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
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
2023-12-29 122.04 122.55 121.00 121.41 0.3M
2023-12-28 122.30 122.68 121.64 122.11 0.3M
2023-12-27 122.31 122.95 121.77 122.31 0.3M
2023-12-26 122.35 123.21 122.25 122.58 0.4M
2023-12-22 121.98 123.42 121.83 122.28 0.4M
2023-12-21 121.15 122.15 120.42 122.08 0.3M
2023-12-20 121.21 122.95 119.98 120.12 0.7M
2023-12-19 118.77 121.59 118.47 121.14 0.6M
2023-12-18 119.39 119.64 117.26 117.75 0.6M
2023-12-15 121.93 122.78 118.76 119.25 2.9M
2023-12-14 118.52 123.03 118.52 122.55 1.2M
2023-12-13 113.51 117.42 113.11 117.38 0.9M
2023-12-12 114.33 115.09 112.96 113.96 0.6M
2023-12-11 116.20 116.66 114.57 114.95 0.5M
2023-12-08 114.78 116.59 114.78 116.06 0.3M
2023-12-07 115.31 116.30 114.40 114.55 0.7M
2023-12-06 115.09 117.76 115.06 115.48 0.5M
2023-12-05 116.90 117.30 114.42 114.64 0.6M
2023-12-04 116.08 118.20 115.78 117.15 0.6M
2023-12-01 114.07 117.97 113.81 117.37 0.9M
2023-11-30 114.10 114.29 112.49 113.53 0.9M
2023-11-29 114.11 114.83 112.58 113.70 1.1M
2023-11-28 114.25 114.71 112.78 112.86 0.7M
2023-11-27 115.41 115.76 113.81 114.48 0.7M
2023-11-24 114.58 116.03 112.90 116.00 0.5M
2023-11-22 111.38 115.28 110.11 114.02 1.6M
2023-11-21 115.37 115.61 114.45 115.42 0.7M
2023-11-20 117.36 117.42 115.50 116.05 0.7M
2023-11-17 117.35 117.93 116.48 117.90 0.5M
2023-11-16 118.18 118.90 115.87 116.11 0.4M
2023-11-15 117.61 120.36 116.95 118.62 0.7M
2023-11-14 116.23 117.99 115.66 117.35 0.6M
2023-11-13 115.55 116.23 114.14 114.24 0.5M
2023-11-10 114.78 116.18 114.34 116.00 0.4M
2023-11-09 115.90 115.90 114.01 114.08 0.4M
2023-11-08 114.82 115.97 114.37 114.50 0.6M
2023-11-07 114.46 114.52 111.13 114.10 0.8M
2023-11-06 120.17 120.17 116.38 117.67 0.5M
2023-11-03 119.97 120.46 118.45 119.81 0.6M
2023-11-02 119.71 120.19 117.00 118.05 0.6M
2023-11-01 114.15 117.65 111.56 117.57 0.9M
2023-10-31 114.70 116.55 112.00 114.66 1.2M
2023-10-30 112.16 113.04 110.72 112.20 0.8M
2023-10-27 112.76 113.29 110.13 110.64 0.6M
2023-10-26 113.00 114.61 112.90 113.04 0.5M
2023-10-25 112.20 113.84 111.91 113.16 0.5M
2023-10-24 112.83 112.90 110.79 112.27 0.5M
2023-10-23 112.63 113.91 111.31 111.66 0.6M
2023-10-20 115.10 115.93 112.91 113.20 0.5M
2023-10-19 115.25 117.81 115.10 115.84 0.6M
2023-10-18 119.05 119.33 115.53 115.58 0.5M
2023-10-17 118.68 122.48 118.68 120.86 0.4M
2023-10-16 119.99 120.41 118.91 119.66 0.3M
2023-10-13 120.92 121.87 117.42 118.45 0.5M
2023-10-12 124.69 124.69 118.79 120.82 0.6M
2023-10-11 122.50 124.16 121.97 124.06 0.7M
2023-10-10 121.69 123.03 121.07 122.28 0.6M
2023-10-09 117.56 120.84 117.33 120.57 0.7M
2023-10-06 115.22 118.09 114.50 117.61 1.0M
2023-10-05 114.86 115.87 114.37 115.56 0.7M
2023-10-04 115.00 116.76 113.51 115.18 0.4M
