Argan

AGX
🏛️ 美国 →
270.05
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
2021-12-31 38.44 38.78 38.15 38.69 0.1M
2021-12-30 38.39 38.64 38.05 38.29 0.1M
2021-12-29 38.50 38.94 38.16 38.43 0.1M
2021-12-28 38.13 38.72 38.13 38.48 0.0M
2021-12-27 38.05 38.71 37.36 38.33 0.1M
2021-12-23 38.11 38.57 38.03 38.17 0.1M
2021-12-22 37.18 38.19 37.18 38.13 0.1M
2021-12-21 37.09 38.24 37.09 37.57 0.1M
2021-12-20 37.10 37.12 36.60 37.01 0.1M
2021-12-17 37.95 38.05 37.24 37.60 0.2M
2021-12-16 37.67 38.70 37.50 37.98 0.1M
2021-12-15 37.15 37.58 36.65 37.33 0.1M
2021-12-14 37.05 37.72 36.97 37.13 0.2M
2021-12-13 37.51 37.51 36.81 36.85 0.1M
2021-12-10 38.80 39.27 37.48 37.51 0.1M
2021-12-09 41.57 41.60 38.50 38.51 0.2M
2021-12-08 40.72 41.46 40.03 40.65 0.0M
2021-12-07 41.31 41.55 40.62 40.81 0.0M
2021-12-06 40.98 41.20 40.41 40.90 0.1M
2021-12-03 39.77 40.58 39.56 40.48 0.1M
2021-12-02 38.86 39.97 38.57 39.66 0.1M
2021-12-01 39.93 40.16 38.64 38.69 0.1M
2021-11-30 39.66 39.79 39.07 39.30 0.1M
2021-11-29 40.72 40.72 39.86 40.02 0.1M
2021-11-26 40.65 40.86 40.02 40.45 0.0M
2021-11-24 42.12 42.25 41.53 41.60 0.1M
2021-11-23 42.53 42.91 42.17 42.24 0.0M
2021-11-22 42.42 42.72 42.07 42.35 0.1M
2021-11-19 42.57 42.76 42.15 42.16 0.1M
2021-11-18 43.64 44.01 42.86 42.97 0.1M
2021-11-17 44.38 44.38 43.48 43.60 0.1M
2021-11-16 44.76 44.85 44.20 44.62 0.1M
2021-11-15 45.24 45.24 44.42 44.83 0.1M
2021-11-12 45.17 45.40 44.92 45.15 0.1M
2021-11-11 45.24 45.34 44.67 44.88 0.1M
2021-11-10 45.42 45.98 45.16 45.32 0.1M
2021-11-09 45.77 45.85 45.28 45.55 0.1M
2021-11-08 46.24 46.24 45.41 45.60 0.1M
2021-11-05 44.26 45.50 44.21 45.44 0.1M
2021-11-04 43.57 43.98 43.20 43.98 0.1M
2021-11-03 42.60 43.52 42.55 43.31 0.0M
2021-11-02 42.12 43.03 41.64 42.76 0.1M
2021-11-01 41.41 42.40 41.41 42.11 0.1M
2021-10-29 41.95 42.04 41.11 41.26 0.1M
2021-10-28 42.16 42.82 41.82 41.95 0.1M
2021-10-27 43.68 43.68 42.01 42.08 0.1M
2021-10-26 43.79 43.93 43.11 43.66 0.1M
2021-10-25 44.31 44.39 43.55 43.64 0.1M
2021-10-22 44.35 44.94 44.01 44.30 0.1M
2021-10-21 44.65 44.70 43.96 44.34 0.0M
2021-10-20 44.13 44.80 43.58 44.66 0.0M
2021-10-19 44.38 44.64 43.99 44.55 0.0M
2021-10-18 44.36 44.79 44.05 44.32 0.0M
2021-10-15 44.67 44.67 43.82 44.36 0.2M
2021-10-14 43.90 44.36 43.90 44.00 0.0M
2021-10-13 43.89 44.20 43.62 43.70 0.0M
2021-10-12 43.62 44.07 43.55 44.06 0.1M
2021-10-11 43.78 44.24 43.39 43.68 0.1M
2021-10-08 44.04 44.27 43.50 43.82 0.1M
2021-10-07 44.30 44.50 43.90 44.21 0.0M
2021-10-06 43.85 44.10 43.43 43.92 0.0M
