爱科集团

AGCO
🏛️ 美国 →
107.90
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
09:30 108.74 108.74 108.74 108.74 3.3K
09:31 109.06 109.06 109.06 109.06 0.9K
09:34 108.38 108.38 108.38 108.38 0.9K
09:35 108.85 108.85 108.85 108.85 0.8K
09:36 108.42 108.42 108.42 108.42 1.6K
09:38 109.06 109.06 109.06 109.06 0.1K
09:39 108.74 108.74 108.74 108.74 0.5K
09:44 109.19 109.19 109.19 109.19 0.7K
09:49 109.38 109.38 109.09 109.25 3.5K
09:57 109.28 109.28 109.28 109.28 0.2K
09:58 109.03 109.20 109.03 109.20 2.4K
10:00 109.46 109.47 109.46 109.47 2.4K
10:03 109.48 109.48 109.43 109.43 2.2K
10:05 109.51 109.51 109.51 109.51 2.1K
10:09 109.43 109.43 109.43 109.43 1.8K
10:13 109.11 109.11 109.11 109.11 1.8K
10:18 108.88 108.88 108.88 108.88 0.3K
10:19 108.84 108.84 108.84 108.84 0.2K
10:21 108.71 108.71 108.71 108.71 0.3K
10:22 108.67 108.67 108.67 108.67 0.4K
10:24 108.67 108.67 108.67 108.67 0.7K
10:27 108.79 108.79 108.79 108.79 0.2K
10:28 108.87 108.87 108.87 108.87 0.4K
10:29 108.74 108.74 108.65 108.65 1.4K
10:33 108.65 108.65 108.65 108.65 1.5K
10:34 108.73 108.73 108.73 108.73 0.3K
10:35 108.74 108.74 108.74 108.74 0.7K
10:37 108.66 108.66 108.66 108.66 1.4K
10:38 108.58 108.58 108.58 108.58 2.2K
10:41 108.58 108.58 108.58 108.58 0.4K
10:42 108.57 108.57 108.57 108.57 0.6K
10:43 108.60 108.60 108.60 108.60 2.3K
10:45 108.69 108.69 108.69 108.69 2.9K
10:52 108.83 108.95 108.83 108.95 1.8K
10:53 108.85 108.85 108.85 108.85 0.1K
10:54 108.98 108.98 108.98 108.98 0.9K
10:59 108.97 108.98 108.97 108.98 1.7K
11:06 109.21 109.21 109.21 109.21 0.4K
11:11 109.19 109.19 109.19 109.19 1.5K
11:19 109.54 109.54 109.54 109.54 1.9K
11:20 109.80 109.80 109.80 109.80 0.5K
11:21 109.74 109.87 109.74 109.87 0.4K
11:23 109.75 109.75 109.75 109.75 0.6K
11:24 109.60 109.60 109.60 109.60 3.8K
11:25 109.61 109.61 109.61 109.61 0.8K
11:27 109.53 109.53 109.53 109.53 0.3K
11:28 109.62 109.62 109.62 109.62 0.2K
11:29 109.69 109.69 109.69 109.69 1.0K
11:31 109.66 109.66 109.66 109.65 1.9K
11:35 109.77 109.77 109.77 109.77 0.5K
11:36 109.87 109.87 109.87 109.87 0.9K
11:38 109.88 109.88 109.88 109.88 1.4K
11:43 109.89 109.89 109.89 109.89 5.3K
11:45 109.91 109.93 109.91 109.93 1.3K
11:47 109.90 109.90 109.90 109.90 0.7K
11:48 109.98 109.98 109.98 109.98 0.8K
11:50 109.95 109.95 109.95 109.95 0.3K
11:51 109.87 109.93 109.87 109.93 0.8K
11:52 109.91 109.91 109.89 109.89 0.4K
11:54 109.92 109.95 109.92 109.95 3.4K
12:02 110.13 110.13 110.03 110.03 0.8K
12:04 110.15 110.15 110.15 110.15 1.6K
12:07 110.08 110.08 110.08 110.08 2.9K
