Atos Origin SA ADR

AEXAY
🏛️ 美国 →
11.60
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
2021-12-31 82,849.79 83,264.63 82,079.37 82,968.31 0.0M
2021-12-30 83,017.70 83,067.08 82,474.45 82,474.45 0.0M
2021-12-29 82,370.74 82,968.31 82,079.37 82,123.81 0.0M
2021-12-28 82,869.54 82,968.31 82,375.68 82,672.00 0.0M
2021-12-27 82,770.77 83,165.86 82,474.45 82,474.45 0.0M
2021-12-23 82,306.54 82,306.54 81,486.74 81,486.74 0.0M
2021-12-22 81,585.51 82,672.00 81,585.51 82,375.68 0.0M
2021-12-21 79,906.39 80,499.02 79,610.07 80,400.25 0.0M
2021-12-20 78,918.67 79,511.30 78,326.04 78,918.67 0.0M
2021-12-17 78,177.88 79,313.76 78,177.88 79,214.98 0.0M
2021-12-16 80,301.47 80,301.47 79,116.21 79,116.21 0.0M
2021-12-15 78,602.60 79,214.98 77,733.41 79,214.98 0.0M
2021-12-14 79,807.61 80,005.16 78,523.58 79,017.44 0.0M
2021-12-13 80,301.47 80,301.47 79,017.44 79,214.98 0.0M
2021-12-10 81,091.65 81,091.65 80,005.16 80,005.16 0.0M
2021-12-09 80,103.93 80,844.72 80,005.16 80,202.70 0.0M
2021-12-08 80,103.93 81,783.05 80,103.93 80,597.79 0.0M
2021-12-07 81,487.72 81,784.04 79,906.39 80,696.56 0.0M
2021-12-06 82,079.37 83,363.40 82,079.37 83,264.63 0.0M
2021-12-03 81,338.58 81,437.35 80,894.10 80,992.88 0.0M
2021-12-02 83,264.63 84,153.57 83,067.08 83,264.63 0.0M
2021-12-01 85,437.61 85,931.47 83,768.36 83,768.36 0.0M
2021-11-30 84,647.43 84,939.80 82,869.54 84,054.80 0.0M
2021-11-29 83,956.03 83,956.03 82,178.14 82,993.00 0.0M
2021-11-26 82,375.68 82,375.68 81,190.42 81,190.42 0.0M
2021-11-24 82,820.15 83,659.71 82,573.22 83,511.56 0.0M
2021-11-23 84,746.20 85,931.47 84,054.80 84,598.05 0.0M
2021-11-22 84,894.36 85,042.52 83,956.03 83,956.03 0.0M
2021-11-19 87,264.89 87,264.89 86,227.78 86,721.64 0.0M
2021-11-18 88,894.62 88,894.62 87,610.59 87,610.59 0.0M
2021-11-17 90,079.88 90,129.27 89,190.94 89,190.94 0.0M
2021-11-16 93,240.58 93,388.74 91,857.77 91,857.77 0.0M
2021-11-15 96,006.19 96,401.28 94,030.75 94,030.75 0.0M
2021-11-12 93,033.16 97,092.68 92,746.72 97,092.68 0.0M
2021-11-11 98,574.26 98,574.26 97,191.45 97,784.08 0.0M
2021-11-10 100,055.83 100,055.83 97,388.99 97,388.99 0.0M
2021-11-09 98,475.48 98,475.48 97,191.45 97,981.63 0.0M
2021-11-08 100,747.24 100,747.24 99,759.52 99,858.29 0.0M
2021-11-05 100,747.24 101,339.87 99,759.52 100,450.92 0.0M
2021-11-04 101,636.18 101,636.18 100,055.83 100,846.01 0.0M
2021-11-03 100,549.69 101,043.55 99,957.06 100,846.01 0.0M
2021-11-02 101,142.32 101,833.73 100,352.15 100,747.24 0.0M
2021-11-01 102,228.81 102,920.22 101,636.18 102,179.43 0.0M
2021-10-29 102,821.44 102,920.22 102,327.58 102,673.29 0.0M
2021-10-28 105,982.14 106,574.77 105,093.20 105,290.74 0.0M
2021-10-27 101,833.73 103,315.30 101,734.95 101,734.95 0.0M
2021-10-26 104,994.42 105,093.20 104,599.34 105,093.20 0.0M
2021-10-25 107,266.17 107,513.10 105,389.51 105,784.60 0.0M
2021-10-22 102,920.22 105,982.14 102,920.22 105,587.05 0.0M
2021-10-21 102,179.43 102,228.81 100,747.24 101,339.87 0.0M
2021-10-20 100,450.92 100,846.01 99,858.29 100,846.01 0.0M
