保证担保有限公司

AGO
🏛️ 美国 →
83.79
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 83.98 83.98 83.98 83.98 1.5K
09:33 83.98 83.98 83.98 83.98 0.2K
09:35 84.50 84.50 84.50 84.50 0.1K
09:37 84.39 84.39 84.39 84.39 0.3K
09:39 83.98 83.98 83.98 83.98 0.1K
09:41 84.91 84.93 84.91 84.91 3.5K
09:42 84.92 84.92 84.88 84.88 0.3K
09:43 84.88 84.94 84.88 84.94 0.3K
09:44 84.91 84.91 84.91 84.91 0.1K
09:45 84.90 84.91 84.90 84.91 0.2K
09:46 84.90 85.16 84.90 85.16 3.1K
10:00 85.14 85.14 85.14 85.14 1.0K
10:09 84.89 84.89 84.89 84.89 0.1K
10:10 84.89 84.89 84.89 84.89 0.3K
10:12 84.92 84.92 84.92 84.92 3.0K
10:13 84.78 84.78 84.67 84.67 2.5K
10:38 84.45 84.45 84.45 84.45 2.3K
10:44 84.42 84.42 84.42 84.42 0.4K
10:45 84.35 84.35 84.35 84.35 0.4K
10:47 84.31 84.31 84.31 84.31 3.5K
10:50 84.34 84.34 84.34 84.34 1.5K
11:06 84.40 84.42 84.40 84.42 2.3K
11:08 84.39 84.39 84.39 84.39 1.0K
11:10 84.37 84.37 84.37 84.37 1.5K
11:22 84.53 84.53 84.53 84.53 1.4K
11:28 84.62 84.62 84.62 84.62 0.7K
11:33 84.68 84.68 84.68 84.68 1.2K
11:39 84.66 84.66 84.66 84.66 0.3K
11:41 84.65 84.65 84.65 84.65 3.1K
11:59 84.60 84.60 84.60 84.60 2.4K
12:02 84.60 84.60 84.60 84.60 1.8K
12:18 84.67 84.67 84.67 84.67 0.9K
12:22 84.81 84.81 84.81 84.81 0.4K
12:25 84.85 84.85 84.85 84.85 0.3K
12:26 84.91 85.06 84.91 85.06 4.0K
12:27 85.10 85.28 85.09 85.28 7.5K
12:28 85.13 85.13 85.09 85.09 7.5K
12:47 85.09 85.09 85.09 85.09 1.0K
12:49 85.08 85.08 85.08 85.08 0.8K
12:52 85.12 85.12 85.12 85.12 0.3K
12:53 85.11 85.11 85.11 85.11 1.2K
12:57 85.16 85.16 85.16 85.16 0.4K
12:59 85.30 85.30 85.30 85.30 6.2K
13:00 85.34 85.36 85.34 85.36 3.8K
13:16 85.19 85.19 85.19 85.19 4.0K
13:34 85.09 85.13 85.09 85.13 1.9K
13:50 84.95 84.95 84.95 84.95 0.7K
13:55 84.90 84.90 84.88 84.88 0.5K
13:57 84.91 84.91 84.91 84.91 0.3K
13:58 84.89 84.89 84.89 84.89 1.4K
14:00 84.92 84.92 84.92 84.92 0.4K
14:01 84.89 84.89 84.89 84.89 0.3K
14:02 84.89 84.89 84.89 84.89 2.0K
14:16 84.97 84.97 84.97 84.97 2.3K
14:28 84.97 84.97 84.97 84.97 0.6K
14:34 84.96 84.96 84.96 84.96 1.0K
14:42 84.89 84.89 84.89 84.89 0.9K
14:44 84.84 84.84 84.84 84.84 0.6K
14:51 84.77 84.77 84.77 84.76 0.7K
14:54 84.84 84.84 84.84 84.84 1.5K
14:55 84.84 84.84 84.84 84.84 4.1K
15:01 84.89 84.89 84.89 84.89 0.8K
15:02 84.77 84.77 84.77 84.77 3.1K