12:14 110.16 110.16 110.16 110.16 2.7K
12:18 110.09 110.09 110.09 110.09 1.5K
12:20 110.21 110.21 110.19 110.19 1.3K
12:23 110.19 110.19 110.19 110.19 1.9K
12:31 110.32 110.32 110.32 110.32 1.9K
12:34 110.42 110.42 110.42 110.42 0.6K
12:36 110.35 110.35 110.35 110.35 2.6K
12:39 110.49 110.49 110.43 110.43 3.7K
12:41 110.35 110.35 110.32 110.32 1.0K
12:42 110.33 110.33 110.20 110.20 6.9K
12:43 110.22 110.22 110.22 110.22 1.0K
12:45 110.18 110.18 110.18 110.18 0.2K
12:46 110.14 110.14 110.14 110.14 0.8K
12:47 110.14 110.14 110.14 110.14 0.4K
12:48 110.18 110.26 110.18 110.26 2.0K
12:50 110.23 110.23 110.23 110.23 0.9K
12:52 110.14 110.14 110.14 110.14 1.2K
12:55 110.19 110.19 110.19 110.19 3.1K
13:00 110.16 110.16 110.16 110.16 0.3K
13:02 110.22 110.22 110.22 110.22 0.3K
13:03 110.14 110.14 110.14 110.14 3.2K
13:04 110.18 110.18 110.09 110.14 3.7K
13:05 110.01 110.01 110.01 110.01 0.6K
13:06 110.01 110.01 110.00 110.00 1.9K
13:14 109.84 109.84 109.84 109.84 1.1K
13:17 109.92 109.92 109.92 109.92 1.9K
13:19 109.82 109.82 109.82 109.82 0.8K
13:20 109.75 109.84 109.75 109.84 4.0K
13:21 109.84 109.84 109.84 109.84 2.2K
13:30 109.83 109.83 109.83 109.83 5.1K
13:31 109.82 109.82 109.82 109.82 0.9K
13:36 109.68 109.72 109.68 109.72 1.1K
13:40 109.78 109.78 109.78 109.78 1.4K
13:41 109.78 109.90 109.78 109.90 4.1K
13:42 109.90 109.90 109.90 109.90 1.6K
13:43 110.07 110.07 110.07 110.07 2.9K
13:46 110.16 110.16 110.16 110.16 0.3K
13:47 110.17 110.17 110.17 110.17 0.3K
13:48 110.17 110.17 110.17 110.17 0.1K
13:49 110.15 110.15 110.15 110.15 0.2K
13:51 110.15 110.15 110.15 110.15 1.7K
13:57 110.03 110.03 110.03 110.03 1.9K
13:58 109.88 109.88 109.88 109.88 1.1K
13:59 109.90 109.90 109.90 109.90 0.2K
14:00 109.92 109.92 109.92 109.92 1.4K
14:01 109.88 109.88 109.88 109.88 0.6K
14:04 109.81 109.81 109.81 109.81 0.8K
14:08 109.72 109.72 109.72 109.72 0.3K
14:09 109.72 109.77 109.72 109.77 0.8K
14:11 109.84 109.94 109.84 109.94 2.8K
14:16 109.97 109.97 109.97 109.97 0.3K
14:17 109.94 109.94 109.94 109.94 0.9K
14:22 110.03 110.03 110.03 110.03 1.8K
14:23 110.12 110.12 110.12 110.12 0.2K
14:24 110.06 110.06 110.06 110.06 0.3K
14:26 110.08 110.08 110.08 110.08 0.2K
14:27 110.08 110.12 110.08 110.11 1.6K
14:29 110.08 110.08 110.08 110.08 2.3K
14:31 110.12 110.12 110.12 110.12 0.4K
14:32 110.01 110.06 110.01 110.06 1.9K
14:33 109.99 109.99 109.91 109.91 2.4K
14:35 110.08 110.13 110.08 110.13 2.8K
14:40 109.98 109.98 109.98 109.98 3.7K
14:41 109.99 109.99 109.99 109.99 1.3K
14:43 110.01 110.01 110.01 110.01 0.3K
