ATech

AKTSQ
🏛️ 美国 →
0.00
最后更新: 2025-09-25
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 2.70 2.93 2.70 2.82 0.6M
2022-12-29 2.75 2.87 2.68 2.79 0.5M
2022-12-28 2.43 2.76 2.43 2.69 0.9M
2022-12-27 2.50 2.50 2.35 2.40 0.6M
2022-12-23 2.58 2.59 2.44 2.48 0.5M
2022-12-22 2.76 2.78 2.53 2.61 0.4M
2022-12-21 2.84 2.98 2.79 2.84 0.3M
2022-12-20 2.80 2.93 2.78 2.83 0.3M
2022-12-19 3.14 3.19 2.81 2.84 0.4M
2022-12-16 3.33 3.38 3.12 3.16 0.7M
2022-12-15 3.40 3.42 3.27 3.37 0.5M
2022-12-14 3.51 3.60 3.42 3.45 0.2M
2022-12-13 3.60 3.74 3.44 3.50 0.2M
2022-12-12 3.44 3.53 3.40 3.43 0.1M
2022-12-09 3.51 3.53 3.41 3.46 0.2M
2022-12-08 3.48 3.57 3.43 3.51 0.2M
2022-12-07 3.53 3.64 3.43 3.48 0.2M
2022-12-06 3.65 3.68 3.54 3.57 0.2M
2022-12-05 3.68 3.71 3.61 3.68 0.3M
2022-12-02 3.57 3.80 3.57 3.74 0.3M
2022-12-01 3.83 3.96 3.68 3.69 0.2M
2022-11-30 3.65 3.87 3.63 3.80 0.3M
2022-11-29 3.64 3.75 3.60 3.63 0.3M
2022-11-28 3.58 3.69 3.51 3.67 0.2M
2022-11-25 3.52 3.65 3.49 3.64 0.1M
2022-11-23 3.44 3.58 3.43 3.54 0.1M
2022-11-22 3.57 3.62 3.35 3.47 0.3M
2022-11-21 3.60 3.65 3.45 3.57 0.5M
2022-11-18 3.79 3.79 3.59 3.60 0.3M
2022-11-17 3.64 3.72 3.50 3.68 0.4M
2022-11-16 3.75 3.81 3.59 3.76 0.7M
2022-11-15 3.61 3.98 3.61 3.85 0.4M
2022-11-14 3.62 3.69 3.47 3.57 0.6M
2022-11-11 3.45 3.69 3.45 3.60 0.4M
2022-11-10 3.36 3.51 3.31 3.45 0.5M
2022-11-09 3.12 3.18 3.08 3.12 0.2M
2022-11-08 3.18 3.29 3.11 3.17 0.2M
2022-11-07 3.20 3.36 3.14 3.19 0.3M
2022-11-04 3.24 3.33 3.03 3.19 0.4M
2022-11-03 3.18 3.25 3.11 3.16 0.3M
2022-11-02 3.42 3.45 3.18 3.18 0.3M
2022-11-01 3.43 3.55 3.37 3.42 0.5M
2022-10-31 3.30 3.38 3.15 3.33 0.4M
2022-10-28 3.28 3.33 3.18 3.28 0.3M
2022-10-27 3.22 3.34 3.12 3.22 0.5M
2022-10-26 2.94 3.27 2.93 3.14 0.6M
2022-10-25 2.52 2.97 2.52 2.95 1.4M
2022-10-24 2.49 2.56 2.39 2.54 0.4M
2022-10-21 2.35 2.48 2.28 2.46 0.3M
2022-10-20 2.45 2.52 2.30 2.34 0.5M
2022-10-19 2.60 2.60 2.46 2.48 0.4M
2022-10-18 2.71 2.79 2.55 2.66 0.5M
2022-10-17 2.51 2.65 2.49 2.57 0.4M
2022-10-14 2.48 2.54 2.40 2.41 0.3M
2022-10-13 2.40 2.47 2.31 2.47 1.0M
2022-10-12 2.49 2.50 2.34 2.41 1.1M
2022-10-11 2.60 2.66 2.42 2.50 0.9M
2022-10-10 2.89 2.89 2.53 2.56 0.8M
2022-10-07 2.89 2.91 2.79 2.83 0.3M
2022-10-06 3.05 3.19 2.94 2.96 0.2M
2022-10-05 3.05 3.16 2.88 3.10 0.3M