2021-10-19 103,907.93 103,907.93 101,833.73 101,833.73 0.0M
2021-10-18 103,216.53 104,796.88 102,130.04 102,772.06 0.0M
2021-10-15 105,685.83 105,685.83 102,920.22 103,957.32 0.0M
2021-10-14 108,451.44 108,451.44 105,191.97 106,772.32 0.0M
2021-10-13 105,982.14 105,982.14 103,809.16 105,685.83 0.0M
2021-10-12 102,772.06 103,611.62 100,846.01 101,488.02 0.0M
2021-10-11 103,512.85 103,611.62 101,734.95 102,278.20 0.0M
2021-10-08 103,414.07 103,414.07 100,944.78 102,820.46 0.0M
2021-10-07 103,512.85 103,512.85 99,957.06 101,241.10 0.0M
2021-10-06 102,031.27 103,512.85 101,043.55 102,327.58 0.0M
2021-10-05 103,315.30 105,389.51 101,833.73 101,833.73 0.0M
2021-10-04 107,661.26 107,661.26 104,401.79 104,599.34 0.0M
2021-10-01 107,908.19 107,908.19 105,389.51 106,772.32 0.0M
2021-09-30 104,994.42 106,080.91 104,006.71 105,093.20 0.0M
2021-09-29 105,587.05 105,587.05 104,006.71 104,105.48 0.0M
2021-09-28 107,513.10 108,451.44 106,179.68 107,364.95 0.0M
2021-09-27 105,369.76 105,369.76 103,512.85 103,512.85 0.0M
2021-09-24 105,685.83 105,685.83 103,315.30 104,945.04 0.0M
2021-09-23 104,994.42 104,994.42 102,327.58 103,809.16 0.0M
2021-09-22 105,883.37 105,883.37 102,722.67 104,401.79 0.0M
2021-09-21 104,796.88 105,587.05 103,611.62 104,648.72 0.0M
2021-09-20 104,895.65 106,377.23 104,204.25 105,685.83 0.0M
2021-09-17 104,698.11 106,673.54 104,698.11 105,982.14 0.0M
2021-09-16 105,290.74 105,784.60 104,006.71 105,784.60 0.0M
2021-09-15 104,796.88 105,587.05 103,809.16 105,587.05 0.0M
2021-09-14 108,253.89 108,846.52 107,068.63 108,155.12 0.0M
2021-09-13 106,080.91 106,179.68 104,303.02 105,784.60 0.0M
2021-09-10 106,178.70 106,871.09 104,796.88 105,587.05 0.0M
2021-09-09 101,339.87 101,438.64 98,179.17 99,463.20 0.0M
2021-09-08 103,512.85 105,093.20 101,438.64 102,821.44 0.0M
2021-09-07 104,204.25 105,241.35 103,710.39 104,401.79 0.0M
2021-09-03 105,389.51 107,266.17 105,093.20 105,093.20 0.0M
2021-09-02 107,167.40 107,266.17 104,994.42 106,476.00 0.0M
2021-09-01 104,994.42 107,266.17 104,994.42 106,772.32 0.0M
2021-08-31 100,944.78 102,821.44 100,944.78 102,821.44 0.0M
2021-08-30 98,870.57 99,660.75 98,673.03 99,660.75 0.0M
2021-08-27 98,475.48 99,759.52 98,179.17 98,919.96 0.0M
2021-08-26 97,092.68 98,574.26 97,092.68 97,092.68 0.0M
2021-08-25 97,388.99 98,673.03 96,697.59 97,388.99 0.0M
2021-08-24 97,882.85 98,771.80 96,993.91 97,191.45 0.0M
2021-08-23 97,309.98 97,981.63 97,191.45 97,487.77 0.0M
2021-08-20 96,401.28 98,475.48 96,203.73 97,685.31 0.0M
2021-08-19 98,870.57 98,969.34 97,092.68 97,635.92 0.0M
2021-08-18 101,537.41 101,636.18 98,673.03 98,969.34 0.0M
2021-08-17 98,771.80 100,846.01 98,771.80 100,154.61 0.0M
2021-08-16 100,154.61 100,846.01 99,463.20 100,253.38 0.0M
2021-08-13 100,154.61 102,920.22 100,055.83 100,450.92 0.0M
2021-08-12 102,574.51 103,414.07 101,241.10 101,932.50 0.0M
2021-08-11 105,389.51 105,488.28 102,130.04 103,018.99 0.0M
2021-08-10 102,327.58 103,414.07 102,130.04 102,772.06 0.0M
