ATX Basic Industries (ATXBI)

ATXBI
🏛️ 奥地利 →
1,971.88
最后更新: 2025-09-30
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
2021-12-30 1,950.81 1,951.47 1,936.32 1,939.16 0.0M
2021-12-29 1,944.10 1,961.94 1,940.78 1,954.01 0.0M
2021-12-28 1,942.38 1,959.07 1,940.73 1,946.72 0.0M
2021-12-27 1,924.50 1,944.71 1,919.53 1,944.71 0.0M
2021-12-23 1,909.74 1,926.17 1,907.36 1,925.08 0.0M
2021-12-22 1,895.57 1,910.22 1,878.99 1,910.22 0.0M
2021-12-21 1,859.01 1,895.95 1,859.01 1,895.95 0.0M
2021-12-20 1,897.46 1,897.46 1,830.64 1,856.10 0.0M
2021-12-17 1,903.40 1,914.88 1,887.92 1,897.92 0.0M
2021-12-16 1,886.70 1,914.81 1,886.70 1,904.88 0.0M
2021-12-15 1,885.80 1,895.83 1,864.79 1,877.95 0.0M
2021-12-14 1,888.40 1,897.94 1,875.62 1,885.60 0.0M
2021-12-13 1,903.97 1,915.84 1,885.56 1,888.13 0.0M
2021-12-10 1,903.41 1,905.25 1,887.95 1,903.97 0.0M
2021-12-09 1,919.71 1,926.84 1,892.81 1,907.26 0.0M
2021-12-08 1,924.41 1,939.83 1,909.06 1,919.13 0.0M
2021-12-07 1,876.28 1,929.70 1,876.28 1,924.81 0.0M
2021-12-06 1,851.91 1,877.44 1,851.91 1,876.28 0.0M
2021-12-03 1,864.72 1,879.55 1,848.23 1,851.72 0.0M
2021-12-02 1,857.13 1,863.66 1,829.50 1,863.66 0.0M
2021-12-01 1,836.11 1,870.86 1,836.11 1,857.43 0.0M
2021-11-30 1,836.53 1,843.82 1,808.10 1,832.88 0.0M
2021-11-29 1,843.30 1,867.63 1,827.03 1,844.48 0.0M
2021-11-26 1,933.79 1,933.79 1,841.23 1,843.30 0.0M
2021-11-25 1,943.05 1,946.89 1,925.85 1,935.05 0.0M
2021-11-24 1,939.46 1,956.88 1,929.26 1,936.60 0.0M
2021-11-23 1,934.99 1,959.75 1,925.58 1,939.46 0.0M
2021-11-22 1,904.79 1,943.79 1,904.19 1,937.28 0.0M
2021-11-19 1,950.25 1,957.15 1,892.97 1,906.67 0.0M
2021-11-18 1,982.47 1,982.54 1,943.20 1,951.17 0.0M
2021-11-17 1,981.74 1,985.98 1,970.89 1,983.85 0.0M
2021-11-16 1,980.95 1,992.75 1,980.71 1,982.73 0.0M
2021-11-15 1,986.94 1,992.86 1,975.65 1,980.95 0.0M
2021-11-12 1,986.70 1,988.00 1,962.15 1,986.35 0.0M
2021-11-11 1,971.42 1,989.88 1,962.31 1,986.51 0.0M
2021-11-10 1,987.86 2,007.81 1,958.17 1,971.91 0.0M
2021-11-09 1,982.48 2,015.81 1,978.70 1,990.63 0.0M
2021-11-08 1,955.52 1,987.85 1,955.52 1,982.48 0.0M
2021-11-05 1,940.33 1,960.23 1,940.33 1,953.33 0.0M
2021-11-04 1,941.86 1,949.22 1,936.60 1,944.13 0.0M
2021-11-03 1,946.97 1,954.46 1,931.23 1,938.89 0.0M
2021-11-02 1,956.34 1,956.61 1,924.93 1,946.68 0.0M
2021-11-01 1,915.60 1,969.14 1,915.60 1,956.63 0.0M
2021-10-29 1,940.55 1,956.40 1,908.90 1,913.43 0.0M
2021-10-28 1,937.43 1,943.87 1,922.86 1,940.55 0.0M
2021-10-27 1,957.64 1,977.48 1,936.41 1,942.84 0.0M
2021-10-25 1,939.81 1,965.84 1,939.49 1,958.32 0.0M
2021-10-22 1,920.73 1,944.96 1,918.08 1,937.11 0.0M
2021-10-21 1,947.62 1,947.62 1,917.81 1,918.84 0.0M