2023-10-03 116.43 117.13 114.92 115.26 0.4M
2023-10-02 118.08 119.46 116.67 117.51 0.4M
2023-09-29 122.98 123.61 118.10 118.28 0.6M
2023-09-28 119.24 121.56 117.70 120.82 0.9M
2023-09-27 116.46 118.51 116.17 117.55 0.5M
2023-09-26 115.12 116.29 114.90 115.52 0.5M
2023-09-25 114.79 117.05 114.45 116.44 0.5M
2023-09-22 116.81 117.73 115.86 116.07 0.7M
2023-09-21 118.73 119.08 116.74 116.81 0.5M
2023-09-20 120.74 123.58 119.88 119.95 0.4M
2023-09-19 121.50 122.10 119.31 119.78 0.8M
2023-09-18 122.66 123.79 121.12 122.91 0.4M
2023-09-15 122.53 123.07 121.27 122.88 0.8M
2023-09-14 121.68 123.98 121.39 122.80 2.3M
2023-09-13 121.11 121.73 119.17 119.87 0.5M
2023-09-12 122.45 123.94 121.42 121.63 0.6M
2023-09-11 125.03 125.03 122.65 123.11 0.6M
2023-09-08 126.12 127.21 123.47 123.78 0.5M
2023-09-07 127.50 128.29 123.39 126.11 0.9M
2023-09-06 127.58 130.48 127.00 128.93 0.8M
2023-09-05 132.33 132.89 127.96 128.03 0.7M
2023-09-01 130.79 132.94 130.17 132.62 0.5M
2023-08-31 129.49 131.28 129.09 129.53 0.7M
2023-08-30 125.68 129.72 125.38 128.91 0.8M
2023-08-29 121.99 125.58 121.75 125.32 0.5M
2023-08-28 120.00 122.20 120.00 121.99 0.3M
2023-08-25 118.33 119.56 117.43 119.11 0.4M
2023-08-24 119.00 119.85 117.48 117.56 0.4M
2023-08-23 118.00 120.69 117.58 120.40 0.5M
2023-08-22 118.59 118.79 117.59 117.68 0.4M
2023-08-21 119.62 120.00 117.36 118.25 0.7M
2023-08-18 120.13 120.45 118.75 119.46 0.8M
2023-08-17 120.72 122.69 120.40 121.68 0.7M
2023-08-16 120.75 122.14 120.08 120.46 0.5M
2023-08-15 123.79 124.29 120.68 121.26 0.7M
2023-08-14 127.06 127.37 124.42 125.00 0.6M
2023-08-11 129.00 129.30 127.55 127.65 0.4M
2023-08-10 129.50 131.30 128.79 128.94 0.4M
2023-08-09 129.71 130.44 128.31 129.30 0.5M
2023-08-08 129.16 129.56 128.00 128.87 0.4M
2023-08-07 129.33 131.25 129.26 130.57 0.5M
2023-08-04 129.33 130.54 128.18 129.26 0.5M
2023-08-03 130.83 131.21 127.84 128.36 0.6M
2023-08-02 132.27 133.84 130.93 131.59 0.4M
2023-08-01 133.49 136.42 132.62 133.33 0.5M
2023-07-31 133.60 135.22 132.72 133.10 0.8M
2023-07-28 133.92 133.92 131.01 132.50 0.9M
2023-07-27 135.00 135.47 130.46 132.54 0.9M
2023-07-26 138.47 139.74 135.97 136.82 0.7M
2023-07-25 137.34 140.46 137.18 139.35 0.6M
2023-07-24 136.54 138.87 136.08 138.06 0.5M
2023-07-21 139.10 139.10 136.15 136.32 0.6M
2023-07-20 140.00 140.38 138.09 138.99 0.5M
2023-07-19 138.80 140.39 138.31 139.88 0.5M
2023-07-18 136.59 138.80 136.26 138.73 0.4M
2023-07-17 134.90 136.64 134.24 136.23 0.4M
2023-07-14 135.42 135.42 133.15 134.81 0.4M
2023-07-13 133.98 135.59 132.35 134.97 0.4M
2023-07-12 136.24 136.88 132.80 133.65 0.5M
2023-07-11 133.21 135.50 132.41 134.62 0.6M
2023-07-10 130.03 132.54 129.77 131.90 0.5M
2023-07-07 129.09 132.31 129.07 130.76 0.5M
2023-07-06 128.75 130.15 127.48 129.28 0.4M