2021-08-09 103,512.85 103,907.93 102,327.58 102,722.67 0.0M
2021-08-06 91,956.55 101,636.18 91,857.77 99,265.66 0.0M
2021-08-05 91,363.91 91,759.00 90,672.51 90,672.51 0.0M
2021-08-04 91,956.55 92,055.32 91,067.60 91,759.00 0.0M
2021-08-03 95,709.87 95,709.87 92,055.32 92,055.32 0.0M
2021-08-02 93,339.35 96,895.14 92,944.26 93,833.21 0.0M
2021-07-30 94,228.30 94,425.84 92,647.95 92,647.95 0.0M
2021-07-29 95,808.65 96,895.14 95,709.87 96,697.59 0.0M
2021-07-28 92,351.63 95,216.02 92,055.32 92,351.63 0.0M
2021-07-27 93,734.44 97,981.63 92,944.26 94,820.93 0.0M
2021-07-26 97,092.68 97,092.68 94,327.07 95,611.10 0.0M
2021-07-23 93,043.04 94,919.70 93,043.04 94,919.70 0.0M
2021-07-22 95,808.65 95,808.65 92,450.40 93,240.58 0.0M
2021-07-21 94,277.68 94,425.84 92,549.18 93,734.44 0.0M
2021-07-20 92,252.86 93,438.12 91,857.77 92,944.26 0.0M
2021-07-19 94,030.75 94,030.75 92,944.26 92,944.26 0.0M
2021-07-16 96,104.96 98,179.17 96,006.19 96,203.73 0.0M
2021-07-15 96,006.19 97,290.22 94,919.70 95,018.47 0.0M
2021-07-14 99,265.66 99,561.97 98,080.40 98,401.41 0.0M
2021-07-13 102,130.04 102,130.04 98,969.34 99,364.43 0.0M
2021-07-12 104,895.65 104,895.65 101,241.10 102,130.04 0.0M
2021-07-09 125,736.50 125,835.27 121,588.09 124,254.92 0.0M
2021-07-08 120,995.46 121,291.77 119,316.33 121,094.23 0.0M
2021-07-07 123,761.07 123,859.84 121,489.31 122,279.49 0.0M
2021-07-06 124,847.56 124,847.56 121,573.27 122,427.65 0.0M
2021-07-02 121,193.00 124,946.33 121,094.23 122,378.26 0.0M
2021-07-01 121,242.38 123,267.21 119,118.79 121,785.63 0.0M
2021-06-30 123,267.21 123,365.98 119,908.97 120,896.68 0.0M
2021-06-29 122,081.94 126,921.76 121,983.17 123,464.75 0.0M
2021-06-28 124,254.92 124,452.47 121,884.40 123,069.66 0.0M
2021-06-25 125,045.10 125,143.87 122,180.72 123,662.29 0.0M
2021-06-24 121,193.00 125,341.41 121,094.23 121,983.17 0.0M
2021-06-23 122,970.89 122,970.89 120,501.60 120,501.60 0.0M
2021-06-22 123,267.21 123,267.21 120,304.05 121,785.63 0.0M
2021-06-21 121,588.09 122,081.94 120,106.51 122,081.94 0.0M
2021-06-18 124,254.92 124,353.70 121,193.00 124,057.38 0.0M
2021-06-17 124,403.08 124,748.78 123,267.21 124,748.78 0.0M
2021-06-16 131,662.81 131,761.58 126,921.76 126,921.76 0.0M
2021-06-15 127,514.39 128,798.43 127,415.62 127,514.39 0.0M
2021-06-14 128,897.20 131,662.81 128,897.20 129,687.37 0.0M
2021-06-11 130,872.63 130,872.63 128,600.88 128,798.43 0.0M
2021-06-10 130,181.23 130,280.00 126,131.59 128,995.97 0.0M
2021-06-09 126,131.59 129,070.05 126,032.82 127,514.39 0.0M
2021-06-08 128,403.34 128,995.97 128,205.80 128,600.88 0.0M
2021-06-07 126,131.59 130,378.78 126,032.82 128,304.57 0.0M
2021-06-04 127,909.48 130,576.32 127,613.17 129,440.44 0.0M
2021-06-03 128,897.20 129,094.74 127,514.39 129,094.74 0.0M
2021-06-02 129,391.06 129,786.15 128,502.11 128,897.20 0.0M
2021-06-01 132,848.06 132,848.06 129,588.60 130,625.71 0.0M
2021-05-28 130,576.32 134,724.73 130,477.55 132,354.20 0.0M
2021-05-27 131,267.72 132,749.30 131,070.18 132,749.30 0.0M
