ATX TR (ATXTR)

ATXTR
🏛️ 奥地利 →
11,306.82
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 7,889.26 7,896.65 7,825.06 7,848.78 0.0M
2021-12-29 7,869.20 7,924.42 7,846.58 7,889.26 0.0M
2021-12-28 7,866.00 7,921.77 7,862.19 7,868.71 0.0M
2021-12-27 7,832.29 7,876.40 7,805.74 7,872.15 0.0M
2021-12-23 7,846.72 7,869.28 7,817.76 7,833.54 0.0M
2021-12-22 7,772.60 7,846.72 7,722.13 7,846.72 0.0M
2021-12-21 7,565.15 7,773.63 7,565.15 7,773.44 0.0M
2021-12-20 7,667.80 7,667.80 7,450.06 7,562.21 0.0M
2021-12-17 7,705.55 7,733.21 7,624.48 7,669.63 0.0M
2021-12-16 7,588.41 7,731.92 7,588.41 7,707.03 0.0M
2021-12-15 7,598.91 7,654.67 7,564.31 7,585.28 0.0M
2021-12-14 7,614.58 7,665.42 7,595.57 7,599.41 0.0M
2021-12-13 7,702.85 7,756.47 7,613.87 7,614.08 0.0M
2021-12-10 7,740.19 7,743.09 7,665.71 7,702.85 0.0M
2021-12-09 7,751.13 7,772.23 7,704.70 7,744.05 0.0M
2021-12-08 7,768.18 7,826.82 7,716.09 7,750.69 0.0M
2021-12-07 7,612.87 7,790.37 7,612.87 7,769.44 0.0M
2021-12-06 7,521.29 7,615.21 7,520.39 7,612.87 0.0M
2021-12-03 7,502.33 7,586.60 7,493.18 7,516.85 0.0M
2021-12-02 7,541.79 7,541.79 7,407.24 7,501.03 0.0M
2021-12-01 7,444.36 7,568.12 7,443.31 7,542.42 0.0M
2021-11-30 7,391.50 7,462.63 7,276.96 7,443.04 0.0M
2021-11-29 7,342.40 7,478.68 7,326.19 7,394.47 0.0M
2021-11-26 7,662.50 7,662.50 7,307.07 7,342.40 0.0M
2021-11-25 7,636.94 7,663.47 7,630.28 7,662.78 0.0M
2021-11-24 7,559.96 7,645.94 7,559.96 7,632.71 0.0M
2021-11-23 7,569.67 7,631.53 7,500.08 7,559.96 0.0M
2021-11-22 7,500.93 7,610.97 7,498.31 7,570.78 0.0M
2021-11-19 7,742.76 7,779.53 7,473.12 7,504.91 0.0M
2021-11-18 7,873.90 7,877.96 7,722.19 7,743.44 0.0M
2021-11-17 7,883.16 7,901.62 7,843.29 7,874.27 0.0M
2021-11-16 7,831.93 7,921.40 7,831.91 7,883.16 0.0M
2021-11-15 7,833.03 7,872.17 7,766.67 7,830.50 0.0M
2021-11-12 7,927.43 7,930.95 7,824.30 7,832.44 0.0M
2021-11-11 7,833.04 7,927.88 7,800.54 7,927.88 0.0M
2021-11-10 7,880.22 7,945.16 7,781.08 7,832.47 0.0M
2021-11-09 7,916.11 7,994.51 7,880.61 7,882.26 0.0M
2021-11-08 7,833.21 7,928.56 7,830.60 7,918.81 0.0M
2021-11-05 7,752.71 7,852.59 7,737.00 7,834.34 0.0M
2021-11-04 7,733.09 7,786.15 7,733.01 7,760.65 0.0M
2021-11-03 7,624.81 7,731.15 7,610.50 7,730.15 0.0M
2021-11-02 7,636.01 7,638.65 7,543.61 7,624.52 0.0M
2021-11-01 7,512.51 7,670.88 7,512.51 7,634.65 0.0M
2021-10-29 7,592.91 7,636.10 7,509.32 7,509.95 0.0M
2021-10-28 7,628.91 7,629.29 7,541.57 7,593.34 0.0M
2021-10-27 7,655.22 7,720.13 7,601.62 7,630.96 0.0M
2021-10-25 7,624.13 7,677.63 7,607.48 7,656.17 0.0M
2021-10-22 7,602.81 7,652.46 7,539.53 7,624.94 0.0M
2021-10-21 7,677.59 7,677.59 7,585.53 7,600.58 0.0M
2021-10-20 7,619.69 7,688.71 7,593.09 7,677.59 0.0M
