Axon Enterprise Inc DRC

A2XO34
🏛️ 巴西 →
213.37
最后更新: 2025-10-03
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
2025-10-03 215.83 216.00 213.37 213.37 0.0M
2025-10-02 211.88 215.00 211.88 213.98 0.0M
2025-10-01 207.00 212.29 207.00 211.83 0.0M
2025-09-30 209.99 214.19 206.77 211.60 0.0M
2025-09-29 210.22 212.52 210.22 212.52 0.0M
2025-09-26 214.62 214.62 208.00 210.68 0.0M
2025-09-25 210.47 214.83 206.54 214.83 0.0M
2025-09-24 232.07 232.07 208.38 208.38 0.0M
2025-09-23 227.59 232.23 227.59 229.20 0.0M
2025-09-22 229.08 231.00 229.08 231.00 0.0M
2025-09-19 230.00 230.00 228.61 230.00 0.0M
2025-09-18 218.61 226.00 218.61 225.28 0.0M
2025-09-17 221.00 223.08 221.00 223.08 0.0M
2025-09-15 227.00 228.00 225.28 225.50 0.0M
2025-09-12 226.82 228.30 224.98 224.98 0.0M
2025-09-11 226.00 228.00 222.87 223.97 0.0M
2025-09-10 223.00 225.00 221.10 222.87 0.0M
2025-09-09 220.00 220.00 216.92 218.98 0.0M
2025-09-08 221.76 225.49 219.35 225.28 0.0M
2025-09-05 219.00 219.00 213.00 218.05 0.0M
2025-09-04 220.30 221.56 219.57 220.59 0.0M
2025-09-03 224.00 224.00 216.94 216.94 0.0M
2025-09-02 225.17 226.09 221.49 226.09 0.0M
2025-08-29 239.28 239.28 228.00 228.00 0.0M
2025-08-28 234.37 238.51 234.37 235.06 0.0M
2025-08-27 235.77 235.98 230.92 230.92 0.0M
2025-08-25 231.15 232.30 231.15 232.30 0.0M
2025-08-22 232.40 236.44 230.69 231.84 0.0M
2025-08-21 232.40 232.40 232.40 232.40 0.0M
2025-08-20 228.00 229.80 228.00 229.80 0.0M
2025-08-19 239.76 239.76 230.00 232.56 0.0M
2025-08-18 226.32 239.00 226.32 237.37 0.0M
2025-08-15 225.17 227.93 225.17 227.70 0.0M
2025-08-14 224.48 225.86 223.79 225.63 0.0M
2025-08-13 227.03 230.92 220.00 229.08 0.0M
2025-08-12 236.00 236.00 230.00 230.00 0.0M
2025-08-11 252.98 252.98 247.25 247.25 0.0M
2025-08-08 264.68 264.68 252.46 252.98 0.0M
2025-08-07 265.34 265.34 260.00 261.08 0.0M
2025-08-06 259.47 266.00 259.47 262.71 0.0M
2025-08-05 244.01 268.41 244.01 259.67 0.0M
2025-08-04 226.78 227.00 226.55 227.00 0.0M
2025-08-01 229.35 229.35 227.67 227.67 0.0M
2025-07-31 235.29 235.75 233.45 233.68 0.0M
2025-07-30 229.00 231.40 229.00 229.77 0.0M
2025-07-29 230.28 230.28 225.00 225.00 0.0M
2025-07-28 227.27 229.31 224.50 228.00 0.0M
2025-07-25 210.16 228.00 210.16 227.26 0.0M
2025-07-24 218.24 218.90 215.00 218.24 0.0M
2025-07-23 220.00 220.00 215.90 218.24 0.0M
2025-07-22 228.39 228.39 223.80 223.80 0.0M
2025-07-21 233.22 233.28 231.84 231.84 0.0M
2025-07-18 232.30 233.22 232.30 233.22 0.0M
2025-07-17 232.00 232.40 230.69 230.69 0.0M
2025-07-16 233.45 233.45 226.32 227.85 0.0M
2025-07-15 230.46 233.68 230.46 231.84 0.0M
2025-07-14 225.00 232.30 225.00 232.30 0.0M
2025-07-11 226.25 227.18 225.00 225.00 0.0M
2025-07-10 248.00 248.00 226.25 226.25 0.0M