15:15 84.70 84.70 84.70 84.70 1.2K
15:17 84.76 84.76 84.76 84.76 0.5K
15:19 84.84 84.84 84.84 84.84 0.6K
15:21 84.84 84.84 84.84 84.84 1.8K
15:25 84.70 84.70 84.67 84.67 4.9K
15:32 84.57 84.57 84.55 84.55 1.3K
15:33 84.57 84.57 84.57 84.57 3.4K
15:39 84.63 84.63 84.63 84.63 3.3K
15:47 84.61 84.61 84.61 84.61 1.1K
15:48 84.62 84.69 84.62 84.69 3.7K
15:51 84.81 84.81 84.81 84.81 1.9K
15:53 84.80 84.80 84.80 84.80 0.9K
15:54 84.85 84.85 84.85 84.85 3.2K
15:55 84.84 84.84 84.84 84.84 1.7K
15:56 84.77 84.77 84.73 84.74 1.9K
15:57 84.73 84.76 84.73 84.76 6.9K
15:58 84.69 84.69 84.69 84.69 5.8K
15:59 84.69 84.69 84.65 84.65 53.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 84.35 85.26 83.82 83.79 0.3M
2025-09-30 84.38 84.71 83.88 84.65 0.2M
2025-09-29 84.39 84.55 83.45 84.10 0.2M
2025-09-26 84.29 85.36 83.98 84.65 0.2M
2025-09-25 84.49 84.72 83.47 83.84 0.3M
2025-09-24 83.85 85.15 83.59 84.88 0.3M
2025-09-23 83.44 84.33 83.42 83.69 0.3M
2025-09-22 83.52 84.00 82.84 83.57 0.3M
2025-09-19 83.12 83.92 82.90 83.63 1.1M
2025-09-18 81.76 83.29 81.61 83.03 0.3M
2025-09-17 81.01 82.38 81.01 81.79 0.4M
2025-09-16 81.38 81.38 80.19 80.64 0.3M
2025-09-15 82.37 82.62 81.13 81.44 0.3M
2025-09-12 82.87 83.18 82.39 82.49 0.3M
2025-09-11 81.67 83.42 81.61 83.16 0.2M
2025-09-10 82.36 82.37 81.36 81.75 0.2M
2025-09-09 82.09 82.41 81.65 82.05 0.4M
2025-09-08 82.35 82.35 80.90 81.93 0.3M
2025-09-05 82.82 83.39 82.14 82.18 0.4M
2025-09-04 82.22 83.04 81.98 83.04 0.2M
2025-09-03 80.71 81.96 80.61 81.75 0.3M
2025-09-02 81.91 82.20 80.72 81.21 0.3M
2025-08-29 82.20 82.64 81.48 82.20 0.3M
2025-08-28 82.30 82.30 81.09 81.90 0.3M
2025-08-27 81.31 82.40 81.31 82.06 0.4M
2025-08-26 81.13 81.64 80.79 81.42 0.3M
2025-08-25 82.26 82.44 81.08 81.08 0.4M
2025-08-22 81.58 82.58 81.34 82.51 0.2M
2025-08-21 80.97 81.17 80.14 80.89 0.4M
2025-08-20 81.08 81.85 80.90 81.01 0.3M
2025-08-19 80.34 81.82 80.26 81.65 0.3M
2025-08-18 80.20 80.76 80.01 80.41 0.4M
2025-08-15 82.47 82.59 80.49 80.50 0.3M
2025-08-14 82.61 82.73 81.56 82.54 0.3M
2025-08-13 81.31 82.63 80.92 82.51 0.6M
2025-08-12 82.27 82.75 81.55 82.01 0.3M
2025-08-11 81.69 82.49 81.15 82.10 0.5M
2025-08-08 83.30 84.11 81.89 81.89 0.5M
2025-08-07 85.71 86.32 83.97 84.44 0.6M
2025-08-06 86.21 86.78 85.85 86.17 0.3M