14:44 110.01 110.01 109.92 109.92 2.3K
14:45 109.90 109.90 109.90 109.90 0.3K
14:46 109.88 109.88 109.88 109.88 0.6K
14:47 109.91 109.91 109.91 109.91 0.5K
14:51 109.95 109.96 109.95 109.96 9.1K
14:52 109.98 109.98 109.98 109.98 0.3K
14:53 109.99 109.99 109.99 109.99 4.5K
14:54 109.98 110.02 109.95 110.02 2.7K
14:55 109.97 110.01 109.97 110.01 9.6K
14:56 110.07 110.12 110.06 110.06 2.8K
14:58 110.15 110.20 110.15 110.20 1.4K
14:59 110.22 110.22 110.05 110.05 4.1K
15:00 110.15 110.15 110.15 110.15 0.3K
15:01 109.96 109.96 109.94 109.94 0.9K
15:02 109.86 109.86 109.85 109.85 1.3K
15:03 109.99 109.99 109.99 109.99 0.7K
15:04 110.06 110.06 110.01 110.01 1.3K
15:06 110.02 110.02 110.02 110.02 0.3K
15:07 110.02 110.02 110.02 110.02 0.4K
15:08 109.96 109.96 109.96 109.96 0.6K
15:09 109.88 109.88 109.88 109.88 1.6K
15:10 109.91 109.91 109.91 109.91 0.6K
15:11 109.98 109.98 109.98 109.98 0.2K
15:12 110.04 110.04 110.04 110.04 0.1K
15:13 110.11 110.11 110.02 110.02 2.3K
15:14 110.02 110.02 110.02 110.02 1.3K
15:17 110.04 110.11 110.04 110.11 2.9K
15:22 110.10 110.10 110.10 110.10 1.5K
15:24 110.06 110.06 110.06 110.06 0.4K
15:25 110.07 110.07 110.04 110.04 1.6K
15:27 110.00 110.01 110.00 110.01 2.2K
15:28 109.89 109.89 109.89 109.89 0.5K
15:29 109.89 109.89 109.84 109.84 1.3K
15:30 109.83 109.83 109.70 109.83 1.0K
15:31 109.78 109.78 109.75 109.76 3.0K
15:32 109.76 109.76 109.76 109.76 1.2K
15:33 109.74 109.77 109.74 109.77 2.3K
15:34 109.78 109.78 109.65 109.65 4.4K
15:35 109.64 109.69 109.64 109.69 2.6K
15:38 109.62 109.62 109.54 109.61 1.9K
15:39 109.61 109.75 109.61 109.75 10.9K
15:42 109.76 109.76 109.66 109.66 0.9K
15:43 109.64 109.64 109.64 109.64 0.9K
15:44 109.64 109.66 109.64 109.66 0.5K
15:45 109.70 109.70 109.68 109.68 3.2K
15:46 109.72 109.72 109.61 109.61 3.2K
15:47 109.60 109.60 109.59 109.59 0.9K
15:48 109.59 109.59 109.54 109.54 1.8K
15:49 109.60 109.62 109.59 109.62 6.0K
15:50 109.69 109.69 109.48 109.55 5.3K
15:51 109.55 109.68 109.55 109.68 6.6K
15:52 109.67 109.67 109.67 109.67 1.5K
15:53 109.68 109.72 109.64 109.72 7.7K
15:54 109.55 109.56 109.44 109.44 5.1K
15:55 109.53 109.71 109.53 109.71 26.1K
15:56 109.72 109.74 109.68 109.70 20.5K
15:57 109.64 109.69 109.50 109.51 25.1K
15:58 109.51 109.63 109.43 109.46 30.4K
15:59 109.49 109.49 109.41 109.46 295.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 110.06 110.93 106.53 107.90 0.7M
2025-09-26 107.87 109.88 106.55 109.78 1.0M
2025-09-25 106.70 108.95 106.00 107.99 0.8M
2025-09-24 109.73 110.66 106.88 107.26 0.8M
2025-09-23 109.50 111.40 109.42 109.67 0.5M