2021-10-19 7,617.87 7,668.44 7,604.98 7,621.86 0.0M
2021-10-18 7,618.46 7,645.08 7,600.98 7,620.38 0.0M
2021-10-15 7,559.60 7,654.52 7,559.60 7,618.46 0.0M
2021-10-14 7,504.44 7,586.75 7,504.44 7,558.21 0.0M
2021-10-13 7,537.03 7,561.83 7,499.80 7,505.07 0.0M
2021-10-12 7,525.17 7,545.96 7,434.06 7,539.64 0.0M
2021-10-11 7,434.61 7,528.57 7,410.45 7,525.69 0.0M
2021-10-08 7,417.82 7,457.11 7,400.28 7,434.61 0.0M
2021-10-07 7,434.37 7,483.61 7,365.39 7,417.82 0.0M
2021-10-06 7,511.78 7,513.08 7,328.88 7,431.21 0.0M
2021-10-05 7,352.19 7,515.31 7,341.73 7,513.70 0.0M
2021-10-04 7,361.04 7,398.81 7,309.05 7,352.85 0.0M
2021-10-01 7,329.68 7,392.34 7,251.15 7,361.04 0.0M
2021-09-30 7,314.94 7,389.80 7,314.94 7,331.73 0.0M
2021-09-29 7,266.22 7,351.71 7,246.88 7,314.78 0.0M
2021-09-28 7,416.09 7,422.65 7,267.74 7,267.74 0.0M
2021-09-27 7,301.71 7,408.89 7,301.43 7,406.96 0.0M
2021-09-24 7,384.73 7,387.92 7,290.00 7,296.97 0.0M
2021-09-23 7,274.46 7,385.58 7,274.46 7,385.21 0.0M
2021-09-22 7,145.74 7,276.60 7,145.74 7,273.90 0.0M
2021-09-21 7,103.85 7,200.36 7,100.63 7,135.29 0.0M
2021-09-20 7,225.75 7,225.75 7,060.28 7,104.78 0.0M
2021-09-17 7,315.02 7,362.16 7,205.33 7,225.19 0.0M
2021-09-16 7,343.18 7,395.07 7,309.07 7,315.02 0.0M
2021-09-15 7,335.37 7,362.53 7,303.04 7,340.06 0.0M
2021-09-14 7,321.02 7,377.27 7,304.80 7,335.99 0.0M
2021-09-13 7,233.92 7,339.21 7,233.92 7,334.94 0.0M
2021-09-10 7,286.79 7,313.83 7,230.98 7,233.63 0.0M
2021-09-09 7,306.11 7,318.72 7,247.42 7,289.19 0.0M
2021-09-08 7,354.70 7,364.22 7,276.78 7,307.80 0.0M
2021-09-07 7,351.09 7,368.70 7,336.33 7,355.79 0.0M
2021-09-06 7,337.52 7,366.77 7,321.04 7,352.37 0.0M
2021-09-03 7,343.43 7,376.77 7,316.08 7,338.00 0.0M
2021-09-02 7,279.27 7,349.45 7,256.06 7,343.64 0.0M
2021-09-01 7,254.53 7,306.30 7,245.42 7,279.93 0.0M
2021-08-31 7,228.68 7,321.48 7,227.06 7,253.10 0.0M
2021-08-30 7,232.56 7,244.08 7,211.06 7,228.47 0.0M
2021-08-27 7,216.30 7,237.51 7,188.52 7,233.04 0.0M
2021-08-26 7,248.84 7,249.71 7,190.08 7,214.87 0.0M
2021-08-25 7,207.38 7,254.53 7,186.23 7,250.17 0.0M
2021-08-24 7,189.55 7,219.66 7,176.59 7,206.37 0.0M
2021-08-23 7,132.31 7,196.32 7,129.49 7,189.55 0.0M
2021-08-20 7,125.96 7,142.91 7,061.68 7,124.79 0.0M
2021-08-19 7,287.53 7,287.53 7,107.70 7,128.84 0.0M
2021-08-18 7,198.35 7,302.97 7,193.07 7,286.73 0.0M
2021-08-17 7,248.83 7,248.83 7,190.61 7,197.24 0.0M
2021-08-16 7,307.45 7,307.45 7,219.26 7,249.79 0.0M
2021-08-13 7,282.47 7,312.19 7,254.80 7,308.32 0.0M
2021-08-12 7,277.88 7,303.23 7,260.67 7,283.60 0.0M
2021-08-11 7,217.95 7,279.48 7,190.61 7,277.62 0.0M
2021-08-10 7,167.67 7,219.45 7,139.77 7,217.39 0.0M
