阿斯麦公司

ASML
🏛️ 墨西哥 →
17,405.91
最后更新: 2025-09-26
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
2022-12-20 11,141.15 11,141.15 11,141.15 11,141.15 0.0M
2022-12-16 11,350.84 11,350.84 11,350.84 11,350.84 0.0M
2022-12-14 12,304.17 12,304.17 12,300.00 12,300.00 0.0M
2022-12-13 12,262.39 12,262.39 12,230.00 12,230.00 0.0M
2022-12-08 11,750.00 11,750.00 11,750.00 11,750.00 0.0M
2022-12-06 11,770.00 11,770.00 11,770.00 11,770.00 0.0M
2022-11-30 11,346.11 11,346.11 11,346.11 11,346.11 0.0M
2022-11-23 11,806.86 11,806.86 11,806.86 11,806.86 0.0M
2022-11-18 11,603.34 11,603.34 11,364.74 11,540.15 0.0M
2022-11-07 9,164.64 9,164.64 9,164.64 9,164.64 0.0M
2022-11-03 8,835.00 8,835.00 8,835.00 8,835.00 0.0M
2022-10-24 9,338.28 9,342.75 9,338.28 9,342.75 0.0M
2022-10-20 8,866.22 8,866.22 8,866.22 8,866.22 0.0M
2022-10-19 8,520.01 8,520.01 8,520.01 8,520.01 0.0M
2022-10-06 9,321.14 9,321.14 9,321.14 9,321.14 0.0M
2022-09-28 8,809.19 8,828.55 8,759.50 8,828.55 0.0M
2022-09-20 9,278.22 9,278.22 9,278.22 9,278.22 0.0M
2022-09-19 9,256.00 9,256.00 9,256.00 9,256.00 0.0M
2022-09-15 9,370.39 9,370.39 9,366.51 9,366.51 0.0M
2022-09-14 9,531.36 9,531.36 9,531.36 9,531.36 0.0M
2022-09-08 9,574.41 9,574.41 9,574.41 9,574.41 0.0M
2022-08-18 11,232.89 11,232.89 11,232.89 11,232.89 0.0M
2022-08-17 11,400.00 11,400.00 11,217.50 11,217.50 0.0M
2022-08-03 11,853.03 11,853.03 11,853.03 11,853.03 0.0M
2022-07-29 11,449.09 11,521.83 11,449.09 11,521.83 0.0M
2022-07-28 11,166.37 11,166.37 11,166.37 11,166.37 0.0M
2022-07-26 10,986.45 10,986.45 10,541.50 10,541.50 0.0M
2022-07-22 10,994.07 10,994.07 10,994.07 10,994.07 0.0M
2022-07-20 10,447.96 10,447.96 10,447.96 10,447.96 0.0M
2022-07-19 10,065.60 10,065.60 10,065.60 10,065.60 0.0M
2022-07-15 9,650.00 9,650.00 9,650.00 9,650.00 0.0M
2022-07-13 9,236.79 9,400.56 9,236.79 9,400.56 0.0M
2022-07-01 9,700.00 9,700.00 9,700.00 9,700.00 0.0M
2022-06-30 9,570.40 9,570.40 9,570.40 9,570.40 0.0M
2022-06-29 10,037.30 10,037.30 9,842.73 9,842.73 0.0M
2022-06-24 10,010.17 10,155.46 10,010.17 10,155.46 0.0M
2022-06-23 9,718.40 9,718.40 9,718.40 9,718.40 0.0M
2022-06-21 9,864.00 9,864.00 9,864.00 9,864.00 0.0M
2022-06-17 9,478.27 9,478.27 9,478.27 9,478.27 0.0M
2022-06-08 11,232.97 11,232.97 11,232.97 11,232.97 0.0M
2022-06-07 11,569.41 11,569.41 11,186.63 11,186.63 0.0M
2022-05-27 11,252.50 11,600.00 11,252.50 11,600.00 0.0M
2022-05-25 10,796.87 10,796.87 10,796.87 10,796.87 0.0M
2022-05-19 10,476.34 10,476.34 10,476.34 10,476.34 0.0M
2022-05-16 10,932.91 10,932.91 10,706.94 10,706.94 0.0M
2022-05-13 11,006.71 11,101.50 11,006.71 11,101.50 0.0M
2022-05-11 10,864.78 10,864.78 10,864.78 10,864.78 0.0M
2022-05-10 10,350.00 10,350.00 10,350.00 10,350.00 0.0M
2022-05-06 11,334.00 11,334.00 11,334.00 11,334.00 0.0M
2022-04-26 11,589.24 11,589.24 11,589.24 11,589.24 0.0M
2022-04-22 12,508.18 12,508.18 12,508.18 12,508.18 0.0M
2022-04-13 12,118.99 12,118.99 12,118.99 12,118.99 0.0M
2022-04-12 12,327.85 12,327.85 12,327.85 12,327.85 0.0M
2022-04-04 13,338.39 13,359.92 13,338.39 13,359.92 0.0M
2022-03-29 14,115.26 14,115.26 13,898.00 13,898.00 0.0M
2022-03-24 13,354.67 13,435.06 13,354.67 13,435.06 0.0M
2022-03-23 13,635.00 13,635.00 13,488.32 13,488.32 0.0M
2022-03-09 13,150.00 13,150.00 13,150.00 13,150.00 0.0M
2022-03-03 13,150.00 13,150.00 13,150.00 13,150.00 0.0M
2022-02-25 13,503.59 13,503.59 13,459.91 13,459.91 0.0M
2022-02-23 12,947.00 13,039.51 12,947.00 13,039.51 0.0M
2022-02-22 13,600.00 13,600.00 13,600.00 13,600.00 0.0M
2022-02-16 13,206.85 13,206.85 13,206.85 13,206.85 0.0M
2022-02-15 13,041.00 13,041.00 13,041.00 13,041.00 0.0M
2022-02-09 13,716.16 13,716.16 13,706.00 13,706.00 0.0M
2022-02-03 14,915.00 14,915.00 14,915.00 14,915.00 0.0M
2022-01-14 14,898.54 14,898.54 14,898.54 14,898.54 0.0M
2022-01-13 15,790.00 15,790.00 15,790.00 15,790.00 0.0M
2022-01-04 15,689.60 15,689.60 15,689.60 15,689.60 0.0M