2022-10-04 3.11 3.29 2.99 3.09 0.7M
2022-10-03 2.99 3.10 2.90 3.06 0.4M
2022-09-30 2.83 3.08 2.77 2.97 0.6M
2022-09-29 3.00 3.00 2.79 2.84 0.3M
2022-09-28 3.00 3.08 2.92 3.05 0.5M
2022-09-27 3.11 3.18 2.94 3.00 0.4M
2022-09-26 3.00 3.13 2.98 3.05 0.3M
2022-09-23 3.04 3.04 2.95 3.00 0.7M
2022-09-22 3.33 3.42 3.06 3.08 0.6M
2022-09-21 3.51 3.54 3.31 3.33 0.4M
2022-09-20 3.55 3.63 3.50 3.51 0.3M
2022-09-19 3.68 3.71 3.55 3.57 0.3M
2022-09-16 3.80 3.85 3.59 3.73 0.6M
2022-09-15 3.79 4.02 3.77 3.88 0.4M
2022-09-14 3.67 3.82 3.67 3.82 0.4M
2022-09-13 3.78 3.86 3.53 3.62 0.6M
2022-09-12 4.13 4.40 3.85 3.97 0.6M
2022-09-09 4.25 4.46 4.21 4.43 0.3M
2022-09-08 4.09 4.31 4.03 4.25 0.2M
2022-09-07 3.80 4.15 3.79 4.14 0.3M
2022-09-06 4.01 4.07 3.81 3.83 0.4M
2022-09-02 4.32 4.39 4.08 4.10 0.3M
2022-09-01 4.22 4.31 4.13 4.28 0.4M
2022-08-31 4.41 4.44 4.29 4.38 0.3M
2022-08-30 4.45 4.58 4.30 4.37 0.2M
2022-08-29 4.56 4.65 4.46 4.48 0.3M
2022-08-26 4.85 4.88 4.55 4.59 0.3M
2022-08-25 4.85 4.88 4.73 4.87 0.2M
2022-08-24 4.83 5.01 4.73 4.83 0.3M
2022-08-23 4.62 4.87 4.62 4.75 0.2M
2022-08-22 4.62 4.66 4.50 4.65 0.2M
2022-08-19 4.78 4.80 4.61 4.76 0.2M
2022-08-18 4.68 4.92 4.65 4.89 0.2M
2022-08-17 5.02 5.05 4.70 4.72 0.2M
2022-08-16 5.19 5.19 4.93 5.12 0.3M
2022-08-15 5.18 5.24 5.07 5.20 0.3M
2022-08-12 4.93 5.24 4.93 5.23 0.3M
2022-08-11 5.00 5.05 4.68 4.89 0.5M
2022-08-10 4.52 4.94 4.52 4.90 0.4M
2022-08-09 4.69 4.70 4.22 4.37 0.4M
2022-08-08 4.83 4.88 4.57 4.68 0.2M
2022-08-05 4.69 4.88 4.64 4.77 0.2M
2022-08-04 4.59 4.78 4.55 4.77 0.2M
2022-08-03 4.43 4.60 4.40 4.56 0.2M
2022-08-02 4.30 4.59 4.30 4.40 0.3M
2022-08-01 4.26 4.40 4.15 4.37 0.2M
2022-07-29 4.08 4.41 4.03 4.28 0.4M
2022-07-28 4.08 4.10 3.92 4.09 0.2M
2022-07-27 3.85 4.00 3.83 4.00 0.3M
2022-07-26 3.95 3.95 3.78 3.79 0.2M
2022-07-25 4.12 4.13 3.89 3.95 0.3M
2022-07-22 4.30 4.30 4.02 4.12 0.2M
2022-07-21 4.15 4.41 4.12 4.28 0.3M
2022-07-20 3.97 4.19 3.97 4.15 0.3M
2022-07-19 3.67 4.00 3.66 3.93 0.3M
2022-07-18 3.63 3.78 3.59 3.61 0.2M
2022-07-15 3.49 3.60 3.36 3.59 0.3M
2022-07-14 3.44 3.47 3.35 3.42 0.3M
2022-07-13 3.37 3.54 3.34 3.50 0.2M
2022-07-12 3.43 3.52 3.37 3.45 0.2M
2022-07-11 3.59 3.59 3.42 3.43 0.3M
2022-07-08 3.57 3.72 3.52 3.67 0.3M
2022-07-07 3.61 3.74 3.57 3.60 0.2M
