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
2022-12-29 1,086.80 1,086.82 1,086.80 1,086.80 0.0M
2022-12-27 1,064.35 1,079.21 1,064.35 1,079.00 0.0M
2022-12-23 1,067.84 1,067.84 1,067.84 1,067.84 0.0M
2022-12-22 1,076.56 1,076.56 1,076.56 1,076.56 0.0M
2022-12-21 1,102.00 1,102.00 1,097.20 1,097.20 0.0M
2022-12-20 1,075.53 1,075.53 1,075.53 1,075.53 0.0M
2022-12-14 1,144.40 1,144.40 1,142.00 1,142.00 0.0M
2022-12-13 1,115.37 1,115.37 1,115.37 1,115.37 0.0M
2022-12-08 1,043.00 1,043.00 1,043.00 1,043.00 0.0M
2022-12-07 1,024.65 1,024.65 1,020.60 1,020.60 0.0M
2022-12-05 1,045.00 1,045.00 1,036.04 1,036.04 0.0M
2022-11-30 1,007.93 1,007.93 1,007.93 1,007.93 0.0M
2022-11-23 1,030.67 1,031.62 1,030.67 1,031.62 0.0M
2022-11-22 1,020.66 1,020.66 1,020.66 1,020.66 0.0M
2022-11-18 1,002.45 1,002.45 1,002.45 1,002.45 0.0M
2022-11-17 993.69 993.69 992.50 992.50 0.0M
2022-11-15 1,022.50 1,022.50 1,014.10 1,014.10 0.0M
2022-11-14 1,011.00 1,011.00 1,002.75 1,002.75 0.0M
2022-11-11 982.40 1,006.83 982.40 1,006.83 0.0M
2022-11-10 950.00 950.00 950.00 950.00 0.0M
2022-11-09 918.85 918.85 918.85 918.85 0.0M
2022-11-08 935.00 935.00 935.00 935.00 0.0M
2022-11-04 896.21 896.21 896.21 896.21 0.0M
2022-11-01 938.68 938.68 925.18 925.18 0.0M
2022-10-27 906.51 908.52 906.51 908.52 0.0M
2022-10-26 933.50 933.50 926.80 926.80 0.0M
2022-10-25 910.94 910.94 910.94 910.94 0.0M
2022-10-24 910.55 911.10 910.55 910.82 0.0M
2022-10-20 862.90 862.90 862.90 862.90 0.0M
2022-10-19 873.51 873.51 873.51 873.51 0.0M
2022-10-18 872.83 872.83 872.83 872.83 0.0M
2022-10-17 869.29 869.29 869.29 869.29 0.0M
2022-10-14 864.50 864.50 860.70 860.70 0.0M
2022-10-13 871.62 875.80 825.00 828.53 0.0M
2022-10-11 861.00 861.00 861.00 861.00 0.0M
2022-10-10 872.68 872.68 864.40 864.40 0.0M
2022-10-06 968.54 968.54 968.50 968.50 0.0M
2022-10-05 955.70 955.70 955.70 955.70 0.0M
2022-10-04 956.98 956.98 955.65 955.65 0.0M
2022-09-30 918.37 918.37 906.00 906.00 0.0M
2022-09-29 901.02 901.02 901.02 901.02 0.0M
2022-09-23 937.50 937.50 937.50 937.50 0.0M
2022-09-22 953.27 953.27 953.27 953.27 0.0M
2022-09-19 995.00 995.00 992.00 992.00 0.0M
2022-09-15 1,017.10 1,017.10 1,002.00 1,002.00 0.0M
2022-09-13 1,017.70 1,017.70 1,017.70 1,017.70 0.0M
2022-09-12 1,040.00 1,044.53 1,040.00 1,044.53 0.0M
2022-09-09 1,040.71 1,040.71 1,040.71 1,040.71 0.0M
2022-09-08 1,024.00 1,024.00 1,017.53 1,017.53 0.0M
2022-09-07 1,008.50 1,008.50 1,008.50 1,008.50 0.0M