2025-09-22 109.28 110.52 108.38 109.46 0.7M
2025-09-19 110.15 110.38 108.16 109.66 1.3M
2025-09-18 109.69 111.43 108.72 110.24 0.7M
2025-09-17 111.37 112.46 107.95 109.30 1.1M
2025-09-16 110.09 111.91 109.36 111.15 0.8M
2025-09-15 109.89 109.98 107.72 109.71 0.4M
2025-09-12 108.48 109.58 107.71 109.00 0.7M
2025-09-11 108.00 110.32 107.18 109.18 1.2M
2025-09-10 107.50 109.06 107.26 107.42 0.4M
2025-09-09 109.94 110.14 107.43 107.61 0.5M
2025-09-08 111.11 111.12 108.60 110.31 0.9M
2025-09-05 109.86 111.60 109.30 111.02 0.8M
2025-09-04 108.39 109.74 107.72 109.69 0.9M
2025-09-03 106.55 108.80 105.64 107.94 1.2M
2025-09-02 107.00 108.02 105.89 106.74 0.9M
2025-08-29 111.03 112.07 107.26 108.19 1.1M
2025-08-28 114.60 114.60 112.09 113.14 0.4M
2025-08-27 111.47 114.19 111.32 113.86 0.5M
2025-08-26 115.23 116.00 112.27 112.41 0.7M
2025-08-25 116.75 116.75 114.78 115.11 0.4M
2025-08-22 112.88 117.34 111.98 116.75 0.6M
2025-08-21 112.34 112.64 111.06 111.89 0.4M
2025-08-20 112.96 113.47 112.21 112.90 0.5M
2025-08-19 113.15 115.49 113.15 113.59 0.6M
2025-08-18 112.24 113.28 111.23 113.18 0.5M
2025-08-15 111.17 113.38 110.78 112.25 0.7M
2025-08-14 110.95 112.58 108.23 111.38 1.1M
2025-08-13 110.33 115.59 109.70 115.34 1.0M
2025-08-12 111.77 112.91 109.46 110.94 0.9M
2025-08-11 110.49 111.15 109.34 110.69 0.9M
2025-08-08 111.86 112.67 109.54 109.60 0.6M
2025-08-07 114.07 114.43 110.77 111.76 0.7M
2025-08-06 113.95 114.49 112.77 113.08 0.7M
2025-08-05 114.23 115.40 111.39 113.63 1.1M
2025-08-04 114.83 115.61 113.62 114.30 0.7M
2025-08-01 117.01 117.76 112.71 113.61 1.6M
2025-07-31 116.25 121.16 111.87 117.97 3.2M
2025-07-30 107.54 107.93 105.53 106.64 1.5M
2025-07-29 109.89 110.73 106.49 107.67 0.7M
2025-07-28 112.09 112.09 109.82 110.00 0.8M
2025-07-25 110.76 112.43 108.83 112.38 0.8M
2025-07-24 110.92 112.35 110.10 110.51 0.6M
2025-07-23 111.43 112.70 111.01 112.12 0.6M
2025-07-22 106.47 109.76 105.62 109.55 0.5M
2025-07-21 107.90 108.63 106.31 106.41 0.5M
2025-07-18 108.15 109.34 106.30 107.02 0.6M
2025-07-17 107.11 109.00 106.21 107.72 1.0M
2025-07-16 106.36 107.47 105.20 107.13 0.7M
2025-07-15 108.64 109.59 106.56 106.85 0.7M
2025-07-14 110.08 110.57 107.86 108.33 0.6M
2025-07-11 112.30 113.42 110.42 110.86 0.6M
2025-07-10 113.08 116.25 112.26 113.77 1.1M
2025-07-09 111.11 111.11 108.50 109.95 0.7M
2025-07-08 108.56 110.74 108.35 109.76 0.8M
2025-07-07 108.99 110.00 107.55 108.56 0.6M
2025-07-03 110.71 111.69 109.38 109.70 0.5M
2025-07-02 107.98 110.56 107.30 110.55 1.8M
2025-07-01 103.00 109.71 102.92 108.01 1.4M