2025-08-05 85.00 86.50 84.55 85.79 0.4M
2025-08-04 83.96 84.53 83.57 84.34 0.2M
2025-08-01 83.91 84.30 83.07 83.84 0.4M
2025-07-31 83.25 84.60 83.25 84.58 0.3M
2025-07-30 84.02 84.42 83.52 83.68 0.2M
2025-07-29 84.26 84.73 83.91 84.11 0.2M
2025-07-28 83.97 84.54 83.68 83.83 0.2M
2025-07-25 83.55 84.55 83.55 84.22 0.2M
2025-07-24 83.96 84.29 83.36 83.44 0.2M
2025-07-23 84.25 84.57 83.53 84.30 0.3M
2025-07-22 83.46 84.64 83.46 84.15 0.3M
2025-07-21 83.47 84.21 82.84 83.21 0.3M
2025-07-18 83.33 84.14 83.27 83.39 0.2M
2025-07-17 81.92 83.41 81.92 83.31 0.3M
2025-07-16 82.19 83.11 81.66 82.33 0.2M
2025-07-15 83.71 84.00 81.94 81.97 0.2M
2025-07-14 83.58 84.74 83.53 84.10 0.3M
2025-07-11 82.45 84.03 82.41 83.61 0.4M
2025-07-10 83.20 83.60 82.39 83.22 0.4M
2025-07-09 84.85 85.35 83.10 83.48 0.3M
2025-07-08 84.33 85.63 84.33 84.64 0.4M
2025-07-07 85.24 85.89 84.30 84.84 0.4M
2025-07-03 85.52 86.19 85.45 85.50 0.3M
2025-07-02 86.41 86.41 84.76 84.97 0.3M
2025-07-01 86.53 87.90 85.96 86.64 0.5M
2025-06-30 87.63 88.01 86.47 87.10 0.3M
2025-06-27 87.27 87.81 86.88 87.55 0.7M
2025-06-26 86.21 87.47 85.56 87.37 0.3M
2025-06-25 86.96 87.03 85.58 85.82 0.2M
2025-06-24 87.38 87.77 86.80 86.92 0.3M
2025-06-23 86.24 87.21 85.57 87.15 0.3M
2025-06-20 85.87 87.05 85.45 86.31 1.0M
2025-06-18 84.29 85.60 84.29 85.60 0.4M
2025-06-17 85.53 85.53 83.64 84.22 0.4M
2025-06-16 85.18 86.62 85.04 85.53 0.3M
2025-06-13 84.25 85.66 84.10 84.82 0.3M
2025-06-12 83.40 85.08 83.17 84.94 0.3M
2025-06-11 83.56 84.30 83.53 84.09 0.3M
2025-06-10 83.73 84.05 82.93 83.52 0.3M
2025-06-09 85.39 85.39 83.33 83.97 0.3M
2025-06-06 85.11 85.51 84.52 85.42 0.2M
2025-06-05 84.94 84.94 83.80 84.11 0.2M
2025-06-04 84.67 85.01 84.20 84.48 0.3M
2025-06-03 84.29 84.80 82.89 84.69 0.3M
2025-06-02 84.19 84.88 83.11 84.80 0.3M
2025-05-30 84.13 84.99 84.13 84.55 0.4M
2025-05-29 84.59 84.74 83.64 84.72 0.3M
2025-05-28 85.14 85.64 84.05 84.14 0.4M
2025-05-27 85.04 85.75 84.01 85.37 0.3M
2025-05-23 83.41 84.60 83.32 84.44 0.4M
2025-05-22 84.41 84.68 83.05 83.95 0.4M
2025-05-21 85.10 85.64 83.94 84.00 0.3M
2025-05-20 85.99 86.58 85.63 85.92 0.3M
2025-05-19 86.19 86.30 85.53 86.11 0.4M
2025-05-16 86.46 86.96 85.82 86.25 0.3M
2025-05-15 85.54 86.75 85.54 86.53 0.3M
2025-05-14 87.52 87.52 85.49 86.34 0.4M
