S&P/ASX All Technology (AXTX)

AXTX
🏛️ 澳大利亚 →
4,232.70
最后更新: 2025-09-29
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
2023-12-29 2,695.20 2,700.30 2,686.50 2,694.00 27.5M
2023-12-28 2,671.10 2,695.20 2,671.10 2,695.20 21.2M
2023-12-27 2,642.90 2,682.90 2,642.90 2,671.10 27.5M
2023-12-22 2,638.90 2,653.40 2,636.70 2,642.90 60.3M
2023-12-21 2,660.80 2,662.20 2,635.70 2,638.90 37.3M
2023-12-20 2,655.20 2,677.30 2,655.00 2,660.80 56.3M
2023-12-19 2,620.70 2,656.30 2,620.60 2,655.20 52.1M
2023-12-18 2,616.30 2,638.40 2,615.00 2,620.70 44.2M
2023-12-15 2,607.00 2,626.00 2,601.60 2,616.30 107.9M
2023-12-14 2,553.20 2,609.30 2,553.20 2,607.00 50.8M
2023-12-13 2,553.60 2,563.00 2,543.10 2,553.20 40.8M
2023-12-12 2,524.00 2,554.70 2,523.70 2,553.60 53.0M
2023-12-11 2,523.80 2,541.40 2,519.50 2,524.00 31.7M
2023-12-08 2,533.60 2,534.30 2,512.40 2,523.80 36.6M
2023-12-07 2,524.60 2,549.90 2,522.00 2,533.60 53.9M
2023-12-06 2,483.20 2,531.00 2,483.20 2,524.60 47.6M
2023-12-05 2,504.10 2,504.10 2,461.70 2,483.20 34.3M
2023-12-04 2,475.10 2,511.60 2,475.10 2,504.10 48.3M
2023-12-01 2,487.60 2,490.80 2,458.80 2,475.10 42.8M
2023-11-30 2,463.00 2,491.00 2,454.80 2,487.60 138.6M
2023-11-29 2,427.20 2,470.80 2,420.60 2,463.00 82.5M
2023-11-28 2,430.60 2,450.90 2,424.00 2,427.20 38.0M
2023-11-27 2,428.10 2,448.40 2,427.40 2,430.60 35.9M
2023-11-24 2,450.10 2,456.00 2,428.10 2,428.10 40.9M
2023-11-23 2,444.90 2,463.00 2,439.40 2,450.10 59.7M
2023-11-22 2,468.00 2,468.00 2,434.70 2,444.90 62.8M
2023-11-21 2,472.20 2,484.10 2,447.80 2,468.00 43.6M
2023-11-20 2,470.80 2,488.70 2,469.30 2,472.20 33.5M
2023-11-17 2,479.80 2,480.50 2,463.20 2,470.80 40.6M
2023-11-16 2,487.40 2,500.40 2,475.80 2,479.80 40.6M
2023-11-15 2,440.50 2,505.10 2,440.50 2,487.40 47.2M
2023-11-14 2,421.60 2,449.70 2,415.00 2,440.50 39.2M
2023-11-13 2,420.40 2,441.40 2,413.40 2,421.60 39.9M
2023-11-10 2,441.50 2,441.50 2,407.30 2,420.40 25.9M
2023-11-09 2,472.80 2,487.00 2,431.40 2,441.50 43.3M
2023-11-08 2,432.60 2,474.90 2,427.30 2,472.80 63.8M
2023-11-07 2,410.50 2,438.80 2,404.70 2,432.60 23.9M
2023-11-06 2,419.20 2,443.30 2,408.30 2,410.50 39.9M
2023-11-03 2,382.40 2,435.50 2,382.40 2,419.20 38.3M
2023-11-02 2,318.80 2,385.00 2,318.80 2,382.40 34.2M
2023-11-01 2,294.90 2,318.80 2,294.90 2,318.80 33.0M
2023-10-31 2,304.40 2,324.60 2,292.40 2,294.90 31.8M
2023-10-30 2,309.00 2,325.10 2,278.70 2,304.40 19.3M
2023-10-27 2,325.00 2,328.30 2,308.30 2,309.00 28.9M
2023-10-26 2,383.90 2,383.90 2,300.50 2,325.00 44.1M
2023-10-25 2,390.70 2,405.70 2,382.40 2,383.90 26.2M
2023-10-24 2,396.90 2,414.10 2,383.30 2,390.70 33.9M
2023-10-23 2,409.20 2,409.20 2,386.30 2,396.90 48.8M
