博通公司

AVGO
🏛️ 墨西哥 →
6,148.61
最后更新: 2025-09-26
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 1,377.20 1,377.20 1,377.20 1,377.20 0.0M
2021-12-28 1,382.02 1,384.60 1,382.02 1,384.60 0.0M
2021-12-22 1,348.80 1,361.18 1,348.80 1,361.18 0.0M
2021-12-20 1,330.00 1,334.20 1,330.00 1,334.20 0.0M
2021-12-16 1,292.30 1,296.42 1,292.30 1,296.42 0.0M
2021-12-15 1,324.50 1,324.50 1,324.50 1,324.50 0.0M
2021-12-14 1,288.16 1,288.16 1,288.16 1,288.16 0.0M
2021-12-10 1,311.95 1,311.95 1,305.00 1,305.00 0.0M
2021-12-09 1,229.50 1,229.50 1,229.50 1,229.50 0.0M
2021-12-02 1,175.90 1,179.89 1,175.90 1,179.89 0.0M
2021-11-29 1,223.20 1,223.20 1,223.20 1,223.20 0.0M
2021-11-26 1,190.60 1,190.60 1,190.60 1,190.60 0.0M
2021-11-24 1,185.41 1,185.41 1,185.41 1,185.41 0.0M
2021-11-19 1,185.83 1,185.83 1,185.83 1,185.83 0.0M
2021-11-17 1,177.00 1,177.00 1,177.00 1,177.00 0.0M
2021-11-16 1,171.12 1,179.94 1,171.12 1,176.97 0.0M
2021-11-09 1,130.70 1,130.70 1,130.70 1,130.70 0.0M
2021-11-05 1,130.78 1,130.78 1,130.78 1,130.78 0.0M
2021-11-04 1,130.04 1,130.04 1,128.20 1,128.20 0.0M
2021-10-29 1,090.71 1,090.71 1,090.71 1,090.71 0.0M
2021-10-28 1,076.82 1,076.82 1,076.82 1,076.82 0.0M
2021-10-26 1,050.00 1,069.37 1,050.00 1,068.75 0.0M
2021-10-25 1,046.80 1,055.00 1,046.80 1,055.00 0.0M
2021-10-19 1,032.50 1,032.50 1,032.50 1,032.50 0.0M
2021-10-13 1,000.00 1,000.00 994.98 994.98 0.0M
2021-10-12 1,031.94 1,031.94 1,001.62 1,001.62 0.0M
2021-10-06 1,012.00 1,012.00 1,012.00 1,012.00 0.0M
2021-10-05 1,005.13 1,005.50 1,005.13 1,005.50 0.0M
2021-10-04 976.00 976.98 976.00 976.98 0.0M
2021-09-30 1,004.23 1,004.23 1,004.23 1,004.23 0.0M
2021-09-23 1,012.00 1,012.00 1,012.00 1,012.00 0.0M
2021-09-22 1,012.50 1,012.50 1,012.50 1,012.50 0.0M
2021-09-21 989.80 991.80 987.37 991.80 0.0M
2021-09-20 987.60 987.60 987.60 987.60 0.0M
2021-09-17 1,013.00 1,013.00 1,010.80 1,010.98 0.0M
2021-09-10 1,002.10 1,002.10 1,002.10 1,002.10 0.0M
2021-09-09 986.00 986.00 986.00 986.00 0.0M
2021-09-07 981.51 987.30 981.51 986.24 0.0M
2021-09-03 991.40 991.40 991.40 991.40 0.0M
2021-09-02 982.50 982.50 982.50 982.50 0.0M
2021-09-01 989.30 989.40 988.92 988.92 0.0M
2021-08-31 998.00 1,002.00 996.50 999.80 0.0M
2021-08-30 1,058.98 1,058.98 1,003.25 1,006.00 0.0M
2021-08-26 989.70 989.70 989.70 989.70 0.0M
2021-08-25 987.00 987.00 984.00 984.00 0.0M
2021-08-20 966.00 966.00 965.32 965.32 0.0M
2021-08-12 966.20 966.20 966.20 966.20 0.0M
2021-08-09 969.00 969.00 969.00 969.00 0.0M
2021-08-06 970.00 970.00 970.00 970.00 0.0M
2021-08-05 969.40 970.20 969.40 970.20 0.0M
2021-08-04 965.34 965.34 965.34 965.34 0.0M
2021-08-03 967.00 967.00 967.00 967.00 0.0M