2021-08-09 7,157.72 7,173.21 7,134.79 7,167.74 0.0M
2021-08-06 7,097.34 7,164.00 7,079.54 7,157.72 0.0M
2021-08-05 7,084.80 7,117.27 7,058.32 7,100.47 0.0M
2021-08-04 7,032.54 7,088.69 7,019.51 7,087.06 0.0M
2021-08-03 7,031.00 7,089.52 6,992.39 7,032.71 0.0M
2021-08-02 6,976.18 7,091.14 6,976.18 7,030.38 0.0M
2021-07-30 7,057.24 7,075.24 6,973.19 6,974.83 0.0M
2021-07-29 7,017.74 7,100.20 7,016.80 7,057.67 0.0M
2021-07-28 6,986.16 7,031.90 6,980.91 7,017.74 0.0M
2021-07-27 7,019.13 7,025.37 6,944.95 6,985.13 0.0M
2021-07-26 6,910.35 7,041.02 6,890.62 7,020.09 0.0M
2021-07-23 6,835.48 6,932.84 6,835.48 6,909.60 0.0M
2021-07-22 6,824.57 6,927.61 6,824.57 6,841.02 0.0M
2021-07-21 6,742.61 6,867.23 6,738.41 6,820.18 0.0M
2021-07-20 6,656.02 6,770.43 6,636.99 6,743.16 0.0M
2021-07-19 6,792.04 6,792.04 6,605.60 6,656.19 0.0M
2021-07-16 6,836.63 6,872.52 6,772.14 6,800.63 0.0M
2021-07-15 6,882.22 6,882.22 6,808.70 6,837.05 0.0M
2021-07-14 6,869.14 6,940.13 6,857.75 6,882.65 0.0M
2021-07-13 6,883.76 6,905.38 6,857.84 6,868.96 0.0M
2021-07-12 6,876.95 6,896.88 6,806.13 6,882.85 0.0M
2021-07-09 6,788.63 6,893.29 6,767.22 6,876.77 0.0M
2021-07-08 6,882.35 6,893.84 6,722.71 6,779.23 0.0M
2021-07-07 6,879.55 6,943.80 6,837.12 6,881.80 0.0M
2021-07-06 6,969.72 6,995.50 6,862.24 6,880.23 0.0M
2021-07-05 6,949.35 6,999.77 6,939.57 6,979.50 0.0M
2021-07-02 6,947.21 6,992.60 6,945.10 6,949.35 0.0M
2021-07-01 6,807.29 6,950.96 6,807.29 6,947.21 0.0M
2021-06-30 6,905.66 6,910.33 6,790.92 6,807.92 0.0M
2021-06-29 6,886.25 6,912.52 6,866.19 6,905.66 0.0M
2021-06-28 6,967.71 6,967.71 6,879.36 6,885.63 0.0M
2021-06-25 6,947.21 6,972.89 6,931.78 6,967.17 0.0M
2021-06-24 6,872.45 6,973.11 6,870.19 6,946.18 0.0M
2021-06-23 6,911.87 6,946.38 6,871.76 6,872.05 0.0M
2021-06-22 6,902.12 6,938.07 6,884.19 6,911.60 0.0M
2021-06-21 6,871.38 6,910.68 6,752.20 6,902.67 0.0M
2021-06-18 7,018.71 7,033.83 6,852.35 6,872.38 0.0M
2021-06-17 7,054.98 7,078.39 7,008.76 7,020.18 0.0M
2021-06-16 7,069.33 7,092.78 7,031.87 7,055.82 0.0M
2021-06-15 7,110.28 7,123.49 7,024.20 7,062.17 0.0M
2021-06-14 7,031.50 7,113.05 7,028.66 7,109.60 0.0M
2021-06-11 6,997.19 7,049.24 6,989.94 7,032.17 0.0M
2021-06-10 7,014.68 7,035.40 6,963.95 6,999.34 0.0M
2021-06-09 7,079.66 7,090.62 6,978.23 7,014.31 0.0M
2021-06-08 7,068.77 7,075.97 7,018.29 7,075.97 0.0M
2021-06-07 7,010.82 7,072.77 7,004.31 7,069.10 0.0M
2021-06-04 7,008.57 7,024.38 6,989.46 7,011.66 0.0M
2021-06-03 6,977.47 7,015.22 6,950.85 7,011.10 0.0M
2021-06-02 6,946.31 6,976.76 6,937.69 6,976.76 0.0M
2021-06-01 6,831.25 6,976.43 6,831.25 6,944.33 0.0M
2021-05-31 6,892.56 6,899.30 6,828.19 6,828.19 0.0M
