阿斯利康公司

AZN
🏛️ 墨西哥 →
1,550.00
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
2023-12-21 1,125.00 1,128.00 1,125.00 1,128.00 0.0M
2023-12-18 1,101.50 1,101.50 1,101.50 1,101.50 0.0M
2023-12-07 1,101.50 1,101.50 1,101.50 1,101.50 0.0M
2023-12-06 1,102.01 1,102.01 1,102.01 1,102.01 0.0M
2023-12-04 1,109.74 1,109.74 1,109.74 1,109.74 0.0M
2023-11-30 1,115.00 1,121.20 1,115.00 1,121.16 0.0M
2023-11-21 1,097.00 1,097.00 1,097.00 1,097.00 0.0M
2023-11-17 1,099.00 1,099.00 1,099.00 1,099.00 0.0M
2023-11-16 1,099.00 1,099.00 1,099.00 1,099.00 0.0M
2023-11-10 1,107.00 1,107.01 1,107.00 1,107.01 0.0M
2023-11-09 1,132.75 1,132.75 1,128.86 1,130.30 0.0M
2023-11-08 1,108.75 1,108.75 1,106.84 1,106.84 0.0M
2023-11-07 1,100.00 1,100.00 1,100.00 1,100.00 0.0M
2023-10-30 1,100.00 1,100.00 1,100.00 1,100.00 0.0M
2023-10-26 1,085.90 1,085.90 1,085.90 1,085.90 0.0M
2023-10-25 1,114.50 1,114.50 1,114.50 1,114.50 0.0M
2023-10-24 1,143.65 1,143.65 1,143.65 1,143.65 0.0M
2023-10-18 1,189.00 1,189.00 1,088.41 1,088.41 0.0M
2023-10-13 1,205.01 1,212.00 1,160.60 1,212.00 0.0M
2023-10-11 1,206.00 1,206.00 1,206.00 1,206.00 0.0M
2023-10-10 1,210.00 1,215.00 1,210.00 1,210.00 0.0M
2023-10-06 1,200.00 1,200.00 1,200.00 1,200.00 0.0M
2023-10-05 1,195.00 1,195.00 1,195.00 1,195.00 0.0M
2023-10-04 1,194.25 1,194.25 1,192.65 1,192.65 0.0M
2023-10-02 1,160.03 1,170.99 1,160.03 1,168.00 0.0M
2023-09-27 1,200.00 1,200.00 1,200.00 1,200.00 0.0M
2023-09-25 1,168.75 1,190.00 1,099.00 1,190.00 0.0M
2023-09-20 1,160.00 1,160.00 1,160.00 1,160.00 0.0M
2023-09-19 1,135.00 1,135.00 1,135.00 1,135.00 0.0M
2023-09-14 1,139.99 1,143.95 1,139.99 1,143.95 0.0M
2023-09-13 1,153.20 1,153.30 1,147.74 1,147.74 0.0M
2023-09-12 1,151.80 1,165.50 1,151.80 1,165.50 0.0M
2023-09-11 1,193.69 1,193.69 1,193.69 1,193.69 0.0M
2023-09-08 1,179.20 1,197.50 1,179.20 1,193.69 0.0M
2023-09-01 1,060.00 1,060.00 1,060.00 1,060.00 0.0M
2023-08-31 1,152.90 1,152.90 1,152.90 1,152.90 0.0M
2023-08-28 1,140.00 1,140.00 1,140.00 1,140.00 0.0M
2023-08-25 1,090.00 1,090.00 1,090.00 1,090.00 0.0M
2023-08-21 1,172.00 1,172.00 1,172.00 1,172.00 0.0M
2023-08-18 1,163.00 1,163.00 1,157.50 1,157.50 0.0M
2023-08-15 1,188.03 1,188.03 1,188.00 1,188.00 0.0M
2023-08-14 1,200.00 1,200.00 1,200.00 1,200.00 0.0M
2023-08-11 1,196.01 1,196.01 1,196.01 1,196.01 0.0M
2023-08-09 1,216.01 1,216.01 1,216.01 1,216.01 0.0M
2023-08-07 1,184.49 1,184.49 1,184.49 1,184.49 0.0M
2023-08-04 1,188.30 1,188.30 1,188.30 1,188.30 0.0M