2025-07-09 245.04 246.48 245.04 246.48 0.0M
2025-07-08 238.00 239.50 238.00 238.32 0.0M
2025-07-07 241.50 243.17 241.44 241.44 0.0M
2025-07-04 239.66 239.66 236.54 236.54 0.0M
2025-07-03 234.96 241.50 234.96 239.66 0.0M
2025-07-02 237.00 237.00 234.96 234.96 0.0M
2025-07-01 249.75 251.67 234.50 234.50 0.0M
2025-06-30 249.00 249.75 248.50 249.75 0.0M
2025-06-27 248.93 248.93 247.00 248.70 0.0M
2025-06-26 245.45 246.17 245.39 246.13 0.0M
2025-06-25 241.14 243.00 241.14 243.00 0.0M
2025-06-24 243.05 245.28 243.05 245.28 0.0M
2025-06-23 237.10 239.76 237.00 237.00 0.0M
2025-06-20 235.88 239.29 235.88 238.32 0.0M
2025-06-18 233.00 235.92 233.00 235.92 0.0M
2025-06-17 236.88 237.95 236.44 237.95 0.0M
2025-06-16 243.12 243.12 239.52 239.52 0.0M
2025-06-13 242.00 242.00 239.52 239.52 0.0M
2025-06-12 240.95 240.95 237.36 237.36 0.0M
2025-06-11 234.73 238.56 233.76 238.56 0.0M
2025-06-10 237.55 237.55 236.32 236.32 0.0M
2025-06-09 242.40 242.40 242.40 242.40 0.0M
2025-06-06 249.12 249.12 245.04 246.72 0.0M
2025-06-05 244.56 245.04 243.45 245.04 0.0M
2025-06-04 243.36 244.47 242.11 244.47 0.0M
2025-06-03 239.52 240.00 235.44 237.44 0.0M
2025-06-02 231.78 240.04 231.78 239.52 0.0M
2025-05-30 233.24 236.52 233.24 236.52 0.0M
2025-05-29 234.66 234.72 232.28 232.28 0.0M
2025-05-28 238.00 238.51 237.56 238.51 0.0M
2025-05-27 231.28 235.06 231.28 234.83 0.0M
2025-05-26 231.28 231.28 231.28 231.28 0.0M
2025-05-23 232.12 232.12 231.28 231.28 0.0M
2025-05-22 228.03 229.70 228.03 229.70 0.0M
2025-05-21 233.33 233.33 228.58 228.58 0.0M
2025-05-20 233.33 233.33 233.33 233.33 0.0M
2025-05-19 231.15 231.84 230.00 231.84 0.0M
2025-05-16 231.00 231.15 230.90 231.15 0.0M
2025-05-15 227.96 231.85 227.96 230.69 0.0M
2025-05-14 224.94 225.86 224.94 225.86 0.0M
2025-05-13 218.46 228.14 218.46 227.48 0.0M
2025-05-12 215.43 218.46 215.43 218.46 0.0M
2025-05-09 215.79 217.58 213.38 213.38 0.0M
2025-05-08 202.16 218.50 202.16 215.46 0.0M
2025-05-07 191.90 191.90 191.33 191.33 0.0M
2025-05-06 191.90 192.17 191.00 192.17 0.0M
2025-05-05 196.00 198.48 196.00 197.86 0.0M
2025-05-02 199.20 199.68 197.91 198.40 0.0M
2025-04-30 184.30 191.85 184.30 185.01 0.0M
2025-04-29 190.76 190.76 189.05 189.05 0.0M
2025-04-28 190.96 191.09 187.92 189.37 0.0M
2025-04-25 188.42 189.67 188.42 189.67 0.0M
2025-04-24 185.15 187.74 185.15 187.74 0.0M
2025-04-23 179.64 185.15 179.64 185.15 0.0M
2025-04-22 175.44 176.97 175.44 176.29 0.0M
2025-04-16 187.50 187.50 187.03 187.03 0.0M
2025-04-15 189.11 190.80 189.11 189.48 0.0M
2025-04-14 190.95 191.52 186.93 188.48 0.0M
2025-04-11 178.99 185.50 178.99 185.50 0.0M
2025-04-10 181.00 181.00 177.69 180.51 0.0M
2025-04-09 178.33 183.20 178.33 181.85 0.0M
2025-04-08 170.00 175.82 170.00 170.00 0.0M
