ASM International NV ADR

ASMIY
🏛️ 美国 →
617.00
最后更新: 2025-10-01
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
2022-12-30 250.86 254.41 250.85 254.41 0.0M
2022-12-29 250.59 256.85 250.58 255.90 0.0M
2022-12-28 248.77 253.60 246.97 247.46 0.0M
2022-12-27 255.19 257.53 252.02 253.05 0.0M
2022-12-23 254.36 259.15 252.42 254.77 0.0M
2022-12-22 264.30 264.30 253.64 257.44 0.0M
2022-12-21 261.99 268.53 261.99 265.80 0.0M
2022-12-20 259.23 262.77 257.52 258.63 0.0M
2022-12-19 265.00 266.14 260.44 262.20 0.0M
2022-12-16 271.58 274.89 266.81 270.16 0.0M
2022-12-15 285.67 285.68 275.01 276.00 0.0M
2022-12-14 295.59 300.71 291.58 292.71 0.0M
2022-12-13 309.15 310.53 295.96 298.02 0.0M
2022-12-12 288.23 294.45 288.21 293.25 0.0M
2022-12-09 284.04 290.09 283.40 286.50 0.0M
2022-12-08 277.87 383.85 276.16 281.96 0.0M
2022-12-07 277.96 281.60 276.57 277.88 0.0M
2022-12-06 284.83 288.50 280.76 283.00 0.0M
2022-12-05 286.84 290.11 283.21 283.72 0.0M
2022-12-02 284.03 291.98 283.97 288.20 0.0M
2022-12-01 289.31 290.47 284.35 287.80 0.0M
2022-11-30 267.81 277.15 263.87 276.50 0.0M
2022-11-29 267.84 269.46 261.61 263.00 0.0M
2022-11-28 259.88 266.59 253.68 265.10 0.0M
2022-11-25 265.37 267.25 262.35 264.00 0.0M
2022-11-23 261.64 268.77 260.53 265.28 0.0M
2022-11-22 255.39 259.42 252.75 258.75 0.0M
2022-11-21 255.63 255.84 250.78 253.05 0.0M
2022-11-18 263.83 263.83 257.57 260.00 0.0M
2022-11-17 252.13 261.49 252.13 257.38 0.0M
2022-11-16 262.50 264.17 256.02 259.31 0.0M
2022-11-15 273.71 276.91 264.28 269.02 0.0M
2022-11-14 263.65 267.53 261.64 264.00 0.0M
2022-11-11 262.38 267.08 259.68 263.57 0.0M
2022-11-10 254.93 262.08 250.30 261.01 0.0M
2022-11-09 238.27 239.51 232.31 232.99 0.0M
2022-11-08 238.72 245.00 237.76 241.34 0.0M
2022-11-07 230.10 235.95 225.50 233.48 0.0M
2022-11-04 221.01 225.40 217.48 222.84 0.0M
2022-11-03 210.16 214.56 208.72 211.92 0.0M
2022-11-02 220.11 225.00 212.56 215.38 0.0M
2022-11-01 228.96 228.96 221.25 223.40 0.0M
2022-10-31 228.27 228.27 219.76 223.31 0.0M
2022-10-28 231.82 236.87 227.52 234.48 0.0M
2022-10-27 241.82 242.10 232.45 232.45 0.0M
2022-10-26 258.97 260.88 253.19 253.72 0.0M
2022-10-25 267.51 287.00 265.25 266.90 0.0M
2022-10-24 267.65 268.41 258.71 263.45 0.0M
2022-10-21 246.27 259.21 246.26 255.58 0.0M
2022-10-20 236.51 251.80 236.51 244.00 0.0M
2022-10-19 233.41 241.66 233.41 236.48 0.0M
2022-10-18 230.13 234.06 223.78 226.20 0.0M
2022-10-17 225.13 228.19 222.03 224.00 0.0M
2022-10-14 228.57 228.57 215.78 215.90 0.0M
2022-10-13 208.64 234.84 206.20 230.84 0.0M
2022-10-12 228.65 229.69 224.11 226.65 0.0M
2022-10-11 232.50 232.50 223.66 225.94 0.0M
2022-10-10 246.47 246.47 233.71 236.81 0.0M
2022-10-07 245.98 249.00 238.22 238.63 0.0M
2022-10-06 257.45 263.83 257.45 258.38 0.0M
2022-10-05 254.92 261.24 250.49 257.12 0.0M