2025-06-30 102.25 103.23 101.50 103.16 0.7M
2025-06-27 102.74 103.42 101.69 102.41 1.0M
2025-06-26 101.17 102.82 100.87 102.57 0.8M
2025-06-25 102.25 102.25 99.84 100.49 0.6M
2025-06-24 101.73 102.69 98.60 102.14 1.0M
2025-06-23 101.52 103.10 98.63 100.55 0.6M
2025-06-20 103.21 103.80 101.63 102.23 1.2M
2025-06-18 101.72 103.64 101.51 102.52 0.5M
2025-06-17 102.65 103.34 101.90 101.99 0.4M
2025-06-16 102.09 104.02 101.49 103.09 0.7M
2025-06-13 99.88 101.48 99.13 100.59 0.6M
2025-06-12 100.77 101.99 100.27 100.92 0.5M
2025-06-11 103.48 103.48 101.83 102.39 0.6M
2025-06-10 103.68 103.91 100.97 102.65 0.7M
2025-06-09 101.82 104.07 101.24 103.10 0.5M
2025-06-06 102.16 103.26 100.79 100.98 0.5M
2025-06-05 100.03 101.57 99.65 100.79 0.6M
2025-06-04 100.07 100.70 99.60 99.74 0.8M
2025-06-03 98.25 99.82 97.53 99.54 0.6M
2025-06-02 98.27 98.63 95.96 98.46 0.7M
2025-05-30 99.71 100.04 97.74 97.98 1.0M
2025-05-29 103.02 103.13 101.36 101.52 0.5M
2025-05-28 101.84 102.53 101.06 101.98 0.6M
2025-05-27 102.07 102.28 100.09 101.42 0.8M
2025-05-23 100.46 101.30 99.38 100.48 0.7M
2025-05-22 101.22 103.23 100.17 102.63 0.6M
2025-05-21 104.69 105.30 101.72 101.97 0.6M
2025-05-20 106.61 107.58 105.77 106.50 0.6M
2025-05-19 107.18 107.49 106.05 107.10 0.8M
2025-05-16 106.28 108.76 105.95 108.43 0.8M
2025-05-15 104.45 106.11 103.47 105.71 0.8M
2025-05-14 105.04 105.48 104.11 104.71 1.0M
2025-05-13 106.18 107.20 105.04 105.99 1.0M
2025-05-12 103.74 107.33 103.74 105.44 1.3M
2025-05-09 98.76 100.04 97.85 99.34 0.7M
2025-05-08 95.92 99.20 95.27 98.09 0.8M
2025-05-07 94.56 94.92 93.30 94.44 0.9M
2025-05-06 95.47 96.55 94.30 94.35 0.7M
2025-05-05 94.75 98.40 94.75 95.90 1.0M
2025-05-02 95.27 96.00 93.49 95.18 1.0M
2025-05-01 91.32 95.95 89.80 93.40 1.5M
2025-04-30 84.49 85.15 82.10 84.83 0.7M
2025-04-29 84.41 85.51 83.81 85.23 0.6M
2025-04-28 84.00 86.52 84.00 85.23 0.9M
2025-04-25 85.26 86.61 83.58 83.80 1.0M
2025-04-24 82.53 86.15 82.06 85.74 0.9M
2025-04-23 84.11 86.00 81.84 82.33 0.6M
2025-04-22 80.92 81.87 80.30 81.84 0.8M
2025-04-21 79.73 80.10 78.37 79.91 1.2M
2025-04-17 79.88 82.01 79.16 80.96 1.0M
2025-04-16 83.21 83.39 79.22 80.28 1.0M
2025-04-15 85.34 85.72 83.53 84.29 0.7M
2025-04-14 87.27 87.77 85.40 85.84 0.8M
2025-04-11 83.91 86.67 82.23 86.23 0.7M
2025-04-10 84.09 84.92 80.02 83.91 1.5M
2025-04-09 75.48 86.81 73.90 85.81 2.5M
2025-04-08 81.79 82.10 74.92 75.77 1.8M
2025-04-07 76.08 83.50 75.68 78.26 1.4M
2025-04-04 78.55 80.55 73.79 79.34 2.7M
2025-04-03 88.81 89.05 81.98 82.13 1.9M