2021-05-26 133,737.02 133,737.02 130,675.09 130,872.63 0.0M
2021-05-25 133,341.94 134,033.33 132,452.98 134,033.33 0.0M
2021-05-24 132,848.06 133,638.25 131,465.27 132,304.83 0.0M
2021-05-21 132,848.06 132,848.06 129,983.69 130,477.55 0.0M
2021-05-20 131,070.18 132,650.53 129,193.51 132,403.60 0.0M
2021-05-19 128,304.57 130,477.55 128,008.25 130,477.55 0.0M
2021-05-18 134,823.52 134,922.28 128,304.57 131,860.34 0.0M
2021-05-17 128,699.66 133,144.39 128,600.88 132,945.86 0.0M
2021-05-14 129,983.69 132,057.90 128,304.57 129,884.92 0.0M
2021-05-13 128,600.88 131,761.58 128,206.78 130,082.46 0.0M
2021-05-12 127,909.48 131,465.27 127,514.39 129,193.51 0.0M
2021-05-11 133,341.94 134,724.73 131,662.81 133,144.39 0.0M
2021-05-10 134,329.66 134,527.19 133,243.16 133,341.94 0.0M
2021-05-07 133,341.94 135,514.90 133,341.94 135,514.90 0.0M
2021-05-06 133,341.94 133,341.94 130,378.78 130,477.55 0.0M
2021-05-05 133,440.70 133,539.47 130,675.09 131,070.18 0.0M
2021-05-04 133,835.80 133,835.80 130,576.32 131,218.34 0.0M
2021-05-03 133,638.25 134,823.52 132,452.98 132,452.98 0.0M
2021-04-30 134,428.42 135,613.69 133,737.02 134,181.48 0.0M
2021-04-29 136,107.55 136,305.08 135,218.60 135,811.23 0.0M
2021-04-28 134,724.73 136,798.94 134,230.88 134,329.66 0.0M
2021-04-27 138,181.75 138,181.75 136,206.31 136,206.31 0.0M
2021-04-26 138,379.30 138,478.06 136,403.86 136,502.62 0.0M
2021-04-23 136,996.48 139,564.55 136,897.70 138,774.38 0.0M
2021-04-22 140,354.73 140,453.50 137,490.34 138,280.52 0.0M
2021-04-21 136,996.48 139,070.69 136,996.48 137,984.20 0.0M
2021-04-20 136,403.86 136,897.70 135,021.05 135,910.00 0.0M
2021-04-19 146,379.81 146,478.58 143,416.66 144,009.28 0.0M
2021-04-16 144,404.38 144,404.38 142,824.02 143,416.66 0.0M
2021-04-15 144,601.92 144,601.92 142,231.39 143,219.11 0.0M
2021-04-14 141,342.45 141,688.16 140,947.36 140,947.36 0.0M
2021-04-13 140,552.27 141,539.98 138,675.61 140,749.81 0.0M
2021-04-12 139,268.23 140,651.05 138,478.06 139,465.78 0.0M
2021-04-09 141,737.53 142,231.39 140,453.50 141,441.22 0.0M
2021-04-08 136,798.94 139,465.78 136,798.94 137,786.66 0.0M
2021-04-07 136,798.94 139,762.10 136,502.62 138,280.52 0.0M
2021-04-06 134,230.88 135,317.38 133,045.61 133,835.80 0.0M
2021-04-05 139,860.88 139,860.88 128,897.20 139,860.88 0.0M
2021-04-01 129,687.37 136,502.62 129,687.37 136,156.94 0.0M
2021-03-31 152,009.80 155,763.12 152,009.80 152,602.44 0.0M
2021-03-30 150,330.69 153,392.61 150,231.90 152,602.44 0.0M
2021-03-29 154,084.02 154,182.78 151,515.94 153,293.83 0.0M
2021-03-26 149,836.81 152,997.52 149,836.81 152,898.75 0.0M
2021-03-25 147,466.30 150,923.31 147,367.53 150,923.31 0.0M
2021-03-24 148,602.17 150,231.90 146,972.44 147,762.61 0.0M
2021-03-23 150,725.77 151,219.62 148,058.94 150,133.14 0.0M
2021-03-22 151,664.10 153,096.30 150,231.90 152,503.66 0.0M
2021-03-19 148,849.10 153,590.16 148,849.10 153,590.16 0.0M
2021-03-18 152,306.12 152,404.89 149,244.19 150,725.77 0.0M
2021-03-17 147,466.30 151,911.03 147,466.30 151,812.27 0.0M