2021-05-28 6,871.43 6,910.87 6,864.67 6,892.72 0.0M
2021-05-27 6,841.45 6,917.72 6,792.23 6,869.96 0.0M
2021-05-26 6,851.03 6,876.43 6,792.19 6,841.45 0.0M
2021-05-25 6,832.56 6,930.65 6,832.49 6,850.02 0.0M
2021-05-21 6,774.65 6,837.35 6,769.39 6,829.10 0.0M
2021-05-20 6,742.64 6,779.75 6,701.53 6,775.30 0.0M
2021-05-19 6,825.52 6,826.37 6,678.07 6,739.30 0.0M
2021-05-18 6,794.62 6,882.86 6,793.77 6,825.67 0.0M
2021-05-17 6,780.16 6,797.85 6,734.71 6,791.50 0.0M
2021-05-14 6,658.05 6,779.35 6,655.30 6,779.35 0.0M
2021-05-13 6,668.91 6,669.73 6,547.75 6,658.05 0.0M
2021-05-12 6,638.97 6,696.43 6,585.18 6,668.91 0.0M
2021-05-11 6,687.95 6,687.95 6,580.67 6,638.70 0.0M
2021-05-10 6,599.55 6,699.29 6,599.55 6,688.08 0.0M
2021-05-07 6,556.03 6,605.44 6,527.69 6,597.91 0.0M
2021-05-06 6,552.68 6,581.05 6,504.55 6,556.86 0.0M
2021-05-05 6,400.74 6,553.15 6,400.74 6,552.95 0.0M
2021-05-04 6,430.16 6,516.89 6,389.08 6,401.01 0.0M
2021-05-03 6,380.60 6,446.68 6,362.75 6,428.89 0.0M
2021-04-30 6,450.18 6,457.92 6,371.14 6,380.43 0.0M
2021-04-29 6,423.18 6,510.06 6,423.18 6,450.60 0.0M
2021-04-28 6,438.08 6,462.57 6,419.08 6,421.36 0.0M
2021-04-27 6,418.32 6,441.39 6,384.86 6,440.63 0.0M
2021-04-26 6,339.46 6,438.35 6,325.75 6,418.68 0.0M
2021-04-23 6,272.26 6,339.78 6,258.78 6,339.78 0.0M
2021-04-22 6,210.26 6,303.67 6,209.99 6,272.83 0.0M
2021-04-21 6,206.17 6,265.81 6,153.48 6,210.26 0.0M
2021-04-20 6,361.98 6,368.87 6,202.36 6,207.15 0.0M
2021-04-19 6,371.00 6,396.70 6,349.67 6,358.92 0.0M
2021-04-16 6,308.52 6,388.91 6,308.52 6,368.86 0.0M
2021-04-15 6,315.43 6,335.57 6,292.61 6,315.74 0.0M
2021-04-14 6,292.72 6,321.10 6,269.82 6,316.04 0.0M
2021-04-13 6,290.21 6,304.19 6,254.74 6,291.12 0.0M
2021-04-12 6,282.51 6,301.58 6,224.17 6,284.31 0.0M
2021-04-09 6,286.54 6,315.63 6,264.60 6,282.05 0.0M
2021-04-08 6,316.21 6,338.79 6,253.03 6,287.38 0.0M
2021-04-07 6,316.80 6,337.14 6,299.05 6,315.14 0.0M
2021-04-06 6,298.05 6,362.22 6,297.35 6,316.46 0.0M
2021-04-01 6,228.60 6,306.14 6,222.17 6,298.90 0.0M
2021-03-31 6,250.59 6,302.07 6,225.10 6,225.10 0.0M
2021-03-30 6,184.75 6,262.94 6,184.75 6,250.93 0.0M
2021-03-29 6,198.28 6,220.79 6,144.69 6,184.27 0.0M
2021-03-26 6,101.23 6,231.29 6,101.23 6,197.22 0.0M
2021-03-25 6,159.57 6,161.42 6,032.84 6,101.94 0.0M
2021-03-24 6,100.23 6,187.23 6,029.85 6,162.07 0.0M
2021-03-23 6,117.35 6,117.35 6,048.54 6,100.85 0.0M
2021-03-22 6,142.19 6,142.98 6,090.38 6,117.56 0.0M
2021-03-19 6,224.93 6,224.93 6,087.20 6,148.31 0.0M
2021-03-18 6,203.57 6,262.39 6,187.09 6,226.34 0.0M
2021-03-17 6,250.52 6,250.63 6,157.69 6,203.35 0.0M
2021-03-16 6,226.68 6,263.81 6,213.56 6,249.90 0.0M