2025-04-02 91.75 92.90 91.09 92.52 0.7M
2025-04-01 92.67 94.03 91.38 92.82 0.7M
2025-03-31 92.16 93.18 90.78 92.57 0.9M
2025-03-28 97.88 99.23 93.35 93.53 0.8M
2025-03-27 97.40 99.72 96.06 98.86 1.0M
2025-03-26 95.33 97.45 94.48 97.28 0.7M
2025-03-25 95.50 95.91 94.10 95.01 0.7M
2025-03-24 93.73 95.46 93.05 94.90 0.6M
2025-03-21 93.40 93.84 91.91 93.09 2.8M
2025-03-20 93.86 94.78 92.54 94.47 0.6M
2025-03-19 94.35 95.91 94.35 95.34 0.9M
2025-03-18 94.97 96.13 93.81 94.93 0.6M
2025-03-17 92.71 95.74 92.46 95.29 0.8M
2025-03-14 92.85 94.42 92.73 93.84 0.7M
2025-03-13 93.91 94.75 91.60 92.18 0.9M
2025-03-12 97.85 98.73 94.11 94.38 1.1M
2025-03-11 102.69 103.41 96.91 97.85 0.9M
2025-03-10 102.70 105.75 100.63 102.62 1.2M
2025-03-07 96.52 103.47 96.52 102.70 1.3M
2025-03-06 91.42 97.28 90.66 96.75 0.9M
2025-03-05 89.81 92.04 89.42 91.58 1.1M
2025-03-04 88.97 90.76 84.70 88.82 1.5M
2025-03-03 95.69 96.08 90.30 90.79 0.9M
2025-02-28 97.14 98.07 95.62 96.97 0.6M
2025-02-27 97.18 98.42 96.32 97.41 0.5M
2025-02-26 98.15 98.70 96.46 96.92 0.6M
2025-02-25 96.74 98.35 96.27 97.91 0.7M
2025-02-24 98.44 98.96 96.34 96.52 0.7M
2025-02-21 102.00 102.00 98.46 98.92 1.0M
2025-02-20 102.85 102.85 101.13 101.74 0.7M
2025-02-19 100.33 103.23 99.14 102.82 1.0M
2025-02-18 98.35 101.61 97.99 101.53 0.6M
2025-02-14 94.78 98.30 93.75 98.05 1.0M
2025-02-13 95.51 95.83 93.74 94.14 1.0M
2025-02-12 95.23 97.67 94.76 97.48 1.2M
2025-02-11 96.96 98.03 95.79 96.23 0.9M
2025-02-10 100.25 100.31 96.78 97.41 0.9M
2025-02-07 98.74 100.07 97.29 99.98 1.0M
2025-02-06 104.00 105.10 97.66 98.09 1.4M
2025-02-05 103.80 104.34 102.44 103.31 1.1M
2025-02-04 101.26 104.37 101.02 103.50 0.7M
2025-02-03 100.81 102.21 99.48 100.75 0.8M
2025-01-31 106.09 106.15 103.97 104.43 0.5M
2025-01-30 104.50 106.85 103.91 106.38 0.5M
2025-01-29 105.15 105.80 103.74 103.87 0.5M
2025-01-28 105.99 107.03 104.07 105.00 0.6M
2025-01-27 105.37 107.15 104.21 106.69 0.8M
2025-01-24 105.43 105.96 104.17 104.98 0.7M
2025-01-23 103.49 105.88 103.25 105.11 0.8M
2025-01-22 102.73 104.09 102.04 103.31 0.5M
2025-01-21 101.91 104.35 101.67 103.13 0.6M
2025-01-17 100.89 102.04 100.07 101.69 0.7M
2025-01-16 97.73 100.30 97.36 100.00 0.5M
2025-01-15 98.84 99.41 97.20 97.36 0.7M
2025-01-14 97.21 98.08 95.66 97.31 0.8M
2025-01-13 90.50 97.79 90.15 97.09 1.1M
2025-01-10 89.14 91.31 88.20 90.85 0.9M
2025-01-08 90.55 90.57 89.21 90.23 0.7M
2025-01-07 91.33 92.45 90.71 91.63 0.7M
2025-01-06 93.45 94.17 91.00 91.15 1.0M
2025-01-03 91.58 92.71 90.87 92.30 0.6M
2025-01-02 94.17 94.87 91.13 91.31 0.5M