2023-07-05 131.74 132.11 129.90 129.93 0.4M
2023-07-03 130.89 132.88 130.23 132.68 0.2M
2023-06-30 130.49 132.53 129.34 131.42 0.5M
2023-06-29 130.35 130.68 127.37 129.25 0.6M
2023-06-28 132.19 132.49 130.43 130.60 0.5M
2023-06-27 132.10 132.64 128.88 132.56 0.6M
2023-06-26 129.86 133.40 129.86 131.75 0.4M
2023-06-23 131.98 132.23 128.86 129.77 0.9M
2023-06-22 134.48 135.59 133.24 133.65 0.5M
2023-06-21 131.61 135.82 130.40 134.73 0.7M
2023-06-20 130.54 132.49 129.63 132.33 0.6M
2023-06-16 132.47 132.66 130.28 131.87 0.8M
2023-06-15 129.89 131.99 129.89 131.92 0.5M
2023-06-14 130.48 132.53 129.00 129.86 0.9M
2023-06-13 125.67 130.25 125.67 129.74 0.7M
2023-06-12 122.96 124.87 121.62 124.72 0.6M
2023-06-09 122.66 123.24 121.36 122.83 0.5M
2023-06-08 122.78 123.31 121.57 122.77 0.4M
2023-06-07 121.02 123.51 119.62 122.90 0.8M
2023-06-06 115.81 121.13 115.81 120.63 0.6M
2023-06-05 118.88 119.65 115.78 116.73 0.5M
2023-06-02 113.71 119.90 111.96 119.40 0.9M
2023-06-01 111.05 113.04 109.81 111.61 1.1M
2023-05-31 111.50 112.69 110.23 110.28 0.5M
2023-05-30 114.10 114.65 111.35 112.73 0.6M
2023-05-26 114.39 115.17 113.25 114.36 0.5M
2023-05-25 111.50 113.80 110.19 113.60 0.7M
2023-05-24 114.77 115.68 111.50 112.15 0.7M
2023-05-23 114.00 117.32 112.64 116.09 0.7M
2023-05-22 114.18 115.88 113.00 114.77 0.9M
2023-05-19 120.18 121.15 113.62 114.33 1.1M
2023-05-18 116.85 117.00 113.79 116.19 1.1M
2023-05-17 121.06 123.45 119.88 121.95 0.7M
2023-05-16 122.31 122.61 119.16 119.79 0.5M
2023-05-15 122.48 125.13 121.77 123.56 0.6M
2023-05-12 124.20 124.96 121.79 122.51 0.5M
2023-05-11 125.28 125.46 122.88 123.52 0.7M
2023-05-10 128.80 129.00 124.96 127.03 0.5M
2023-05-09 125.80 127.62 125.56 127.29 0.4M
2023-05-08 128.68 130.19 126.05 126.96 0.6M
2023-05-05 123.63 127.48 123.36 127.02 0.7M
2023-05-04 127.06 127.57 121.62 122.19 0.7M
2023-05-03 130.43 131.90 127.34 127.51 1.1M
2023-05-02 132.92 133.98 121.75 127.95 1.2M
2023-05-01 124.45 125.60 123.77 124.63 0.6M
2023-04-28 122.44 124.03 121.96 123.94 0.5M
2023-04-27 121.90 124.00 120.06 122.99 0.6M
2023-04-26 121.68 123.99 121.60 122.52 0.6M
2023-04-25 124.17 124.40 122.09 122.97 0.4M
2023-04-24 124.44 126.00 124.44 125.33 0.4M
2023-04-21 125.61 125.61 123.48 124.41 0.5M
2023-04-20 125.45 126.67 124.77 126.05 0.4M
2023-04-19 127.86 127.86 125.26 126.69 0.3M
2023-04-18 128.31 129.73 127.58 128.26 0.3M
2023-04-17 126.48 127.61 125.51 126.76 0.4M
2023-04-14 125.82 127.36 124.75 125.87 0.3M
2023-04-13 125.57 126.16 122.55 125.29 0.4M
2023-04-12 124.76 125.53 123.82 124.78 0.6M
2023-04-11 122.75 126.31 122.75 123.85 0.6M
2023-04-10 119.48 123.36 119.43 122.35 0.4M
2023-04-06 119.52 119.53 117.74 118.90 0.7M
2023-04-05 125.46 125.77 116.75 119.34 1.1M
2023-04-04 133.65 133.65 124.53 126.64 0.7M