2023-07-31 1,188.01 1,188.01 1,188.01 1,188.01 0.0M
2023-07-28 1,188.25 1,188.25 1,188.25 1,188.25 0.0M
2023-07-26 1,165.00 1,165.00 1,165.00 1,165.00 0.0M
2023-07-25 1,163.54 1,165.00 1,163.54 1,165.00 0.0M
2023-07-24 1,159.65 1,159.65 1,159.65 1,159.65 0.0M
2023-07-21 1,166.94 1,180.00 1,166.94 1,180.00 0.0M
2023-07-20 1,151.86 1,161.75 1,151.86 1,161.75 0.0M
2023-07-17 1,121.00 1,121.00 1,120.00 1,120.00 0.0M
2023-07-14 1,127.97 1,127.97 1,127.97 1,127.97 0.0M
2023-07-12 1,121.97 1,130.00 1,121.97 1,130.00 0.0M
2023-07-10 1,110.00 1,110.00 1,110.00 1,110.00 0.0M
2023-07-07 1,110.00 1,110.00 1,110.00 1,110.00 0.0M
2023-07-06 1,129.00 1,129.00 1,125.40 1,125.40 0.0M
2023-07-05 1,142.25 1,147.96 1,142.25 1,147.96 0.0M
2023-07-03 1,130.00 1,130.00 1,130.00 1,130.00 0.0M
2023-06-30 1,224.00 1,227.50 1,224.00 1,227.50 0.0M
2023-06-29 1,207.00 1,207.00 1,207.00 1,207.00 0.0M
2023-06-27 1,185.00 1,216.03 1,185.00 1,216.03 0.0M
2023-06-26 1,231.03 1,231.03 1,231.03 1,231.03 0.0M
2023-06-21 1,263.55 1,263.55 1,263.55 1,263.55 0.0M
2023-06-20 1,279.45 1,279.45 1,279.45 1,279.45 0.0M
2023-06-16 1,285.00 1,286.59 1,283.00 1,283.00 0.0M
2023-06-15 1,270.03 1,270.03 1,270.03 1,270.03 0.0M
2023-06-13 1,271.55 1,273.34 1,271.55 1,273.34 0.0M
2023-06-12 1,274.00 1,275.00 1,271.55 1,271.55 0.0M
2023-05-31 1,283.00 1,284.94 1,283.00 1,284.94 0.0M
2023-05-30 1,265.00 1,265.00 1,265.00 1,265.00 0.0M
2023-05-26 1,278.22 1,278.22 1,278.22 1,278.22 0.0M
2023-05-25 1,289.86 1,289.86 1,289.86 1,289.86 0.0M
2023-05-23 1,339.91 1,341.00 1,339.91 1,341.00 0.0M
2023-05-22 1,332.00 1,333.00 1,331.09 1,331.09 0.0M
2023-05-19 1,313.76 1,313.76 1,313.76 1,313.76 0.0M
2023-05-15 1,324.98 1,324.98 1,324.98 1,324.98 0.0M
2023-05-08 1,325.00 1,325.00 1,325.00 1,325.00 0.0M
2023-05-05 1,339.75 1,339.75 1,339.75 1,339.75 0.0M
2023-05-03 1,317.00 1,335.22 1,317.00 1,335.22 0.0M
2023-04-28 1,311.01 1,319.53 1,311.01 1,319.53 0.0M
2023-04-27 1,325.64 1,330.15 1,325.64 1,330.15 0.0M
2023-04-26 1,337.00 1,337.00 1,334.95 1,334.95 0.0M
2023-04-24 1,351.80 1,351.80 1,351.80 1,351.80 0.0M
2023-04-21 1,364.34 1,364.34 1,364.34 1,364.34 0.0M
2023-04-20 1,335.01 1,335.01 1,334.00 1,334.00 0.0M
2023-04-19 1,345.00 1,345.00 1,331.75 1,335.01 0.0M
2023-04-18 1,338.18 1,338.18 1,308.15 1,308.15 0.0M
2023-04-17 1,327.70 1,327.70 1,327.70 1,327.70 0.0M
2023-04-13 1,314.10 1,343.25 1,314.10 1,343.25 0.0M
2023-04-12 1,314.10 1,314.10 1,314.10 1,314.10 0.0M