2021-10-20 1,945.41 1,957.54 1,930.69 1,953.61 0.0M
2021-10-19 1,941.78 1,956.15 1,937.85 1,945.99 0.0M
2021-10-18 1,942.44 1,953.12 1,936.38 1,942.98 0.0M
2021-10-15 1,925.61 1,954.66 1,925.61 1,942.44 0.0M
2021-10-14 1,907.54 1,931.49 1,901.66 1,927.47 0.0M
2021-10-13 1,898.61 1,914.62 1,897.58 1,902.41 0.0M
2021-10-12 1,899.99 1,901.03 1,881.66 1,900.41 0.0M
2021-10-11 1,881.32 1,919.82 1,881.32 1,899.06 0.0M
2021-10-08 1,877.70 1,890.02 1,872.21 1,881.32 0.0M
2021-10-07 1,869.59 1,887.58 1,847.43 1,873.84 0.0M
2021-10-06 1,907.18 1,907.72 1,842.94 1,869.50 0.0M
2021-10-05 1,896.09 1,908.80 1,874.30 1,908.80 0.0M
2021-10-04 1,892.49 1,909.68 1,878.04 1,896.09 0.0M
2021-10-01 1,890.53 1,902.83 1,866.28 1,892.79 0.0M
2021-09-30 1,885.56 1,909.92 1,883.44 1,892.61 0.0M
2021-09-29 1,892.19 1,914.80 1,873.13 1,882.79 0.0M
2021-09-28 1,915.08 1,923.90 1,892.71 1,893.81 0.0M
2021-09-27 1,910.24 1,923.23 1,906.10 1,910.69 0.0M
2021-09-24 1,915.75 1,921.71 1,897.00 1,909.43 0.0M
2021-09-23 1,908.52 1,924.50 1,899.99 1,917.14 0.0M
2021-09-22 1,879.45 1,911.50 1,879.45 1,907.13 0.0M
2021-09-21 1,878.67 1,901.53 1,866.57 1,870.54 0.0M
2021-09-20 1,910.58 1,912.06 1,860.37 1,878.67 0.0M
2021-09-17 1,956.88 1,964.12 1,906.06 1,915.03 0.0M
2021-09-16 1,979.53 1,991.84 1,954.39 1,957.88 0.0M
2021-09-15 1,965.90 1,985.56 1,960.66 1,981.78 0.0M
2021-09-14 1,970.66 1,981.46 1,961.80 1,966.46 0.0M
2021-09-13 1,952.45 1,977.26 1,952.45 1,971.09 0.0M
2021-09-10 1,964.14 1,971.44 1,948.20 1,952.15 0.0M
2021-09-09 1,991.27 1,991.27 1,959.10 1,965.34 0.0M
2021-09-08 2,016.11 2,016.11 1,979.46 1,992.67 0.0M
2021-09-07 2,017.10 2,021.19 2,006.81 2,015.46 0.0M
2021-09-06 2,009.88 2,019.79 2,007.30 2,017.10 0.0M
2021-09-03 2,009.74 2,018.97 2,006.18 2,011.08 0.0M
2021-09-02 1,990.57 2,014.51 1,988.09 2,014.24 0.0M
2021-09-01 1,999.36 2,008.40 1,978.39 1,991.45 0.0M
2021-08-31 2,020.61 2,039.81 1,995.37 1,998.66 0.0M
2021-08-30 2,024.73 2,027.74 2,014.67 2,020.31 0.0M
2021-08-27 2,019.35 2,027.82 2,010.56 2,027.26 0.0M
2021-08-26 2,021.47 2,022.98 2,008.13 2,018.65 0.0M
2021-08-25 2,025.55 2,026.65 2,013.96 2,024.98 0.0M
2021-08-24 2,003.72 2,022.20 1,997.92 2,021.64 0.0M
2021-08-23 1,980.50 2,003.92 1,980.50 2,003.26 0.0M
2021-08-20 1,976.38 1,979.02 1,959.12 1,977.70 0.0M
2021-08-19 2,033.76 2,033.85 1,969.75 1,977.28 0.0M
2021-08-18 2,028.76 2,038.58 2,019.55 2,033.76 0.0M
2021-08-17 2,040.41 2,043.56 2,024.89 2,028.39 0.0M
2021-08-16 2,063.29 2,063.29 2,027.52 2,040.04 0.0M
2021-08-13 2,061.95 2,068.51 2,053.25 2,064.19 0.0M
2021-08-12 2,062.66 2,072.08 2,049.33 2,064.55 0.0M
2021-08-11 2,036.84 2,060.64 2,021.16 2,060.55 0.0M