2021-10-05 44.11 44.92 43.65 44.29 0.1M
2021-10-04 44.40 44.76 43.73 44.06 0.1M
2021-10-01 43.86 44.97 43.00 44.62 0.1M
2021-09-30 44.19 44.44 43.55 43.67 0.1M
2021-09-29 44.16 44.38 43.83 44.28 0.0M
2021-09-28 44.56 44.56 44.00 44.13 0.0M
2021-09-27 44.11 45.31 44.11 44.77 0.0M
2021-09-24 44.07 44.42 43.65 44.10 0.0M
2021-09-23 43.92 44.60 43.59 43.96 0.0M
2021-09-22 44.00 44.76 43.35 43.58 0.1M
2021-09-21 44.29 44.85 43.26 43.90 0.1M
2021-09-20 43.41 44.19 43.00 44.06 0.1M
2021-09-17 43.34 44.28 42.82 43.93 0.2M
2021-09-16 43.68 43.91 43.01 43.59 0.1M
2021-09-15 43.01 43.94 42.91 43.67 0.1M
2021-09-14 44.44 44.82 42.97 43.26 0.1M
2021-09-13 44.95 45.49 44.26 44.34 0.1M
2021-09-10 47.34 47.34 44.69 44.88 0.1M
2021-09-09 48.56 48.56 46.35 46.58 0.1M
2021-09-08 48.10 49.60 47.17 48.95 0.1M
2021-09-07 47.30 48.04 46.88 47.18 0.0M
2021-09-03 47.19 47.66 46.71 47.08 0.0M
2021-09-02 46.71 47.37 46.26 47.03 0.1M
2021-09-01 46.30 47.22 45.65 46.42 0.1M
2021-08-31 45.35 46.30 45.04 46.30 0.1M
2021-08-30 45.81 46.23 44.95 45.39 0.1M
2021-08-27 44.90 45.70 44.66 45.47 0.0M
2021-08-26 45.04 45.16 44.56 44.93 0.0M
2021-08-25 45.16 45.35 44.77 45.07 0.0M
2021-08-24 45.77 45.77 44.89 44.98 0.0M
2021-08-23 44.72 45.66 44.56 45.38 0.1M
2021-08-20 44.73 45.13 44.31 44.63 0.1M
2021-08-19 44.42 44.99 44.05 44.85 0.0M
2021-08-18 45.15 45.56 44.32 44.67 0.0M
2021-08-17 45.13 45.44 44.15 45.30 0.0M
2021-08-16 45.30 45.72 44.76 45.09 0.0M
2021-08-13 46.40 46.40 45.21 45.39 0.0M
2021-08-12 45.94 46.34 45.74 46.31 0.0M
2021-08-11 45.71 46.00 45.07 45.96 0.0M
2021-08-10 44.39 45.75 44.39 45.74 0.0M
2021-08-09 44.77 44.77 44.31 44.52 0.1M
2021-08-06 45.09 45.50 44.60 44.77 0.0M
2021-08-05 44.40 45.33 44.40 44.76 0.0M
2021-08-04 44.80 45.04 44.04 44.13 0.0M
2021-08-03 44.67 45.30 44.51 45.29 0.0M
2021-08-02 45.05 46.48 44.64 44.74 0.0M
2021-07-30 45.13 45.42 44.72 44.95 0.0M
2021-07-29 44.82 45.38 44.75 45.00 0.0M
2021-07-28 44.27 44.90 43.72 44.58 0.0M
2021-07-27 43.55 44.37 43.48 43.98 0.0M
2021-07-26 44.22 44.50 43.77 43.95 0.0M
2021-07-23 44.21 44.30 43.81 43.99 0.0M
2021-07-22 44.70 44.85 43.92 44.01 0.0M
2021-07-21 45.07 45.81 44.47 44.69 0.0M
2021-07-20 44.75 46.07 44.53 45.15 0.1M
2021-07-19 45.46 45.76 44.50 44.66 0.1M
2021-07-16 47.04 47.05 46.00 46.26 0.2M
2021-07-15 46.11 47.17 45.87 46.54 0.1M
2021-07-14 45.72 47.48 45.72 46.40 0.1M
2021-07-13 46.07 46.36 45.36 45.39 0.0M
2021-07-12 45.88 46.56 45.71 46.44 0.0M
2021-07-09 46.18 46.51 46.08 46.15 0.0M
2021-07-08 46.06 47.13 45.51 45.66 0.0M
2021-07-07 46.28 47.29 46.28 46.87 0.0M