2023-10-20 2,438.80 2,438.80 2,401.30 2,409.20 28.4M
2023-10-19 2,475.30 2,475.30 2,428.10 2,438.80 36.8M
2023-10-18 2,476.60 2,488.70 2,456.60 2,475.30 28.1M
2023-10-17 2,452.30 2,494.30 2,452.30 2,476.60 26.4M
2023-10-16 2,507.30 2,507.30 2,450.20 2,452.30 26.3M
2023-10-13 2,545.40 2,545.40 2,506.20 2,507.30 32.4M
2023-10-12 2,521.30 2,553.10 2,521.30 2,545.40 33.8M
2023-10-11 2,489.10 2,521.30 2,488.90 2,521.30 46.4M
2023-10-10 2,433.50 2,496.90 2,433.50 2,489.10 69.9M
2023-10-09 2,438.60 2,450.70 2,429.20 2,433.50 48.9M
2023-10-06 2,440.10 2,447.80 2,436.30 2,438.60 42.9M
2023-10-05 2,407.40 2,442.80 2,407.40 2,440.10 31.6M
2023-10-04 2,424.00 2,424.00 2,384.30 2,407.40 44.0M
2023-10-03 2,459.50 2,464.90 2,419.90 2,424.00 49.4M
2023-10-02 2,467.30 2,475.30 2,456.10 2,459.50 22.3M
2023-09-29 2,456.90 2,472.40 2,448.10 2,467.30 33.0M
2023-09-28 2,478.50 2,486.00 2,454.90 2,456.90 34.0M
2023-09-27 2,492.20 2,492.20 2,467.00 2,478.50 43.9M
2023-09-26 2,504.60 2,508.50 2,488.80 2,492.20 34.8M
2023-09-25 2,475.20 2,504.60 2,463.80 2,504.60 31.7M
2023-09-22 2,488.90 2,488.90 2,440.20 2,475.20 64.6M
2023-09-21 2,501.50 2,501.50 2,469.60 2,488.90 51.9M
2023-09-20 2,504.70 2,507.50 2,492.70 2,501.50 56.1M
2023-09-19 2,518.50 2,520.90 2,495.20 2,504.70 60.7M
2023-09-18 2,569.30 2,569.30 2,516.80 2,518.50 40.7M
2023-09-15 2,537.60 2,572.10 2,537.60 2,569.30 161.0M
2023-09-14 2,529.30 2,539.20 2,524.00 2,537.60 43.0M
2023-09-13 2,557.50 2,557.50 2,511.00 2,529.30 38.5M
2023-09-12 2,555.70 2,562.30 2,542.30 2,557.50 39.3M
2023-09-11 2,556.40 2,560.30 2,526.20 2,555.70 35.3M
2023-09-08 2,562.50 2,566.20 2,548.90 2,556.40 26.8M
2023-09-07 2,568.20 2,569.00 2,543.60 2,562.50 35.7M
2023-09-06 2,590.60 2,591.40 2,562.50 2,568.20 31.3M
2023-09-05 2,586.70 2,590.60 2,571.60 2,590.60 25.0M
2023-09-04 2,594.50 2,612.50 2,581.10 2,586.70 32.2M
2023-09-01 2,598.60 2,612.40 2,590.00 2,594.50 47.7M
2023-08-31 2,579.60 2,604.00 2,579.60 2,598.60 83.9M
2023-08-30 2,539.20 2,580.50 2,539.20 2,579.60 72.4M
2023-08-29 2,540.50 2,542.70 2,522.30 2,539.20 74.3M
2023-08-28 2,557.10 2,559.00 2,530.40 2,540.50 63.4M
2023-08-25 2,588.20 2,588.20 2,526.70 2,557.10 38.7M
2023-08-24 2,527.10 2,601.30 2,527.10 2,588.20 47.9M
2023-08-23 2,573.90 2,578.20 2,510.20 2,527.10 43.1M
2023-08-22 2,510.80 2,590.10 2,510.80 2,573.90 44.6M
2023-08-21 2,536.80 2,550.20 2,510.80 2,510.80 39.6M
2023-08-18 2,545.10 2,546.60 2,508.80 2,536.80 30.2M
2023-08-17 2,534.40 2,549.40 2,493.50 2,545.10 40.5M
2023-08-16 2,597.10 2,597.10 2,521.10 2,534.40 40.0M
2023-08-15 2,570.20 2,611.50 2,570.20 2,597.10 36.3M
2023-08-14 2,549.50 2,571.70 2,541.50 2,570.20 24.0M
2023-08-11 2,560.70 2,577.80 2,546.40 2,549.50 26.0M