2022-09-01 991.87 991.87 991.87 991.87 0.0M
2022-08-30 1,019.04 1,019.04 1,019.04 1,019.04 0.0M
2022-08-24 1,055.00 1,055.00 1,055.00 1,055.00 0.0M
2022-08-22 1,075.50 1,075.50 1,067.00 1,067.00 0.0M
2022-08-19 1,096.78 1,109.00 1,096.78 1,108.06 0.0M
2022-08-18 1,120.44 1,120.44 1,120.44 1,120.44 0.0M
2022-08-17 1,069.71 1,069.71 1,069.71 1,069.71 0.0M
2022-08-16 1,095.15 1,095.15 1,095.15 1,095.15 0.0M
2022-08-08 1,117.24 1,117.24 1,117.24 1,117.24 0.0M
2022-08-04 1,117.21 1,117.21 1,117.21 1,117.21 0.0M
2022-08-03 1,084.34 1,137.00 1,084.34 1,137.00 0.0M
2022-07-27 1,070.38 1,070.38 1,070.00 1,070.00 0.0M
2022-07-26 1,046.79 1,046.79 1,046.79 1,046.79 0.0M
2022-07-22 1,040.51 1,040.51 1,040.51 1,040.51 0.0M
2022-07-20 1,012.40 1,012.40 1,012.40 1,012.40 0.0M
2022-07-15 1,012.40 1,012.40 1,012.40 1,012.40 0.0M
2022-07-14 995.93 995.93 995.93 995.93 0.0M
2022-07-12 1,020.60 1,020.80 1,014.50 1,014.50 0.0M
2022-07-08 1,009.23 1,009.23 1,009.23 1,009.23 0.0M
2022-07-07 1,021.10 1,021.10 1,021.10 1,021.10 0.0M
2022-07-01 973.00 973.00 956.80 956.80 0.0M
2022-06-30 976.00 976.00 974.79 974.79 0.0M
2022-06-29 984.86 984.86 984.86 984.86 0.0M
2022-06-27 1,010.83 1,010.83 1,009.00 1,009.00 0.0M
2022-06-23 988.67 989.23 988.67 989.23 0.0M
2022-06-21 1,013.50 1,013.50 1,013.50 1,013.50 0.0M
2022-06-17 1,013.36 1,013.36 1,013.36 1,013.36 0.0M
2022-06-09 1,124.34 1,124.34 1,124.34 1,124.34 0.0M
2022-06-03 1,106.70 1,106.70 1,101.53 1,106.70 0.0M
2022-06-02 1,121.50 1,121.50 1,121.50 1,121.50 0.0M
2022-05-31 1,134.00 1,144.85 1,134.00 1,144.85 0.0M
2022-05-24 1,029.57 1,037.50 1,029.57 1,037.50 0.0M
2022-05-23 1,034.12 1,034.12 1,034.12 1,034.12 0.0M
2022-05-20 1,043.62 1,044.66 1,043.62 1,044.66 0.0M
2022-05-19 1,101.24 1,101.51 1,101.11 1,101.51 0.0M
2022-05-17 1,186.29 1,205.00 1,186.29 1,205.00 0.0M
2022-05-16 1,174.86 1,174.86 1,174.86 1,174.86 0.0M
2022-05-13 1,176.26 1,176.26 1,176.26 1,176.26 0.0M
2022-05-11 1,180.60 1,180.60 1,155.50 1,155.50 0.0M
2022-05-10 1,176.03 1,197.66 1,176.03 1,197.66 0.0M
2022-05-09 1,160.00 1,160.00 1,160.00 1,160.00 0.0M
2022-05-05 1,177.18 1,177.18 1,177.18 1,177.18 0.0M
2022-04-29 1,149.56 1,149.56 1,149.00 1,149.00 0.0M
2022-04-28 1,157.02 1,157.02 1,157.02 1,157.02 0.0M
2022-04-22 1,200.00 1,200.00 1,200.00 1,200.00 0.0M
2022-04-20 1,190.62 1,199.43 1,190.62 1,199.43 0.0M
2022-04-19 1,196.92 1,196.92 1,196.92 1,196.92 0.0M