2021-07-06 47.68 47.68 45.91 46.42 0.0M
2021-07-02 47.80 48.12 47.40 47.47 0.1M
2021-07-01 48.11 48.23 47.44 47.58 0.0M
2021-06-30 47.21 48.01 47.20 47.79 0.0M
2021-06-29 47.73 48.07 47.27 47.32 0.0M
2021-06-28 47.92 48.25 47.35 47.68 0.0M
2021-06-25 48.06 48.59 47.89 47.92 0.2M
2021-06-24 47.14 48.24 47.00 48.05 0.1M
2021-06-23 46.05 47.40 46.05 46.73 0.1M
2021-06-22 46.09 46.29 45.50 46.24 0.1M
2021-06-21 46.81 47.01 46.11 46.16 0.1M
2021-06-18 46.77 47.07 45.76 45.96 0.1M
2021-06-17 47.73 48.05 47.07 47.23 0.1M
2021-06-16 47.77 48.03 47.51 47.70 0.1M
2021-06-15 48.11 48.41 47.80 47.92 0.0M
2021-06-14 48.15 48.33 47.87 48.07 0.0M
2021-06-11 48.71 49.25 47.66 48.00 0.1M
2021-06-10 49.46 50.23 48.47 48.50 0.1M
2021-06-09 53.03 53.54 49.07 49.19 0.2M
2021-06-08 48.65 49.16 47.79 49.16 0.2M
2021-06-07 47.63 49.40 47.63 48.81 0.1M
2021-06-04 48.89 49.08 48.00 48.44 0.2M
2021-06-03 48.28 49.11 47.96 48.52 0.1M
2021-06-02 49.82 49.82 48.60 48.81 0.1M
2021-06-01 49.35 49.88 49.03 49.54 0.0M
2021-05-28 49.70 49.70 48.77 49.10 0.0M
2021-05-27 49.67 50.44 49.30 49.68 0.1M
2021-05-26 48.50 49.37 47.71 49.24 0.0M
2021-05-25 50.32 50.32 48.34 48.35 0.0M
2021-05-24 48.50 50.58 48.00 49.99 0.1M
2021-05-21 48.67 48.98 47.99 48.32 0.1M
2021-05-20 48.36 48.51 47.80 48.09 0.0M
2021-05-19 48.62 48.66 46.96 48.56 0.1M
2021-05-18 49.45 50.22 49.01 49.05 0.0M
2021-05-17 49.07 49.46 48.75 49.36 0.1M
2021-05-14 48.94 49.59 48.78 49.50 0.0M
2021-05-13 47.47 48.79 47.47 48.58 0.0M
2021-05-12 48.55 49.23 47.02 47.44 0.1M
2021-05-11 48.50 49.02 48.40 48.59 0.0M
2021-05-10 50.14 50.29 49.01 49.01 0.0M
2021-05-07 50.27 50.54 49.56 50.28 0.0M
2021-05-06 49.87 50.38 49.73 50.26 0.0M
2021-05-05 50.19 50.19 49.20 49.68 0.0M
2021-05-04 50.90 50.93 49.99 50.21 0.0M
2021-05-03 50.23 51.55 50.15 51.16 0.1M
2021-04-30 49.29 50.39 49.19 50.15 0.1M
2021-04-29 49.37 49.69 48.87 49.62 0.1M
2021-04-28 49.49 49.50 48.70 49.04 0.0M
2021-04-27 50.15 50.15 49.21 49.44 0.1M
2021-04-26 51.33 51.33 49.84 50.14 0.1M
2021-04-23 50.91 51.47 50.28 50.75 0.1M
2021-04-22 52.29 52.29 50.68 50.77 0.1M
2021-04-21 52.64 53.23 51.81 52.35 0.1M
2021-04-20 52.77 53.29 52.13 53.26 0.2M
2021-04-19 54.40 54.59 52.78 52.88 0.2M
2021-04-16 53.79 54.99 53.32 54.60 0.1M
2021-04-15 54.20 54.96 52.94 53.27 0.1M
2021-04-14 53.50 55.03 53.10 54.11 0.1M
2021-04-13 53.37 54.09 52.85 53.65 0.1M
2021-04-12 53.62 54.10 52.72 53.66 0.1M
2021-04-09 52.93 53.75 52.50 53.56 0.1M
2021-04-08 53.57 53.57 52.27 52.88 0.1M
2021-04-07 54.24 54.24 52.87 53.37 0.1M
