.42 0.0M
2025-01-15 176.22 176.22 174.26 174.26 0.0M
2025-01-14 172.50 174.35 171.25 173.25 0.0M
2025-01-13 169.34 172.29 169.33 171.76 0.0M
2025-01-10 178.30 178.30 173.80 175.15 0.0M
2025-01-09 178.00 178.30 177.11 178.30 0.0M
2025-01-08 175.27 178.00 174.80 177.12 0.0M
2025-01-07 182.24 182.34 173.13 175.27 0.0M
2025-01-06 179.00 181.94 179.00 181.44 0.0M
2025-01-03 174.25 178.00 173.40 175.48 0.0M
2025-01-02 174.93 177.28 170.68 172.32 0.0M