2022-10-04 248.71 257.76 248.71 253.32 0.0M
2022-10-03 230.94 239.03 230.00 236.76 0.0M
2022-09-30 217.04 229.56 217.04 227.29 0.0M
2022-09-29 229.73 231.82 224.68 228.94 0.0M
2022-09-28 233.24 242.20 229.49 240.72 0.0M
2022-09-27 239.31 244.85 232.02 236.68 0.0M
2022-09-26 239.71 243.25 234.30 235.63 0.0M
2022-09-23 239.26 242.28 236.38 239.08 0.0M
2022-09-22 251.96 251.96 240.73 243.11 0.0M
2022-09-21 254.77 267.01 254.41 259.04 0.0M
2022-09-20 255.00 264.03 254.99 261.00 0.0M
2022-09-19 259.12 266.20 258.99 262.54 0.0M
2022-09-16 259.95 265.38 255.61 262.00 0.0M
2022-09-15 275.07 275.07 261.95 264.67 0.0M
2022-09-14 275.83 278.22 272.08 274.74 0.0M
2022-09-13 276.88 279.52 270.17 270.17 0.0M
2022-09-12 290.84 293.73 285.47 289.33 0.0M
2022-09-09 282.60 290.34 282.60 287.88 0.0M
2022-09-08 267.88 278.53 265.10 276.50 0.0M
2022-09-07 265.37 275.70 265.37 275.70 0.0M
2022-09-06 265.04 274.29 261.12 264.50 0.0M
2022-09-02 271.39 276.31 264.10 264.10 0.0M
2022-09-01 269.43 269.43 257.54 262.84 0.0M
2022-08-31 276.24 283.21 269.91 273.49 0.0M
2022-08-30 284.99 284.99 270.31 272.03 0.0M
2022-08-29 277.19 281.97 275.40 276.03 0.0M
2022-08-26 294.79 295.47 282.01 282.03 0.0M
2022-08-25 286.98 294.53 286.98 292.84 0.0M
2022-08-24 286.39 291.78 286.17 291.49 0.0M
2022-08-23 284.03 290.71 284.03 286.00 0.0M
2022-08-22 292.54 292.54 283.80 285.70 0.0M
2022-08-19 306.89 306.95 299.46 299.46 0.0M
2022-08-18 309.69 310.79 305.64 307.96 0.0M
2022-08-17 303.68 306.77 298.32 306.77 0.0M
2022-08-16 309.24 309.24 302.64 303.53 0.0M
2022-08-15 311.27 313.89 307.36 313.89 0.0M
2022-08-12 309.64 311.75 306.38 311.00 0.0M
2022-08-11 309.44 315.62 308.50 308.98 0.0M
2022-08-10 309.24 312.05 302.10 308.00 0.1M
2022-08-09 293.38 299.99 290.27 299.50 0.1M
2022-08-08 310.52 310.52 301.68 304.06 0.0M
2022-08-05 305.96 312.40 304.09 309.00 0.0M
2022-08-04 320.00 328.57 318.57 327.99 0.0M
2022-08-03 304.61 316.10 304.61 315.94 0.0M
2022-08-02 297.71 309.30 297.00 308.39 0.0M
2022-08-01 305.82 316.69 305.21 316.60 0.0M
2022-07-29 304.68 309.32 300.00 305.89 0.0M
2022-07-28 294.01 307.61 293.56 307.06 0.0M
2022-07-27 275.24 295.82 275.24 291.50 0.0M
2022-07-26 276.07 277.60 268.84 274.76 0.0M
2022-07-25 279.42 284.21 276.38 281.50 0.0M
2022-07-22 283.02 287.31 276.55 277.01 0.0M
2022-07-21 272.03 281.45 272.03 281.45 0.0M
2022-07-20 228.91 250.96 228.91 244.16 0.0M
2022-07-19 232.61 240.68 231.38 238.02 0.0M
2022-07-18 235.00 239.13 231.37 232.96 0.0M
2022-07-15 229.27 234.50 228.29 231.17 0.0M
2022-07-14 217.15 224.14 213.70 223.51 0.0M
2022-07-13 212.96 220.50 212.03 218.91 0.0M
2022-07-12 215.69 216.77 211.00 213.10 0.0M
2022-07-11 216.59 216.59 210.92 210.92 0.0M
2022-07-08 215.35 223.51 213.25 222.50 0.0M
2022-07-07 215.00 220.93 215.00 220.31 0.0M