2022-04-18 1,170.74 1,170.74 1,160.00 1,160.00 0.0M
2022-04-13 1,171.50 1,171.50 1,171.50 1,171.50 0.0M
2022-04-12 1,159.00 1,159.00 1,156.00 1,156.00 0.0M
2022-04-07 1,212.76 1,223.65 1,212.76 1,223.65 0.0M
2022-04-06 1,210.20 1,210.20 1,210.20 1,210.20 0.0M
2022-04-05 1,230.00 1,230.00 1,230.00 1,230.00 0.0M
2022-04-01 1,245.82 1,245.82 1,245.82 1,245.82 0.0M
2022-03-30 1,273.00 1,273.00 1,273.00 1,273.00 0.0M
2022-03-29 1,271.27 1,271.27 1,271.27 1,271.27 0.0M
2022-03-28 1,267.50 1,267.50 1,267.50 1,267.50 0.0M
2022-03-25 1,242.00 1,242.00 1,242.00 1,242.00 0.0M
2022-03-24 1,229.53 1,247.70 1,229.53 1,247.70 0.0M
2022-03-18 1,243.00 1,243.00 1,243.00 1,243.00 0.0M
2022-03-16 1,247.00 1,247.00 1,227.63 1,227.63 0.0M
2022-03-15 1,230.00 1,230.00 1,227.70 1,227.70 0.0M
2022-03-10 1,217.00 1,232.00 1,217.00 1,232.00 0.0M
2022-03-09 1,252.00 1,252.00 1,252.00 1,252.00 0.0M
2022-03-08 1,247.50 1,247.50 1,247.50 1,247.50 0.0M
2022-03-04 1,243.08 1,245.50 1,243.08 1,245.50 0.0M
2022-03-03 1,192.85 1,200.00 1,192.85 1,200.00 0.0M
2022-03-02 1,211.42 1,211.42 1,211.42 1,211.42 0.0M
2022-03-01 1,198.68 1,198.68 1,198.68 1,198.68 0.0M
2022-02-28 1,198.68 1,198.68 1,198.68 1,198.68 0.0M
2022-02-25 1,196.00 1,196.00 1,194.90 1,194.90 0.0M
2022-02-23 1,157.36 1,157.36 1,157.36 1,157.36 0.0M
2022-02-15 1,220.36 1,220.36 1,220.36 1,220.36 0.0M
2022-02-10 1,241.88 1,241.88 1,226.92 1,226.92 0.1M
2022-02-09 1,247.00 1,247.00 1,244.00 1,244.00 0.0M
2022-02-08 1,217.20 1,235.00 1,217.20 1,231.12 0.0M
2022-02-04 1,177.59 1,205.70 1,177.59 1,205.70 0.0M
2022-02-03 1,228.40 1,228.40 1,228.40 1,228.40 0.0M
2022-02-02 1,220.00 1,240.60 1,220.00 1,240.60 0.0M
2022-02-01 1,194.71 1,194.71 1,194.71 1,194.71 0.0M
2022-01-31 1,192.50 1,193.90 1,192.50 1,193.90 0.0M
2022-01-27 1,147.00 1,147.00 1,147.00 1,147.00 0.0M
2022-01-26 1,143.79 1,150.00 1,143.79 1,149.51 0.0M
2022-01-24 1,084.20 1,103.20 1,084.20 1,103.20 0.0M
2022-01-21 1,125.93 1,125.93 1,089.80 1,089.80 0.0M
2022-01-20 1,149.70 1,151.40 1,149.70 1,151.40 0.0M
2022-01-18 1,179.62 1,182.40 1,179.30 1,182.40 0.0M
2022-01-13 1,217.10 1,217.10 1,217.10 1,217.10 0.0M
2022-01-12 1,281.00 1,281.00 1,263.95 1,263.95 0.0M
2022-01-11 1,272.20 1,272.20 1,272.20 1,272.20 0.0M
2022-01-10 1,241.17 1,245.81 1,241.17 1,245.81 0.0M
2022-01-07 1,272.62 1,295.80 1,269.90 1,269.90 0.0M
2022-01-06 1,311.50 1,311.50 1,311.50 1,311.50 0.0M
2022-01-05 1,379.00 1,379.00 1,379.00 1,379.00 0.0M