2023-08-10 2,584.60 2,584.60 2,550.20 2,560.70 27.1M
2023-08-09 2,562.60 2,584.60 2,558.50 2,584.60 23.6M
2023-08-08 2,554.60 2,573.10 2,554.50 2,562.60 24.7M
2023-08-07 2,569.10 2,570.50 2,544.60 2,554.60 21.1M
2023-08-04 2,561.20 2,569.10 2,528.50 2,569.10 24.9M
2023-08-03 2,586.60 2,586.60 2,530.80 2,561.20 28.2M
2023-08-02 2,604.00 2,610.90 2,583.90 2,586.60 32.5M
2023-08-01 2,582.50 2,615.50 2,582.50 2,604.00 27.5M
2023-07-31 2,575.80 2,603.70 2,566.40 2,582.50 29.4M
2023-07-28 2,576.10 2,576.80 2,551.30 2,575.80 30.3M
2023-07-27 2,523.90 2,583.80 2,522.40 2,576.10 35.4M
2023-07-26 2,500.40 2,527.40 2,499.90 2,523.90 31.8M
2023-07-25 2,497.10 2,505.50 2,479.80 2,500.40 25.8M
2023-07-24 2,486.70 2,505.20 2,480.30 2,497.10 30.9M
2023-07-21 2,539.30 2,539.30 2,478.60 2,486.70 36.1M
2023-07-20 2,535.00 2,555.80 2,535.00 2,539.30 36.2M
2023-07-19 2,519.00 2,546.60 2,518.30 2,535.00 42.8M
2023-07-18 2,520.20 2,529.60 2,510.10 2,519.00 27.3M
2023-07-17 2,508.60 2,524.20 2,496.10 2,520.20 30.3M
2023-07-14 2,464.60 2,511.30 2,464.60 2,508.60 36.9M
2023-07-13 2,420.70 2,468.00 2,420.70 2,464.60 40.4M
2023-07-12 2,417.20 2,433.30 2,413.20 2,420.70 35.2M
2023-07-11 2,359.70 2,417.20 2,359.70 2,417.20 30.9M
2023-07-10 2,361.60 2,373.00 2,353.70 2,359.70 21.2M
2023-07-07 2,412.20 2,412.20 2,351.30 2,361.60 30.1M
2023-07-06 2,407.40 2,412.80 2,391.50 2,412.20 26.4M
2023-07-05 2,401.60 2,409.20 2,387.70 2,407.40 26.4M
2023-07-04 2,402.20 2,406.20 2,385.50 2,401.60 29.3M
2023-07-03 2,416.60 2,421.60 2,384.60 2,402.20 29.8M
2023-06-30 2,405.80 2,418.20 2,388.80 2,416.60 37.8M
2023-06-29 2,367.00 2,409.70 2,363.90 2,405.80 43.5M
2023-06-28 2,334.60 2,369.70 2,334.60 2,367.00 36.4M
2023-06-27 2,350.90 2,350.90 2,330.30 2,334.60 38.5M
2023-06-26 2,347.70 2,350.90 2,325.70 2,350.90 30.7M
2023-06-23 2,372.60 2,372.60 2,343.30 2,347.70 34.9M
2023-06-22 2,446.80 2,446.80 2,369.10 2,372.60 38.1M
2023-06-21 2,456.20 2,478.90 2,446.80 2,446.80 33.4M
2023-06-20 2,450.00 2,456.90 2,440.40 2,456.20 30.6M
2023-06-19 2,428.50 2,451.60 2,426.90 2,450.00 37.9M
2023-06-16 2,384.20 2,430.90 2,384.20 2,428.50 63.0M
2023-06-15 2,380.90 2,403.00 2,380.90 2,384.20 43.7M
2023-06-14 2,401.20 2,407.00 2,368.40 2,380.90 44.6M
2023-06-13 2,345.80 2,403.10 2,345.80 2,401.20 46.5M
2023-06-09 2,328.20 2,354.30 2,326.10 2,345.80 37.3M
2023-06-08 2,388.60 2,388.90 2,325.30 2,328.20 41.4M
2023-06-07 2,374.70 2,402.80 2,374.70 2,388.60 50.8M
2023-06-06 2,397.10 2,399.30 2,371.20 2,374.70 51.3M
2023-06-05 2,405.00 2,421.70 2,392.50 2,397.10 51.2M
2023-06-02 2,390.60 2,419.30 2,390.60 2,405.00 47.3M
2023-06-01 2,373.40 2,395.30 2,366.90 2,390.60 39.7M
2023-05-31 2,385.60 2,390.30 2,362.20 2,373.40 70.6M