2022-07-06 208.16 213.65 208.16 210.55 0.0M
2022-07-05 201.54 208.45 201.38 206.00 0.0M
2022-07-01 235.37 235.49 222.55 225.00 0.0M
2022-06-30 238.01 251.85 238.01 248.00 0.0M
2022-06-29 250.71 254.75 247.27 248.58 0.0M
2022-06-28 265.19 267.70 254.75 259.80 0.0M
2022-06-27 265.51 268.98 262.47 263.01 0.0M
2022-06-24 252.21 262.50 252.21 261.28 0.0M
2022-06-23 248.54 248.54 243.00 245.92 0.0M
2022-06-22 249.56 258.00 249.56 253.75 0.0M
2022-06-21 250.01 261.99 250.00 257.04 0.0M
2022-06-17 247.11 248.52 242.13 245.90 0.0M
2022-06-16 258.95 258.95 247.25 247.25 0.0M
2022-06-15 268.12 278.00 263.00 274.86 0.0M
2022-06-14 273.97 274.24 261.15 266.87 0.0M
2022-06-13 268.19 277.00 265.80 268.03 0.0M
2022-06-10 289.22 296.00 284.00 287.35 0.0M
2022-06-09 304.34 306.69 293.14 297.90 0.0M
2022-06-08 309.99 318.79 309.99 310.83 0.0M
2022-06-07 303.48 313.04 303.48 309.23 0.0M
2022-06-06 318.62 318.65 308.60 309.72 0.0M
2022-06-03 305.83 310.98 304.00 305.57 0.0M
2022-06-02 310.45 320.44 310.45 318.50 0.0M
2022-06-01 313.72 313.79 303.21 306.38 0.0M
2022-05-31 317.64 317.64 307.65 312.04 0.0M
2022-05-27 302.51 309.68 302.51 306.17 0.0M
2022-05-26 287.25 298.55 287.25 295.95 0.0M
2022-05-25 280.01 294.56 276.20 292.00 0.0M
2022-05-24 296.01 298.96 290.00 293.11 0.0M
2022-05-23 300.51 305.17 299.00 299.00 0.0M
2022-05-20 303.37 303.37 286.63 295.42 0.0M
2022-05-19 284.14 298.39 283.98 293.52 0.0M
2022-05-18 287.12 294.44 279.66 279.66 0.0M
2022-05-17 310.24 312.49 304.76 306.76 0.0M
2022-05-16 295.51 302.03 290.52 295.80 0.0M
2022-05-13 295.81 305.34 295.81 303.86 0.0M
2022-05-12 279.96 292.33 276.66 285.84 0.0M
2022-05-11 282.56 295.00 282.17 282.17 0.0M
2022-05-10 284.76 285.75 275.01 279.46 0.0M
2022-05-09 280.32 280.83 272.37 272.37 0.0M
2022-05-06 294.33 299.29 287.56 291.09 0.0M
2022-05-05 306.41 309.11 294.33 303.25 0.0M
2022-05-04 309.40 319.09 301.50 318.42 0.0M
2022-05-03 300.98 313.12 300.98 309.50 0.0M
2022-05-02 293.11 298.10 288.03 297.00 0.0M
2022-04-29 302.36 311.11 299.99 300.62 0.0M
2022-04-28 311.49 316.50 303.08 314.85 0.0M
2022-04-27 305.45 311.99 301.16 306.88 0.0M
2022-04-26 326.99 326.99 309.52 311.73 0.1M
2022-04-25 326.67 332.27 322.32 332.27 0.0M
2022-04-22 340.00 342.85 333.01 337.05 0.1M
2022-04-21 348.21 354.79 340.95 349.00 0.2M
2022-04-20 340.02 341.57 334.71 337.88 0.0M
2022-04-19 315.94 327.94 313.30 325.72 0.1M
2022-04-18 321.50 326.42 319.00 322.00 0.0M
2022-04-14 320.74 324.00 312.52 320.00 0.1M
2022-04-13 321.00 333.52 319.63 331.49 0.0M
2022-04-12 322.35 330.40 315.08 321.20 0.0M
2022-04-11 323.38 323.38 311.13 311.22 0.1M
2022-04-08 332.00 333.92 325.65 326.94 0.1M
2022-04-07 337.51 338.15 331.81 337.87 0.1M
2022-04-06 335.45 339.16 329.97 336.19 0.1M
2022-04-05 366.45 368.56 355.05 358.00 0.1M
2022-04-04 365.00 366.84 360.14 364.95 0.0M