2025-04-07 154.26 166.72 154.26 162.25 0.0M
2025-04-04 159.00 163.76 159.00 162.94 0.0M
2025-04-03 171.60 171.60 168.66 168.66 0.0M
2025-04-02 175.00 175.00 175.00 175.00 0.0M
2025-04-01 169.99 169.99 169.99 169.99 0.0M
2025-03-31 169.58 169.58 162.00 167.72 0.0M
2025-03-28 171.90 171.90 169.20 169.58 0.0M
2025-03-26 180.29 183.32 177.00 177.00 0.0M
2025-03-25 181.20 181.20 181.20 181.20 0.0M
2025-03-24 181.61 181.61 181.20 181.20 0.0M
2025-03-21 174.24 174.24 174.24 174.24 0.0M
2025-03-20 180.29 180.29 176.11 176.12 0.0M
2025-03-19 174.08 177.82 174.08 176.97 0.0M
2025-03-14 176.96 176.96 175.85 176.18 0.0M
2025-03-13 174.01 174.24 171.38 173.25 0.0M
2025-03-12 175.27 179.18 175.27 177.99 0.0M
2025-03-11 167.28 174.15 167.28 174.15 0.0M
2025-03-10 164.66 164.66 164.66 164.66 0.0M
2025-03-07 165.45 169.44 163.89 169.44 0.0M
2025-03-06 165.00 166.87 160.20 160.20 0.0M
2025-03-05 169.00 172.52 169.00 172.52 0.0M
2025-02-28 172.38 172.53 169.00 169.00 0.0M
2025-02-27 186.48 187.57 170.50 174.12 0.0M
2025-02-26 185.00 191.00 179.68 183.68 0.0M
2025-02-25 161.76 161.76 155.50 160.08 0.0M
2025-02-24 165.60 165.60 162.24 162.24 0.0M
2025-02-21 172.62 175.61 163.88 164.90 0.0M
2025-02-20 181.68 185.82 164.92 171.00 0.0M
2025-02-19 225.94 225.94 208.00 208.00 0.0M
2025-02-18 219.76 226.70 219.76 220.50 0.0M
2025-02-17 215.90 218.63 215.67 218.63 0.0M
2025-02-14 208.95 215.67 208.95 215.67 0.0M
2025-02-13 213.00 213.00 211.95 212.23 0.0M
2025-02-12 214.83 214.83 210.50 210.50 0.0M
2025-02-11 218.46 218.90 211.60 212.30 0.0M
2025-02-07 220.04 220.42 219.08 219.78 0.0M
2025-02-06 220.01 220.01 213.00 213.00 0.0M
2025-02-05 216.18 217.00 216.18 217.00 0.0M
2025-02-04 212.91 212.91 209.50 211.24 0.0M
2025-02-03 210.66 216.32 210.36 212.91 0.0M
2025-01-31 215.06 216.26 210.13 210.13 0.0M
2025-01-30 209.79 213.42 209.79 211.11 0.0M
2025-01-29 207.00 210.04 207.00 209.97 0.0M
2025-01-28 204.00 206.43 204.00 206.40 0.0M
2025-01-27 199.80 199.80 197.66 198.30 0.0M
2025-01-24 200.00 200.00 200.00 200.00 0.0M
2025-01-23 199.74 199.87 199.74 199.87 0.0M
2025-01-22 200.71 202.20 193.05 199.74 0.0M
2025-01-21 201.60 203.00 201.42 203.00 0.0M
2025-01-20 198.71 202.60 198.71 202.60 0.0M
2025-01-17 199.70 202.00 199.70 201.25 0.0M
2025-01-16 193.61 197.41 193.61 195.35 0.0M
2025-01-15 198.60 198.60 194.52 194.52 0.0M
2025-01-14 193.38 195.96 192.12 193.80 0.0M
2025-01-13 189.35 192.84 189.35 192.84 0.0M
2025-01-10 195.09 195.09 190.22 190.80 0.0M
2025-01-09 194.22 195.82 194.22 195.82 0.0M
2025-01-08 199.79 199.79 191.80 194.22 0.0M
2025-01-07 192.66 192.66 188.04 188.90 0.0M
2025-01-06 199.85 199.85 185.00 192.66 0.0M
2025-01-03 205.42 208.40 193.13 206.65 0.0M
2025-01-02 205.60 205.60 202.66 204.40 0.0M