2022-07-06 3.77 3.80 3.59 3.61 0.2M
2022-07-05 3.51 3.80 3.43 3.79 0.3M
2022-07-01 3.69 3.73 3.57 3.61 0.2M
2022-06-30 3.57 3.77 3.51 3.70 0.3M
2022-06-29 3.78 3.84 3.49 3.65 0.4M
2022-06-28 4.08 4.11 3.77 3.79 0.3M
2022-06-27 4.30 4.32 4.01 4.06 0.3M
2022-06-24 4.27 4.31 4.09 4.31 0.6M
2022-06-23 4.03 4.23 4.02 4.16 0.6M
2022-06-22 3.66 3.97 3.62 3.97 0.6M
2022-06-21 3.59 3.79 3.51 3.79 0.6M
2022-06-17 3.38 3.59 3.34 3.52 1.5M
2022-06-16 3.35 3.47 3.25 3.36 0.5M
2022-06-15 3.50 3.57 3.42 3.52 0.6M
2022-06-14 3.57 3.60 3.28 3.40 0.6M
2022-06-13 3.63 3.74 3.49 3.54 0.6M
2022-06-10 3.99 4.02 3.85 3.87 0.3M
2022-06-09 4.13 4.20 4.06 4.08 0.3M
2022-06-08 4.36 4.45 4.15 4.17 0.3M
2022-06-07 4.38 4.44 4.28 4.40 0.3M
2022-06-06 4.23 4.66 4.23 4.48 0.9M
2022-06-03 4.23 4.29 4.10 4.15 0.2M
2022-06-02 3.91 4.31 3.91 4.29 0.5M
2022-06-01 4.01 4.08 3.81 3.90 0.5M
2022-05-31 4.25 4.34 3.98 4.00 0.6M
2022-05-27 3.78 4.27 3.76 4.25 0.7M
2022-05-26 3.50 3.79 3.48 3.69 0.6M
2022-05-25 3.33 3.46 3.25 3.45 0.4M
2022-05-24 3.53 3.56 3.28 3.36 0.5M
2022-05-23 3.69 3.75 3.49 3.59 0.5M
2022-05-20 3.85 3.86 3.50 3.68 0.6M
2022-05-19 3.82 3.95 3.71 3.73 0.5M
2022-05-18 4.01 4.13 3.84 3.86 0.4M
2022-05-17 3.90 4.07 3.87 4.05 0.5M
2022-05-16 3.91 3.93 3.77 3.82 0.5M
2022-05-13 3.71 3.92 3.68 3.89 0.5M
2022-05-12 3.54 3.80 3.52 3.64 0.8M
2022-05-11 3.89 3.90 3.59 3.63 1.0M
2022-05-10 4.00 4.08 3.65 3.82 0.7M
2022-05-09 4.18 4.26 3.87 3.90 0.9M
2022-05-06 4.34 4.51 4.25 4.29 0.4M
2022-05-05 4.64 4.67 4.31 4.41 0.7M
2022-05-04 4.47 4.75 4.29 4.71 0.7M
2022-05-03 4.45 4.55 4.29 4.51 0.8M
2022-05-02 4.50 5.00 4.22 4.49 1.1M
2022-04-29 4.62 4.76 4.40 4.44 0.7M
2022-04-28 4.43 4.74 4.25 4.69 0.7M
2022-04-27 4.60 4.82 4.34 4.40 0.8M
2022-04-26 4.86 4.87 4.51 4.55 0.7M
2022-04-25 4.75 4.89 4.73 4.87 0.6M
2022-04-22 5.00 5.08 4.72 4.75 0.9M
2022-04-21 5.38 5.49 4.95 4.99 0.6M
2022-04-20 5.49 5.52 5.25 5.29 0.4M
2022-04-19 5.36 5.56 5.26 5.40 0.3M
2022-04-18 5.55 5.56 5.36 5.38 0.4M
2022-04-14 5.77 6.07 5.51 5.56 0.4M
2022-04-13 5.58 5.76 5.50 5.70 0.2M
2022-04-12 5.91 5.98 5.53 5.60 0.3M
2022-04-11 5.82 5.90 5.63 5.69 0.3M
2022-04-08 6.01 6.04 5.85 5.90 0.3M
2022-04-07 6.16 6.27 5.82 6.07 0.4M
2022-04-06 6.60 6.61 6.02 6.21 0.7M
2022-04-05 7.03 7.04 6.67 6.72 0.6M
2022-04-04 6.64 7.13 6.60 7.06 0.4M