2022-04-01 360.81 368.75 355.32 357.43 0.0M
2022-03-31 371.01 372.46 362.15 363.00 0.0M
2022-03-30 376.74 380.34 368.79 371.25 0.0M
2022-03-29 376.26 381.00 374.98 380.64 0.0M
2022-03-28 362.94 370.85 357.10 369.43 0.0M
2022-03-25 368.14 371.48 362.82 366.31 0.0M
2022-03-24 360.76 368.33 360.76 367.91 0.0M
2022-03-23 359.64 363.75 356.89 362.88 0.0M
2022-03-22 365.84 371.10 364.85 370.75 0.0M
2022-03-21 362.57 369.07 359.34 369.07 0.0M
2022-03-18 353.85 369.98 353.85 369.98 0.0M
2022-03-17 347.42 355.03 343.32 355.03 0.0M
2022-03-16 338.29 351.75 336.83 351.75 0.0M
2022-03-15 318.63 324.69 314.81 322.23 0.0M
2022-03-14 313.34 316.90 304.99 311.04 0.0M
2022-03-11 309.36 310.34 299.17 299.17 0.0M
2022-03-10 305.00 306.95 300.95 306.95 0.0M
2022-03-09 303.24 321.76 303.24 316.91 0.0M
2022-03-08 292.25 313.00 288.61 300.84 0.0M
2022-03-07 308.42 314.55 290.78 294.79 0.0M
2022-03-04 297.59 298.68 286.91 293.15 0.0M
2022-03-03 313.56 317.90 305.55 305.55 0.0M
2022-03-02 306.74 313.40 305.57 310.61 0.0M
2022-03-01 315.49 316.88 300.00 307.88 0.0M
2022-02-28 319.00 325.25 311.09 320.25 0.0M
2022-02-25 306.48 313.74 305.50 310.74 0.0M
2022-02-24 273.01 305.63 273.01 305.63 0.0M
2022-02-23 311.13 311.13 291.61 295.39 0.0M
2022-02-22 320.00 332.25 319.96 330.00 0.0M
2022-02-18 329.34 330.91 322.87 329.63 0.0M
2022-02-17 327.03 328.45 323.35 324.25 0.0M
2022-02-16 325.89 331.50 318.41 330.41 0.0M
2022-02-15 315.91 329.49 315.91 324.19 0.0M
2022-02-14 304.04 316.15 300.62 303.01 0.0M
2022-02-11 331.27 331.27 305.88 306.46 0.0M
2022-02-10 329.61 340.16 329.61 334.39 0.0M
2022-02-09 342.41 351.36 341.48 351.35 0.0M
2022-02-08 325.20 332.39 320.59 329.25 0.0M
2022-02-07 334.99 335.97 328.90 333.08 0.0M
2022-02-04 329.34 336.23 326.85 336.23 0.0M
2022-02-03 341.38 341.38 329.34 333.44 0.0M
2022-02-02 354.35 356.00 347.29 355.55 0.0M
2022-02-01 351.41 351.41 340.94 347.10 0.0M
2022-01-31 330.52 345.24 330.52 342.50 0.0M
2022-01-28 320.00 326.00 312.66 319.52 0.0M
2022-01-27 332.23 332.23 323.26 327.84 0.0M
2022-01-26 338.66 340.94 328.73 334.25 0.0M
2022-01-25 329.64 336.13 328.68 333.64 0.0M
2022-01-24 344.47 354.80 336.91 354.80 0.0M
2022-01-21 375.05 378.55 368.18 369.00 0.0M
2022-01-20 382.51 391.02 381.17 382.35 0.0M
2022-01-19 405.08 406.18 393.98 398.24 0.0M
2022-01-18 403.11 411.49 399.33 401.47 0.0M
2022-01-14 424.18 424.18 406.29 415.90 0.0M
2022-01-13 433.46 439.44 423.94 423.94 0.0M
2022-01-12 408.44 413.04 406.97 411.21 0.0M
2022-01-11 394.34 402.28 393.92 400.76 0.0M
2022-01-10 395.83 396.19 379.92 392.99 0.0M
2022-01-07 411.65 411.80 404.98 408.44 0.0M
2022-01-06 405.05 413.55 399.05 413.18 0.0M
2022-01-05 430.79 431.52 415.81 415.81 0.0M
2022-01-04 440.25 440.25 428.18 432.35 0.0M
2022-01-03 449.04 449.04 437.92 441.09 0.0M