2021-07-27 950.00 950.00 950.00 950.00 0.0M
2021-07-23 965.60 965.60 965.50 965.50 0.0M
2021-07-21 952.00 957.60 952.00 957.60 0.0M
2021-07-19 927.50 927.50 927.50 927.50 0.0M
2021-07-13 972.10 972.30 972.10 972.30 0.0M
2021-07-12 945.00 945.00 945.00 945.00 0.0M
2021-07-08 935.80 935.80 935.80 935.80 0.0M
2021-07-07 937.80 937.80 937.80 937.80 0.0M
2021-07-06 944.21 944.21 944.21 944.21 0.0M
2021-07-02 943.00 943.00 916.50 923.00 0.0M
2021-07-01 943.20 943.20 943.20 943.20 0.0M
2021-06-30 940.00 940.00 940.00 940.00 0.0M
2021-06-29 946.00 946.00 944.20 944.20 0.0M
2021-06-28 936.70 936.70 936.70 936.70 0.0M
2021-06-25 928.99 928.99 928.99 928.99 0.0M
2021-06-23 940.00 994.50 940.00 994.50 0.0M
2021-06-22 945.00 945.00 945.00 945.00 0.0M
2021-06-18 958.08 960.00 950.60 960.00 0.0M
2021-06-16 943.90 943.90 943.90 943.90 0.0M
2021-06-14 931.20 931.20 930.80 930.80 0.0M
2021-06-08 920.65 920.65 915.93 915.93 0.0M
2021-06-07 915.97 920.50 915.97 920.50 0.0M
2021-06-04 946.75 946.75 946.75 946.75 0.1M
2021-06-03 944.41 944.41 942.73 942.73 0.0M
2021-06-02 940.00 940.51 940.00 940.51 0.0M
2021-05-27 929.46 929.46 929.46 929.46 0.0M
2021-05-26 913.90 913.90 913.20 913.20 0.0M
2021-05-20 912.50 912.50 908.40 908.40 0.0M
2021-05-12 847.80 847.80 847.80 847.80 0.0M
2021-05-11 877.93 877.93 877.93 877.93 0.0M
2021-05-06 899.90 899.90 899.90 899.90 0.0M
2021-05-04 895.30 896.70 895.30 896.70 0.0M
2021-04-29 931.31 931.31 931.31 931.31 0.0M
2021-04-23 922.05 922.05 922.05 922.05 0.0M
2021-04-19 916.86 916.86 916.86 916.86 0.0M
2021-04-16 955.80 955.80 955.80 955.80 0.0M
2021-04-15 956.92 956.92 956.92 956.92 0.0M
2021-04-09 977.97 977.97 977.97 977.97 0.0M
2021-04-08 970.34 970.34 970.34 970.34 0.0M
2021-03-29 968.40 968.40 968.40 968.40 0.0M
2021-03-17 988.27 988.27 988.27 988.27 0.0M
2021-03-16 930.00 930.00 930.00 930.00 0.0M
2021-03-12 932.12 932.12 932.12 932.12 0.0M
2021-03-10 949.20 949.20 912.53 912.53 0.0M
2021-03-05 958.14 958.14 958.14 958.14 0.0M
2021-03-02 1,003.50 1,003.50 998.10 998.10 0.0M
2021-03-01 999.90 999.90 999.90 999.90 0.0M
2021-02-26 989.80 989.80 989.80 989.80 0.0M
2021-02-25 970.00 970.00 956.80 956.80 0.0M
2021-02-18 974.50 974.50 974.50 974.50 0.0M
2021-02-10 943.88 943.88 943.88 943.88 0.0M
2021-01-29 925.00 925.00 925.00 925.00 0.0M
2021-01-27 909.75 909.75 909.75 909.75 0.0M
2021-01-20 905.29 905.29 904.90 904.90 0.0M
2021-01-13 897.20 897.20 897.20 897.20 0.0M
2021-01-12 892.00 892.00 892.00 892.00 0.0M
2021-01-08 897.70 897.70 897.70 897.70 0.0M
2021-01-07 882.70 882.70 882.70 882.70 0.0M
2021-01-06 852.61 852.61 848.50 848.50 0.0M
2021-01-05 845.00 845.00 845.00 845.00 0.0M