2023-04-03 131.26 135.24 130.24 133.32 0.7M
2023-03-31 134.44 136.69 134.24 135.20 0.7M
2023-03-30 131.85 133.47 131.27 133.10 0.5M
2023-03-29 130.52 131.07 129.27 130.31 0.4M
2023-03-28 128.72 130.18 127.91 129.18 0.5M
2023-03-27 125.90 129.09 124.46 128.54 0.6M
2023-03-24 123.70 125.18 121.81 124.74 0.5M
2023-03-23 126.59 129.15 124.13 125.62 0.5M
2023-03-22 129.19 129.44 126.06 126.19 0.6M
2023-03-21 127.95 129.86 127.36 129.32 0.8M
2023-03-20 121.07 125.84 120.56 124.80 0.9M
2023-03-17 120.93 120.93 117.22 119.00 1.1M
2023-03-16 118.90 122.88 118.16 122.17 0.8M
2023-03-15 124.62 125.10 118.32 120.77 1.0M
2023-03-14 129.55 131.01 127.13 128.41 0.6M
2023-03-13 126.19 129.71 125.33 126.28 0.9M
2023-03-10 136.42 136.42 128.60 129.83 0.7M
2023-03-09 140.03 140.98 137.11 137.31 0.4M
2023-03-08 140.23 141.34 138.76 139.77 0.5M
2023-03-07 142.33 142.98 139.42 140.18 0.6M
2023-03-06 144.54 145.53 142.30 142.49 0.8M
2023-03-03 143.12 144.63 141.60 144.24 0.5M
2023-03-02 141.63 143.53 140.82 142.74 0.5M
2023-03-01 141.05 142.97 140.55 142.28 0.6M
2023-02-28 141.41 143.29 140.26 140.81 0.9M
2023-02-27 140.81 143.30 140.50 141.17 0.6M
2023-02-24 139.22 140.75 138.23 139.60 0.6M
2023-02-23 139.95 142.06 139.46 141.76 0.9M
2023-02-22 139.10 141.69 137.80 138.46 0.8M
2023-02-21 137.59 140.24 137.20 138.79 1.0M
2023-02-17 136.22 140.86 136.06 138.31 1.2M
2023-02-16 134.95 136.78 134.60 135.28 0.6M
2023-02-15 134.10 137.12 133.07 136.18 0.7M
2023-02-14 137.74 137.76 133.42 134.76 0.6M
2023-02-13 138.38 139.02 136.62 138.18 0.6M
2023-02-10 133.53 138.46 132.37 138.18 1.0M
2023-02-09 135.50 136.43 133.22 133.80 0.7M
2023-02-08 134.60 137.18 133.07 134.07 0.7M
2023-02-07 134.94 140.23 130.54 134.60 1.2M
2023-02-06 131.41 135.09 131.04 134.62 1.2M
2023-02-03 130.63 134.98 130.63 131.82 0.8M
2023-02-02 139.44 139.89 129.89 131.70 1.6M
2023-02-01 137.55 140.32 135.59 139.22 0.9M
2023-01-31 137.25 138.15 135.62 138.13 0.6M
2023-01-30 138.04 140.00 137.23 137.35 0.4M
2023-01-27 139.07 140.42 138.50 138.76 0.4M
2023-01-26 139.32 139.91 135.96 139.07 0.5M
2023-01-25 136.88 138.90 136.33 138.41 0.5M
2023-01-24 136.28 137.79 133.38 137.73 0.7M
2023-01-23 137.34 138.01 135.33 135.98 0.5M
2023-01-20 136.10 137.13 134.83 137.09 0.4M
2023-01-19 138.21 139.08 134.50 135.39 0.4M
2023-01-18 142.73 143.37 138.41 139.10 0.4M
2023-01-17 140.96 142.19 139.88 141.02 0.4M
2023-01-13 140.33 141.78 139.23 141.36 0.3M
2023-01-12 139.43 141.80 137.98 141.11 0.5M
2023-01-11 140.61 140.86 138.32 138.99 0.6M
2023-01-10 136.20 140.39 136.02 139.86 0.8M
2023-01-09 137.25 139.10 136.00 136.63 0.7M
2023-01-06 135.89 137.24 133.97 136.29 0.8M
2023-01-05 136.11 136.25 134.09 134.73 0.6M
2023-01-04 137.56 138.96 135.31 136.40 0.8M
2023-01-03 139.30 139.98 136.00 137.27 0.7M