2021-03-15 6,213.73 6,259.27 6,186.64 6,226.36 0.0M
2021-03-12 6,191.44 6,215.06 6,163.43 6,213.25 0.0M
2021-03-11 6,168.68 6,192.09 6,139.59 6,192.09 0.0M
2021-03-10 6,159.89 6,210.76 6,142.81 6,164.85 0.0M
2021-03-09 6,159.39 6,189.71 6,127.17 6,159.89 0.0M
2021-03-08 6,060.43 6,174.67 6,059.13 6,158.54 0.0M
2021-03-05 6,063.06 6,133.64 5,999.76 6,060.10 0.0M
2021-03-04 6,070.84 6,071.34 5,990.11 6,064.59 0.0M
2021-03-03 6,068.90 6,160.84 6,050.06 6,082.28 0.0M
2021-03-02 6,043.97 6,085.92 6,020.81 6,066.94 0.0M
2021-03-01 5,930.76 6,052.31 5,930.61 6,049.13 0.0M
2021-02-26 6,038.95 6,038.95 5,887.17 5,920.64 0.0M
2021-02-25 6,037.59 6,089.88 6,024.35 6,039.29 0.0M
2021-02-24 5,975.48 6,043.05 5,959.84 6,036.43 0.0M
2021-02-23 5,913.19 5,977.25 5,833.45 5,975.42 0.0M
2021-02-22 5,909.30 5,921.17 5,853.52 5,915.52 0.0M
2021-02-19 5,857.19 5,936.13 5,825.76 5,907.90 0.0M
2021-02-18 5,945.58 5,964.81 5,835.25 5,853.82 0.0M
2021-02-17 5,939.04 5,965.73 5,910.44 5,940.06 0.0M
2021-02-16 5,926.56 5,985.05 5,915.58 5,944.05 0.0M
2021-02-15 5,820.69 5,939.03 5,820.69 5,926.97 0.0M
2021-02-12 5,864.73 5,883.70 5,776.15 5,824.59 0.0M
2021-02-11 5,895.32 5,923.82 5,849.06 5,864.73 0.0M
2021-02-10 5,908.98 5,938.80 5,862.25 5,897.60 0.0M
2021-02-09 5,939.19 5,951.89 5,851.39 5,897.18 0.0M
2021-02-08 5,929.26 5,987.60 5,927.01 5,939.46 0.0M
2021-02-05 5,879.58 5,939.84 5,876.08 5,927.67 0.0M
2021-02-04 5,853.75 5,935.34 5,846.51 5,879.79 0.0M
2021-02-03 5,817.34 5,893.58 5,817.34 5,844.52 0.0M
2021-02-02 5,762.55 5,855.65 5,760.94 5,816.74 0.0M
2021-02-01 5,677.80 5,780.48 5,677.39 5,762.55 0.0M
2021-01-29 5,717.66 5,724.95 5,595.71 5,677.18 0.0M
2021-01-28 5,720.65 5,760.97 5,543.03 5,718.08 0.0M
2021-01-27 5,798.98 5,804.16 5,629.68 5,720.88 0.0M
2021-01-26 5,769.81 5,870.97 5,733.20 5,798.15 0.0M
2021-01-25 5,903.28 5,956.29 5,755.08 5,770.06 0.0M
2021-01-22 5,945.00 5,945.29 5,853.71 5,902.34 0.0M
2021-01-21 5,955.80 6,014.80 5,938.12 5,945.50 0.0M
2021-01-20 5,903.54 5,960.84 5,903.54 5,950.18 0.0M
2021-01-19 5,879.65 5,945.94 5,879.65 5,902.35 0.0M
2021-01-18 5,795.91 5,887.26 5,676.43 5,877.98 0.0M
2021-01-15 5,885.05 5,892.24 5,752.78 5,795.59 0.0M
2021-01-14 5,832.17 5,895.44 5,823.95 5,884.97 0.0M
2021-01-13 5,827.48 5,861.29 5,798.39 5,831.70 0.0M
2021-01-12 5,785.88 5,839.84 5,780.49 5,827.48 0.0M
2021-01-11 5,783.72 5,840.02 5,768.92 5,784.75 0.0M
2021-01-08 5,795.63 5,833.46 5,767.62 5,783.38 0.0M
2021-01-07 5,649.12 5,801.85 5,647.11 5,795.22 0.0M
2021-01-06 5,504.69 5,668.54 5,504.69 5,648.45 0.0M
2021-01-05 5,489.02 5,525.50 5,462.25 5,504.12 0.0M
2021-01-04 5,466.42 5,574.50 5,466.42 5,489.66 0.0M