2021-08-10 2,020.89 2,045.00 2,013.45 2,039.25 0.0M
2021-08-09 2,021.99 2,024.53 2,008.06 2,020.98 0.0M
2021-08-06 2,012.25 2,030.00 2,002.30 2,022.87 0.0M
2021-08-05 2,004.62 2,015.20 1,996.74 2,015.06 0.0M
2021-08-04 1,991.89 2,006.19 1,986.03 2,005.52 0.0M
2021-08-03 1,984.36 2,004.02 1,975.69 1,992.36 0.0M
2021-08-02 1,979.37 2,002.59 1,979.37 1,983.79 0.0M
2021-07-30 2,001.76 2,001.76 1,969.63 1,974.57 0.0M
2021-07-29 1,982.72 2,013.59 1,981.88 2,003.56 0.0M
2021-07-28 1,961.96 1,983.69 1,957.54 1,982.72 0.0M
2021-07-27 1,967.50 1,976.16 1,952.08 1,961.46 0.0M
2021-07-26 1,935.48 1,980.80 1,928.05 1,971.44 0.0M
2021-07-23 1,917.62 1,946.07 1,917.62 1,935.48 0.0M
2021-07-22 1,917.07 1,946.92 1,916.47 1,917.62 0.0M
2021-07-21 1,879.55 1,927.55 1,879.55 1,913.78 0.0M
2021-07-20 1,849.90 1,886.06 1,844.32 1,877.36 0.0M
2021-07-19 1,895.82 1,895.82 1,840.88 1,851.70 0.0M
2021-07-16 1,914.70 1,927.76 1,890.17 1,900.00 0.0M
2021-07-15 1,929.43 1,929.43 1,899.90 1,915.26 0.0M
2021-07-14 1,922.69 1,952.51 1,922.69 1,934.11 0.0M
2021-07-13 1,937.86 1,943.01 1,925.70 1,928.56 0.0M
2021-07-12 1,943.78 1,944.95 1,913.98 1,936.67 0.0M
2021-07-09 1,906.16 1,950.21 1,900.51 1,943.04 0.0M
2021-07-08 1,925.80 1,936.58 1,884.00 1,904.41 0.0M
2021-07-07 1,921.76 1,946.23 1,916.54 1,930.17 0.0M
2021-07-06 1,952.33 1,967.42 1,915.09 1,921.67 0.0M
2021-07-05 1,946.14 1,959.72 1,941.20 1,950.59 0.0M
2021-07-02 1,954.19 1,962.35 1,942.60 1,945.84 0.0M
2021-07-01 1,919.03 1,961.56 1,919.03 1,954.19 0.0M
2021-06-30 1,932.27 1,942.15 1,915.27 1,918.53 0.0M
2021-06-29 1,911.99 1,939.54 1,904.68 1,936.64 0.0M
2021-06-28 1,935.85 1,940.32 1,910.18 1,911.43 0.0M
2021-06-25 1,959.42 1,966.56 1,932.94 1,940.89 0.0M
2021-06-24 1,943.47 1,960.78 1,938.21 1,957.62 0.0M
2021-06-23 1,965.42 1,982.17 1,942.27 1,942.27 0.0M
2021-06-22 1,960.89 1,973.71 1,951.70 1,965.12 0.0M
2021-06-21 1,936.57 1,966.37 1,905.27 1,962.01 0.0M
2021-06-18 1,990.05 1,994.66 1,928.64 1,936.57 0.0M
2021-06-17 2,003.50 2,013.93 1,986.83 1,991.89 0.0M
2021-06-16 2,009.14 2,020.69 1,994.72 2,004.61 0.0M
2021-06-15 2,035.08 2,042.57 1,999.62 2,003.10 0.0M
2021-06-14 2,011.43 2,044.48 2,009.76 2,032.03 0.0M
2021-06-11 1,980.42 2,023.47 1,977.11 2,010.88 0.0M
2021-06-10 1,980.88 2,002.54 1,974.44 1,980.05 0.0M
2021-06-09 2,000.21 2,006.82 1,959.69 1,980.88 0.0M
2021-06-08 2,017.96 2,020.22 1,993.07 2,017.61 0.0M
2021-06-07 2,011.72 2,021.45 2,003.17 2,018.42 0.0M
2021-06-04 2,006.01 2,020.42 2,002.73 2,012.76 0.0M
2021-06-03 1,994.35 2,008.19 1,988.34 2,003.83 0.0M
2021-06-02 1,977.96 1,994.35 1,977.96 1,994.35 0.0M
2021-06-01 1,946.12 1,992.14 1,945.21 1,983.48 0.0M