2023-05-30 2,377.50 2,390.00 2,365.30 2,385.60 31.7M
2023-05-29 2,375.60 2,413.30 2,375.60 2,377.50 49.0M
2023-05-26 2,353.80 2,376.70 2,343.40 2,375.60 42.7M
2023-05-25 2,329.70 2,354.20 2,323.40 2,353.80 38.9M
2023-05-24 2,350.10 2,350.10 2,326.20 2,329.70 38.3M
2023-05-23 2,343.10 2,367.20 2,343.10 2,350.10 51.8M
2023-05-22 2,339.00 2,343.50 2,320.70 2,343.10 55.4M
2023-05-19 2,296.70 2,348.10 2,296.70 2,339.00 41.5M
2023-05-18 2,264.10 2,309.70 2,264.10 2,296.70 29.7M
2023-05-17 2,256.90 2,271.30 2,247.50 2,264.10 29.5M
2023-05-16 2,282.10 2,284.90 2,252.50 2,256.90 33.4M
2023-05-15 2,293.00 2,293.00 2,266.30 2,282.10 35.6M
2023-05-12 2,273.50 2,298.10 2,272.60 2,293.00 32.1M
2023-05-11 2,251.20 2,274.00 2,251.20 2,273.50 45.7M
2023-05-10 2,246.70 2,253.30 2,239.80 2,251.20 45.5M
2023-05-09 2,261.40 2,265.40 2,244.80 2,246.70 23.4M
2023-05-08 2,247.70 2,264.30 2,246.90 2,261.40 30.7M
2023-05-05 2,246.80 2,264.60 2,243.50 2,247.70 29.8M
2023-05-04 2,234.10 2,247.60 2,223.80 2,246.80 26.3M
2023-05-03 2,243.90 2,243.90 2,208.50 2,234.10 30.7M
2023-05-02 2,258.10 2,277.70 2,239.60 2,243.90 34.3M
2023-05-01 2,282.90 2,304.20 2,258.10 2,258.10 34.4M
2023-04-28 2,271.80 2,296.70 2,270.30 2,282.90 55.1M
2023-04-27 2,272.00 2,274.40 2,266.10 2,271.80 36.7M
2023-04-26 2,282.60 2,284.70 2,262.10 2,272.00 39.1M
2023-04-24 2,265.60 2,290.70 2,265.60 2,282.60 27.6M
2023-04-21 2,264.20 2,271.60 2,256.80 2,265.60 40.7M
2023-04-20 2,273.20 2,278.50 2,264.20 2,264.20 40.2M
2023-04-19 2,284.50 2,284.50 2,265.10 2,273.20 35.9M
2023-04-18 2,294.20 2,294.20 2,273.30 2,284.50 30.9M
2023-04-17 2,283.50 2,311.10 2,283.50 2,294.20 32.4M
2023-04-14 2,276.70 2,291.40 2,276.70 2,283.50 30.1M
2023-04-13 2,268.80 2,277.90 2,254.50 2,276.70 32.8M
2023-04-12 2,248.70 2,270.40 2,247.80 2,268.80 39.9M
2023-04-11 2,240.20 2,275.90 2,240.20 2,248.70 36.7M
2023-04-06 2,273.00 2,276.30 2,231.90 2,240.20 38.8M
2023-04-05 2,256.80 2,279.10 2,254.70 2,273.00 33.1M
2023-04-04 2,239.70 2,257.30 2,221.50 2,256.80 37.6M
2023-04-03 2,212.50 2,262.10 2,212.50 2,239.70 42.3M
2023-03-31 2,196.40 2,218.40 2,196.40 2,212.50 59.9M
2023-03-30 2,163.70 2,200.40 2,163.70 2,196.40 38.7M
2023-03-29 2,161.90 2,163.70 2,141.00 2,163.70 37.4M
2023-03-28 2,151.50 2,165.20 2,139.00 2,161.90 37.4M
2023-03-27 2,143.30 2,166.00 2,143.30 2,151.50 32.1M
2023-03-24 2,155.20 2,155.30 2,119.60 2,143.30 41.6M
2023-03-23 2,179.60 2,179.60 2,138.20 2,155.20 40.8M
2023-03-22 2,163.00 2,187.90 2,163.00 2,179.60 49.3M
2023-03-21 2,152.20 2,166.90 2,151.90 2,163.00 33.5M
2023-03-20 2,179.10 2,179.10 2,146.70 2,152.20 37.2M
2023-03-17 2,160.70 2,182.50 2,151.60 2,179.10 153.3M
2023-03-16 2,186.40 2,186.40 2,142.40 2,160.70 63.5M