2021-03-16 151,762.88 153,096.30 150,528.22 152,059.19 0.0M
2021-03-15 150,824.55 153,787.69 150,824.55 153,195.06 0.0M
2021-03-12 148,355.23 152,799.97 148,355.23 152,799.97 0.0M
2021-03-11 153,293.83 154,084.02 152,108.56 153,985.23 0.0M
2021-03-10 151,614.70 152,108.56 149,836.81 152,108.56 0.0M
2021-03-09 150,775.16 152,207.34 149,342.95 151,219.62 0.0M
2021-03-08 147,565.06 150,034.36 147,466.30 149,738.05 0.0M
2021-03-05 148,523.16 150,528.22 148,454.02 149,836.81 0.0M
2021-03-04 149,935.60 150,626.98 146,281.05 148,355.23 0.0M
2021-03-03 148,849.10 151,224.56 148,750.33 150,429.45 0.0M
2021-03-02 152,997.52 153,096.30 150,923.31 152,997.52 0.0M
2021-03-01 154,577.88 154,676.64 152,602.44 154,577.88 0.0M
2021-02-26 154,676.64 154,775.40 151,713.48 153,837.08 0.0M
2021-02-25 154,874.19 157,639.80 153,688.92 154,775.40 0.0M
2021-02-24 151,318.40 153,688.92 151,318.40 153,688.92 0.0M
2021-02-23 155,269.27 155,269.27 152,898.75 154,479.10 0.0M
2021-02-22 153,293.83 153,392.61 152,009.80 153,293.83 0.0M
2021-02-19 150,034.36 150,972.70 149,441.73 149,441.73 0.0M
2021-02-18 148,967.62 149,836.81 147,071.20 149,244.19 0.0M
2021-02-17 155,861.90 158,429.97 155,763.12 158,331.20 0.0M
2021-02-16 158,429.97 161,195.58 158,429.97 158,627.52 0.0M
2021-02-12 155,466.81 158,034.88 155,091.48 158,034.88 0.0M
2021-02-11 157,552.88 157,936.11 156,553.30 157,936.11 0.0M
2021-02-10 158,133.66 158,133.66 155,664.36 156,849.62 0.0M
2021-02-09 154,874.19 157,837.34 154,676.64 157,837.34 0.0M
2021-02-08 155,960.67 158,331.20 155,565.58 156,405.16 0.0M
2021-02-05 155,960.67 156,849.62 154,775.40 156,256.98 0.0M
2021-02-04 155,861.90 156,652.06 155,614.97 156,652.06 0.0M
2021-02-03 158,034.88 158,034.88 156,158.22 158,034.88 0.0M
2021-02-02 159,615.23 159,615.23 157,145.94 157,985.48 0.0M
2021-02-01 154,972.95 156,454.53 152,404.89 156,355.77 0.0M
2021-01-29 152,404.89 152,799.97 149,836.81 152,503.66 0.0M
2021-01-28 154,577.88 154,577.88 153,096.30 154,479.10 0.0M
2021-01-27 151,219.62 153,787.69 150,626.98 153,293.83 0.0M
2021-01-26 151,664.10 154,133.39 150,725.77 153,886.45 0.0M
2021-01-25 148,454.02 148,750.33 146,379.81 148,750.33 0.0M
2021-01-22 154,577.88 154,577.88 152,602.44 153,392.61 0.0M
2021-01-21 158,627.52 159,615.23 157,442.25 159,615.23 0.0M
2021-01-20 159,516.45 159,516.45 157,244.70 159,318.90 0.0M
2021-01-19 159,615.23 160,899.27 158,923.83 160,207.86 0.0M
2021-01-15 158,232.42 158,918.89 156,849.62 156,849.62 0.0M
2021-01-14 161,195.58 161,985.75 160,010.31 160,010.31 0.0M
2021-01-13 163,269.80 163,763.64 161,886.98 163,763.64 0.0M
2021-01-12 157,491.64 160,504.17 156,849.62 160,504.17 0.0M
2021-01-11 159,022.60 160,109.10 158,133.66 159,812.77 0.0M
2021-01-08 161,096.81 164,158.73 161,096.81 162,183.30 0.0M
2021-01-07 162,331.45 163,566.10 157,639.80 157,936.11 0.0M
2021-01-06 183,715.55 183,913.10 181,256.12 183,814.31 0.0M
2021-01-05 183,913.10 183,913.10 182,056.19 182,678.44 0.0M
2021-01-04 183,863.70 184,406.95 182,964.88 184,406.95 0.0M