2021-05-31 1,966.84 1,973.83 1,945.82 1,945.82 0.0M
2021-05-28 1,967.71 1,985.21 1,960.81 1,965.27 0.0M
2021-05-27 1,957.74 1,980.64 1,951.88 1,968.14 0.0M
2021-05-26 1,937.69 1,963.56 1,937.27 1,957.14 0.0M
2021-05-25 1,936.44 1,968.05 1,935.82 1,937.08 0.0M
2021-05-21 1,921.01 1,937.93 1,918.35 1,933.30 0.0M
2021-05-20 1,924.76 1,941.61 1,900.47 1,921.88 0.0M
2021-05-19 1,964.39 1,964.39 1,908.12 1,923.66 0.0M
2021-05-18 1,950.78 1,982.39 1,949.87 1,963.48 0.0M
2021-05-17 1,934.01 1,952.01 1,927.13 1,947.45 0.0M
2021-05-14 1,925.95 1,939.93 1,907.26 1,933.92 0.0M
2021-05-13 1,939.96 1,940.39 1,896.69 1,924.43 0.0M
2021-05-12 1,962.47 1,962.47 1,907.15 1,939.96 0.0M
2021-05-11 1,983.89 1,983.89 1,939.86 1,961.83 0.0M
2021-05-10 1,963.67 1,988.16 1,963.67 1,984.08 0.0M
2021-05-07 1,965.00 1,972.72 1,947.38 1,961.49 0.0M
2021-05-06 1,965.33 1,967.71 1,936.86 1,964.27 0.0M
2021-05-05 1,908.54 1,964.66 1,908.54 1,964.02 0.0M
2021-05-04 1,900.18 1,933.55 1,895.08 1,905.91 0.0M
2021-05-03 1,871.27 1,897.40 1,869.40 1,895.15 0.0M
2021-04-30 1,893.22 1,900.80 1,871.27 1,871.27 0.0M
2021-04-29 1,906.84 1,928.95 1,888.40 1,893.74 0.0M
2021-04-28 1,907.84 1,914.31 1,897.21 1,901.32 0.0M
2021-04-27 1,904.38 1,907.20 1,891.08 1,906.63 0.0M
2021-04-26 1,884.15 1,909.26 1,880.44 1,903.77 0.0M
2021-04-23 1,877.83 1,887.59 1,873.94 1,884.58 0.0M
2021-04-22 1,864.91 1,892.72 1,864.91 1,878.43 0.0M
2021-04-21 1,850.16 1,876.85 1,840.75 1,862.49 0.0M
2021-04-20 1,892.34 1,896.45 1,845.19 1,848.87 0.0M
2021-04-19 1,905.38 1,917.40 1,887.16 1,889.72 0.0M
2021-04-16 1,893.21 1,915.28 1,893.21 1,905.10 0.0M
2021-04-15 1,886.11 1,909.97 1,886.11 1,896.98 0.0M
2021-04-14 1,871.94 1,888.49 1,862.02 1,886.42 0.0M
2021-04-13 1,872.36 1,878.69 1,859.97 1,870.79 0.0M
2021-04-12 1,861.80 1,881.95 1,855.56 1,869.94 0.0M
2021-04-09 1,865.76 1,874.65 1,859.07 1,862.12 0.0M
2021-04-08 1,881.48 1,889.96 1,857.71 1,866.67 0.0M
2021-04-07 1,892.75 1,895.43 1,870.91 1,879.73 0.0M
2021-04-06 1,883.08 1,912.82 1,881.93 1,893.80 0.0M
2021-04-01 1,856.97 1,883.90 1,856.23 1,882.53 0.0M
2021-03-31 1,862.45 1,879.67 1,854.98 1,856.05 0.0M
2021-03-30 1,842.76 1,866.83 1,842.76 1,862.45 0.0M
2021-03-29 1,839.76 1,850.47 1,818.61 1,842.12 0.0M
2021-03-26 1,809.37 1,852.40 1,809.37 1,843.39 0.0M
2021-03-25 1,826.39 1,826.39 1,782.00 1,808.06 0.0M
2021-03-24 1,798.26 1,829.59 1,780.60 1,827.70 0.0M
2021-03-23 1,822.40 1,825.02 1,785.88 1,806.01 0.0M
2021-03-22 1,829.39 1,832.14 1,814.43 1,825.97 0.0M
2021-03-19 1,857.05 1,857.05 1,808.08 1,834.65 0.0M
2021-03-18 1,851.31 1,869.06 1,846.64 1,858.50 0.0M
2021-03-17 1,874.15 1,874.97 1,840.12 1,852.06 0.0M
2021-03-16 1,869.62 1,878.03 1,857.89 1,875.49 0.0M