2023-03-15 2,152.50 2,195.80 2,152.50 2,186.40 54.3M
2023-03-14 2,207.20 2,207.20 2,135.50 2,152.50 55.7M
2023-03-13 2,224.00 2,226.80 2,166.90 2,207.20 46.4M
2023-03-10 2,263.40 2,263.40 2,220.70 2,224.00 44.3M
2023-03-09 2,213.00 2,267.20 2,213.00 2,263.40 63.0M
2023-03-08 2,218.50 2,218.50 2,199.50 2,213.00 60.3M
2023-03-07 2,210.20 2,222.30 2,195.30 2,218.50 75.2M
2023-03-06 2,174.50 2,233.50 2,174.50 2,210.20 68.6M
2023-03-03 2,170.90 2,188.10 2,170.90 2,174.50 43.2M
2023-03-02 2,200.70 2,202.20 2,167.00 2,170.90 54.0M
2023-03-01 2,216.80 2,216.80 2,186.50 2,200.70 47.2M
2023-02-28 2,190.40 2,216.80 2,181.60 2,216.80 68.5M
2023-02-27 2,215.20 2,215.20 2,167.10 2,190.40 55.9M
2023-02-24 2,179.60 2,215.20 2,177.80 2,215.20 44.6M
2023-02-23 2,166.90 2,187.20 2,166.90 2,179.60 41.9M
2023-02-22 2,166.50 2,173.40 2,119.60 2,166.90 46.5M
2023-02-21 2,183.60 2,183.60 2,148.00 2,166.50 35.9M
2023-02-20 2,198.20 2,199.30 2,178.60 2,183.60 34.8M
2023-02-17 2,245.30 2,245.30 2,187.60 2,198.20 38.6M
2023-02-16 2,184.70 2,250.10 2,184.70 2,245.30 57.4M
2023-02-15 2,190.90 2,224.50 2,169.90 2,184.70 64.1M
2023-02-14 2,168.90 2,199.90 2,168.90 2,190.90 55.0M
2023-02-13 2,189.10 2,189.20 2,163.30 2,168.90 47.7M
2023-02-10 2,237.10 2,237.10 2,187.40 2,189.10 45.8M
2023-02-09 2,255.00 2,255.10 2,230.50 2,237.10 46.2M
2023-02-08 2,256.40 2,276.20 2,246.70 2,255.00 53.5M
2023-02-07 2,260.50 2,263.20 2,238.30 2,256.40 43.1M
2023-02-06 2,287.60 2,287.60 2,260.50 2,260.50 38.3M
2023-02-03 2,268.60 2,302.20 2,268.60 2,287.60 57.5M
2023-02-02 2,190.80 2,275.90 2,190.80 2,268.60 49.9M
2023-02-01 2,207.90 2,221.10 2,190.80 2,190.80 45.9M
2023-01-31 2,230.10 2,230.10 2,191.20 2,207.90 67.6M
2023-01-30 2,182.20 2,245.70 2,182.20 2,230.10 46.4M
2023-01-27 2,164.60 2,199.50 2,163.50 2,182.20 37.7M
2023-01-25 2,194.00 2,199.30 2,163.40 2,164.60 40.7M
2023-01-24 2,167.60 2,205.50 2,167.60 2,194.00 39.3M
2023-01-23 2,140.10 2,169.50 2,140.10 2,167.60 31.3M
2023-01-20 2,145.50 2,147.00 2,129.70 2,140.10 34.2M
2023-01-19 2,156.90 2,156.90 2,133.80 2,145.50 33.0M
2023-01-18 2,126.60 2,162.10 2,126.60 2,156.90 35.8M
2023-01-17 2,141.00 2,146.70 2,121.50 2,126.60 35.0M
2023-01-16 2,086.50 2,147.90 2,086.50 2,141.00 41.2M
2023-01-13 2,061.20 2,095.40 2,061.20 2,086.50 30.8M
2023-01-12 2,043.30 2,070.00 2,043.30 2,061.20 33.7M
2023-01-11 2,021.10 2,044.20 2,011.00 2,043.30 33.2M
2023-01-10 2,019.80 2,023.80 2,008.60 2,021.10 41.2M
2023-01-09 2,009.90 2,034.70 2,009.90 2,019.80 25.1M
2023-01-06 2,022.70 2,023.50 1,993.40 2,009.90 28.0M
2023-01-05 2,029.00 2,049.80 2,020.00 2,022.70 43.8M
2023-01-04 1,975.90 2,029.00 1,975.90 2,029.00 33.8M
2023-01-03 2,005.50 2,014.20 1,962.80 1,975.90 25.3M