2022-04-01 6.51 6.64 6.41 6.54 0.2M
2022-03-31 6.64 6.71 6.48 6.50 0.3M
2022-03-30 6.80 7.00 6.60 6.61 0.4M
2022-03-29 6.48 6.90 6.48 6.86 0.5M
2022-03-28 6.66 6.69 6.27 6.35 0.4M
2022-03-25 6.98 6.99 6.41 6.66 0.6M
2022-03-24 6.50 7.00 6.48 6.98 1.1M
2022-03-23 6.05 6.41 5.96 6.37 0.5M
2022-03-22 6.03 6.37 6.00 6.04 0.4M
2022-03-21 6.32 6.48 5.91 5.99 0.5M
2022-03-18 5.95 6.37 5.90 6.32 0.9M
2022-03-17 5.77 6.10 5.66 6.05 0.4M
2022-03-16 5.40 5.83 5.40 5.80 0.5M
2022-03-15 5.36 5.42 5.15 5.30 0.5M
2022-03-14 5.93 5.93 5.31 5.37 0.6M
2022-03-11 6.23 6.29 5.94 5.96 0.3M
2022-03-10 6.02 6.20 5.92 6.18 0.2M
2022-03-09 6.12 6.22 6.08 6.18 0.2M
2022-03-08 5.85 6.15 5.64 5.92 0.4M
2022-03-07 5.81 6.05 5.80 5.84 0.4M
2022-03-04 5.75 5.86 5.66 5.83 0.4M
2022-03-03 6.15 6.16 5.80 5.84 0.3M
2022-03-02 6.17 6.23 5.99 6.13 0.4M
2022-03-01 6.30 6.31 6.12 6.17 0.5M
2022-02-28 6.19 6.43 6.13 6.30 0.4M
2022-02-25 6.11 6.19 5.84 6.18 0.4M
2022-02-24 5.26 6.07 5.10 6.06 1.0M
2022-02-23 5.90 5.90 5.55 5.56 0.7M
2022-02-22 6.03 6.22 5.76 5.84 0.9M
2022-02-18 6.20 6.29 5.96 6.12 0.5M
2022-02-17 6.34 6.36 6.19 6.28 0.7M
2022-02-16 5.95 6.39 5.91 6.35 0.8M
2022-02-15 5.90 6.39 5.81 6.07 1.8M
2022-02-14 5.42 5.54 5.25 5.36 0.5M
2022-02-11 5.84 5.87 5.34 5.42 0.5M
2022-02-10 5.90 6.07 5.80 5.88 0.6M
2022-02-09 6.06 6.23 5.95 6.06 1.0M
2022-02-08 5.60 5.71 5.53 5.64 0.5M
2022-02-07 5.39 5.75 5.33 5.63 0.5M
2022-02-04 5.62 5.65 5.38 5.41 0.8M
2022-02-03 5.78 6.01 5.50 5.56 0.8M
2022-02-02 6.22 6.22 5.84 6.01 0.7M
2022-02-01 5.99 6.17 5.69 6.13 0.7M
2022-01-31 5.15 6.18 5.15 6.05 2.2M
2022-01-28 4.85 5.06 4.68 5.05 0.7M
2022-01-27 5.34 5.45 4.82 4.84 0.7M
2022-01-26 5.27 5.52 5.17 5.27 0.6M
2022-01-25 5.11 5.30 5.02 5.13 0.6M
2022-01-24 4.79 5.18 4.58 5.15 1.4M
2022-01-21 5.29 5.43 5.05 5.09 1.0M
2022-01-20 5.68 5.90 5.42 5.43 0.6M
2022-01-19 5.94 5.95 5.50 5.64 0.9M
2022-01-18 5.84 6.22 5.68 5.86 0.7M
2022-01-14 6.19 6.19 5.80 5.89 0.8M
2022-01-13 6.21 6.36 6.13 6.27 0.6M
2022-01-12 6.21 6.37 6.03 6.21 0.6M
2022-01-11 5.87 6.11 5.70 6.03 0.6M
2022-01-10 5.91 6.03 5.70 5.85 0.5M
2022-01-07 6.05 6.27 5.96 5.98 0.5M
2022-01-06 6.18 6.31 5.99 6.10 0.6M
2022-01-05 6.64 6.77 6.15 6.20 0.6M
2022-01-04 7.06 7.10 6.64 6.70 0.4M
2022-01-03 6.79 7.08 6.61 7.01 0.5M