2021-03-15 1,864.51 1,881.46 1,860.23 1,869.17 0.0M
2021-03-12 1,851.71 1,864.85 1,841.00 1,863.85 0.0M
2021-03-11 1,862.84 1,867.99 1,842.13 1,855.79 0.0M
2021-03-10 1,860.16 1,868.14 1,850.28 1,861.89 0.0M
2021-03-09 1,857.39 1,867.96 1,846.20 1,860.16 0.0M
2021-03-08 1,835.64 1,875.33 1,834.30 1,856.51 0.0M
2021-03-05 1,830.12 1,854.18 1,812.91 1,836.09 0.0M
2021-03-04 1,827.30 1,832.30 1,796.10 1,831.38 0.0M
2021-03-03 1,820.46 1,841.72 1,810.11 1,827.30 0.0M
2021-03-02 1,797.46 1,822.96 1,787.71 1,815.66 0.0M
2021-03-01 1,765.61 1,801.29 1,765.49 1,797.74 0.0M
2021-02-26 1,786.37 1,786.37 1,744.46 1,757.28 0.0M
2021-02-25 1,789.90 1,801.34 1,783.25 1,786.84 0.0M
2021-02-24 1,774.12 1,790.19 1,765.78 1,788.79 0.0M
2021-02-23 1,758.64 1,774.02 1,734.17 1,774.02 0.0M
2021-02-22 1,743.76 1,760.39 1,729.40 1,756.89 0.0M
2021-02-19 1,719.72 1,753.06 1,712.04 1,743.64 0.0M
2021-02-18 1,738.83 1,755.19 1,707.12 1,716.94 0.0M
2021-02-17 1,733.00 1,747.45 1,729.73 1,734.28 0.0M
2021-02-16 1,726.21 1,750.70 1,726.21 1,734.45 0.0M
2021-02-15 1,684.42 1,727.62 1,684.42 1,721.74 0.0M
2021-02-12 1,692.94 1,698.45 1,668.00 1,689.78 0.0M
2021-02-11 1,696.87 1,704.17 1,682.01 1,690.04 0.0M
2021-02-10 1,711.46 1,719.04 1,687.84 1,700.00 0.0M
2021-02-09 1,710.99 1,718.12 1,684.64 1,701.74 0.0M
2021-02-08 1,693.25 1,716.10 1,682.48 1,711.37 0.0M
2021-02-05 1,678.12 1,689.06 1,663.43 1,689.06 0.0M
2021-02-04 1,666.13 1,700.57 1,666.13 1,673.49 0.0M
2021-02-03 1,662.95 1,680.72 1,655.92 1,665.66 0.0M
2021-02-02 1,641.69 1,674.06 1,641.69 1,658.54 0.0M
2021-02-01 1,621.35 1,654.23 1,621.35 1,640.93 0.0M
2021-01-29 1,610.81 1,644.26 1,587.88 1,617.38 0.0M
2021-01-28 1,619.84 1,640.02 1,576.31 1,618.51 0.0M
2021-01-27 1,646.33 1,651.36 1,586.78 1,623.04 0.0M
2021-01-26 1,644.08 1,677.57 1,621.63 1,649.24 0.0M
2021-01-25 1,680.20 1,699.41 1,640.20 1,648.55 0.0M
2021-01-22 1,691.51 1,691.51 1,664.77 1,680.20 0.0M
2021-01-21 1,692.05 1,716.90 1,691.17 1,695.87 0.0M
2021-01-20 1,662.90 1,695.28 1,661.33 1,688.97 0.0M
2021-01-19 1,663.08 1,689.62 1,659.85 1,662.14 0.0M
2021-01-18 1,626.76 1,665.14 1,568.06 1,662.89 0.0M
2021-01-15 1,657.62 1,659.30 1,615.11 1,630.54 0.0M
2021-01-14 1,650.10 1,666.72 1,639.72 1,660.65 0.0M
2021-01-13 1,643.51 1,660.43 1,627.27 1,650.29 0.0M
2021-01-12 1,617.30 1,647.95 1,613.63 1,643.51 0.0M
2021-01-11 1,617.55 1,628.52 1,607.54 1,616.14 0.0M
2021-01-08 1,618.27 1,632.06 1,607.08 1,617.55 0.0M
2021-01-07 1,567.85 1,619.57 1,567.85 1,617.26 0.0M
2021-01-06 1,538.01 1,577.76 1,538.01 1,567.66 0.0M
2021-01-05 1,511.03 1,538.02 1,509.36 1,537.43 0.0M
2021-01-04 1,508.02 1,547.34 1,505.62 1,511.78 0.0M