2023-04-11 1,303.43 1,314.10 1,303.43 1,314.10 0.0M
2023-04-05 1,320.00 1,320.00 1,320.00 1,320.00 0.0M
2023-04-03 1,261.87 1,261.87 1,261.87 1,261.87 0.0M
2023-03-29 1,245.39 1,245.98 1,245.39 1,245.98 0.0M
2023-03-27 1,264.93 1,264.93 1,264.93 1,264.93 0.0M
2023-03-24 1,252.31 1,252.31 1,252.31 1,252.31 0.0M
2023-03-23 1,228.28 1,228.28 1,228.28 1,228.28 0.0M
2023-03-21 1,239.87 1,239.87 1,239.87 1,239.87 0.0M
2023-03-17 1,240.00 1,240.00 1,240.00 1,240.00 0.0M
2023-03-16 1,235.55 1,235.56 1,235.55 1,235.56 0.0M
2023-03-15 1,223.00 1,223.00 1,223.00 1,223.00 0.0M
2023-03-14 1,207.00 1,211.12 1,188.01 1,188.01 0.0M
2023-03-13 1,225.75 1,225.75 1,225.75 1,225.75 0.0M
2023-03-07 1,163.00 1,163.00 1,163.00 1,163.00 0.0M
2023-03-06 1,162.00 1,162.00 1,162.00 1,162.00 0.0M
2023-03-02 1,174.42 1,174.42 1,174.42 1,174.42 0.0M
2023-03-01 1,178.04 1,178.04 1,159.01 1,159.01 0.0M
2023-02-28 1,202.80 1,202.80 1,202.80 1,202.80 0.0M
2023-02-27 1,215.00 1,215.00 1,215.00 1,215.00 0.0M
2023-02-22 1,283.81 1,283.81 1,260.00 1,260.00 0.0M
2023-02-21 1,290.00 1,292.00 1,283.81 1,283.81 0.0M
2023-02-17 1,255.00 1,255.00 1,255.00 1,255.00 0.0M
2023-02-16 1,255.00 1,255.00 1,255.00 1,255.00 0.0M
2023-02-15 1,296.21 1,296.21 1,290.01 1,290.01 0.0M
2023-02-14 1,300.00 1,304.00 1,300.00 1,304.00 0.0M
2023-02-13 1,291.00 1,291.00 1,291.00 1,291.00 0.0M
2023-02-10 1,280.00 1,283.29 1,279.80 1,283.17 0.0M
2023-02-09 1,224.00 1,309.49 1,224.00 1,299.79 0.0M
2023-02-08 1,227.15 1,227.15 1,224.00 1,224.00 0.0M
2023-02-07 1,209.42 1,210.25 1,209.42 1,210.25 0.0M
2023-02-03 1,207.00 1,207.00 1,198.92 1,203.00 0.0M
2023-02-02 1,197.01 1,197.01 1,197.01 1,197.01 0.0M
2023-02-01 1,178.06 1,184.00 1,178.06 1,184.00 0.0M
2023-01-31 1,225.30 1,225.30 1,225.30 1,225.30 0.0M
2023-01-30 1,230.14 1,230.14 1,230.14 1,230.14 0.0M
2023-01-26 1,157.00 1,237.59 1,157.00 1,237.59 0.0M
2023-01-25 1,253.55 1,253.55 1,253.55 1,253.55 0.0M
2023-01-24 1,218.00 1,218.00 1,218.00 1,218.00 0.0M
2023-01-23 1,283.00 1,283.00 1,283.00 1,283.00 0.0M
2023-01-18 1,343.61 1,343.61 1,341.00 1,341.00 0.0M
2023-01-17 1,329.68 1,329.68 1,329.68 1,329.68 0.0M
2023-01-13 1,344.40 1,344.40 1,332.99 1,332.99 0.0M
2023-01-12 1,330.00 1,330.00 1,330.00 1,330.00 0.0M
2023-01-11 1,337.11 1,343.72 1,337.03 1,343.72 0.0M
2023-01-10 1,360.00 1,375.00 1,360.00 1,375.00 0.0M
2023-01-09 1,357.00 1,357.00 1,357.00 1,357.00 0.0M
2023-01-04 1,341.99 1,342.00 1,341.99 1,342.00 0.0M