2021-04-06 54.73 55.50 53.97 54.24 0.1M
2021-04-05 55.08 55.99 54.02 54.59 0.1M
2021-04-01 54.00 54.76 53.37 54.63 0.1M
2021-03-31 52.44 55.48 52.44 53.35 0.2M
2021-03-30 50.98 51.99 50.74 51.93 0.1M
2021-03-29 50.19 51.41 50.19 51.11 0.1M
2021-03-26 51.11 51.11 49.83 50.66 0.1M
2021-03-25 49.67 50.90 49.39 50.71 0.1M
2021-03-24 51.47 52.72 50.00 50.01 0.1M
2021-03-23 52.17 52.45 50.56 50.92 0.1M
2021-03-22 52.75 53.28 52.01 52.77 0.1M
2021-03-19 51.90 52.87 50.58 52.67 0.3M
2021-03-18 52.69 53.15 51.72 51.79 0.1M
2021-03-17 53.11 53.11 52.02 52.86 0.1M
2021-03-16 53.42 53.70 52.07 53.05 0.1M
2021-03-15 54.38 54.40 53.00 53.53 0.1M
2021-03-12 53.78 55.37 53.72 54.52 0.1M
2021-03-11 53.46 53.94 52.13 53.74 0.1M
2021-03-10 52.05 53.13 51.88 53.07 0.1M
2021-03-09 51.72 52.35 51.35 51.71 0.1M
2021-03-08 51.21 52.02 50.65 51.69 0.1M
2021-03-05 50.44 51.15 49.39 50.93 0.1M
2021-03-04 51.72 52.47 48.79 49.71 0.1M
2021-03-03 51.53 52.49 51.27 51.68 0.1M
2021-03-02 51.95 52.12 51.22 51.33 0.2M
2021-03-01 50.91 52.48 50.91 52.24 0.1M
2021-02-26 50.73 51.59 49.77 50.02 0.1M
2021-02-25 50.96 51.95 50.07 50.87 0.1M
2021-02-24 49.91 51.28 49.66 51.26 0.1M
2021-02-23 48.90 49.95 48.43 49.45 0.1M
2021-02-22 48.68 49.36 48.19 49.36 0.1M
2021-02-19 49.23 49.49 48.02 48.50 0.1M
2021-02-18 45.88 49.79 45.76 49.14 0.2M
2021-02-17 44.34 46.44 44.30 46.04 0.1M
2021-02-16 45.37 45.39 44.29 44.29 0.1M
2021-02-12 44.81 45.18 44.61 44.87 0.1M
2021-02-11 45.21 45.91 44.63 45.00 0.1M
2021-02-10 45.93 46.05 45.20 45.21 0.1M
2021-02-09 46.09 46.59 45.63 46.00 0.0M
2021-02-08 45.10 46.24 45.10 46.09 0.1M
2021-02-05 45.02 45.08 44.25 44.89 0.1M
2021-02-04 43.95 44.88 43.51 44.71 0.1M
2021-02-03 44.00 44.76 43.51 44.03 0.1M
2021-02-02 43.90 44.18 43.29 44.00 0.0M
2021-02-01 43.44 44.16 42.84 43.37 0.1M
2021-01-29 43.06 43.90 42.35 43.23 0.1M
2021-01-28 43.41 43.50 42.83 42.84 0.1M
2021-01-27 42.85 43.34 41.37 43.05 0.1M
2021-01-26 44.34 44.54 43.29 43.38 0.1M
2021-01-25 44.58 44.58 43.35 44.00 0.1M
2021-01-22 44.35 44.96 44.00 44.86 0.1M
2021-01-21 45.55 46.17 44.50 44.53 0.1M
2021-01-20 45.64 46.94 44.67 45.43 0.1M
2021-01-19 46.47 46.47 45.52 45.63 0.1M
2021-01-15 46.30 46.39 45.78 45.90 0.1M
2021-01-14 47.41 47.72 46.97 47.03 0.1M
2021-01-13 47.25 47.54 46.28 47.00 0.1M
2021-01-12 46.11 47.23 46.03 47.19 0.1M
2021-01-11 45.27 45.97 45.11 45.73 0.0M
2021-01-08 46.71 46.75 45.34 45.94 0.0M
2021-01-07 46.99 47.28 46.25 46.63 0.1M
2021-01-06 44.82 47.68 44.82 46.69 0.1M
2021-01-05 44.40 44.89 43.78 43.98 0.1M
2021-01-04 44.81 45.17 43.81 44.18 0.1M