2025-05-13 88.15 88.59 87.30 87.69 0.4M
2025-05-12 88.25 88.79 86.03 87.39 0.5M
2025-05-09 88.04 90.61 86.65 87.40 0.5M
2025-05-08 88.46 89.24 88.00 88.45 0.6M
2025-05-07 89.12 90.23 87.08 87.65 0.8M
2025-05-06 89.41 90.49 89.00 89.12 0.4M
2025-05-05 89.95 90.34 89.32 89.64 0.3M
2025-05-02 89.15 90.51 88.29 90.18 0.2M
2025-05-01 87.19 88.52 86.82 87.51 0.2M
2025-04-30 87.69 88.03 85.80 87.73 0.3M
2025-04-29 87.67 88.94 86.93 88.78 0.2M
2025-04-28 87.42 88.18 86.89 87.97 0.2M
2025-04-25 85.94 86.93 85.37 86.80 0.3M
2025-04-24 84.86 86.98 84.86 86.54 0.3M
2025-04-23 86.20 87.50 85.16 85.32 0.3M
2025-04-22 83.58 84.96 82.87 84.73 0.3M
2025-04-21 82.76 83.00 81.51 81.99 0.2M
2025-04-17 83.25 84.25 82.68 83.27 0.3M
2025-04-16 82.23 83.47 81.76 82.75 0.3M
2025-04-15 81.78 82.84 81.65 81.92 0.3M
2025-04-14 81.81 82.75 81.29 82.00 0.3M
2025-04-11 79.73 80.79 78.60 80.79 0.3M
2025-04-10 81.87 82.11 78.64 79.99 0.4M
2025-04-09 76.60 83.22 75.98 82.81 0.6M
2025-04-08 79.03 80.13 76.43 77.31 0.5M
2025-04-07 75.73 79.98 74.09 76.56 0.6M
2025-04-04 81.62 81.62 77.98 79.06 0.4M
2025-04-03 85.25 86.29 83.76 84.08 0.5M
2025-04-02 87.06 88.11 86.49 87.70 0.4M
2025-04-01 88.32 88.78 87.21 88.10 0.3M
2025-03-31 86.53 88.97 86.03 88.10 0.5M
2025-03-28 89.12 89.83 87.16 87.23 0.2M
2025-03-27 88.66 89.17 87.99 88.82 0.3M
2025-03-26 88.57 90.10 87.62 88.30 0.3M
2025-03-25 88.14 88.94 87.33 87.98 0.3M
2025-03-24 86.85 87.78 86.28 87.77 0.4M
2025-03-21 86.09 87.23 85.17 85.38 2.3M
2025-03-20 86.27 87.91 85.83 86.76 0.3M
2025-03-19 86.21 87.06 85.57 86.73 0.3M
2025-03-18 87.45 87.58 85.56 85.94 0.3M
2025-03-17 86.32 88.61 86.22 87.22 0.4M
2025-03-14 84.60 86.39 84.12 86.28 0.2M
2025-03-13 84.41 84.74 83.71 84.14 0.2M
2025-03-12 83.34 84.15 82.26 84.00 0.3M
2025-03-11 82.65 83.70 82.65 83.01 0.3M
2025-03-10 84.29 85.49 82.87 82.90 0.4M
2025-03-07 84.67 85.91 83.78 85.26 0.3M
2025-03-06 86.13 86.28 84.55 84.71 0.3M
2025-03-05 86.56 87.65 85.77 86.72 0.3M
2025-03-04 88.51 88.61 86.58 86.81 0.3M
2025-03-03 88.19 91.07 88.10 89.80 0.6M
2025-02-28 87.00 88.89 84.81 87.33 0.8M
2025-02-27 91.94 93.12 91.94 92.20 0.2M
2025-02-26 91.88 92.91 91.54 91.62 0.3M
2025-02-25 91.27 92.76 90.92 92.12 0.4M
2025-02-24 90.54 91.82 90.46 90.80 0.3M
2025-02-21 91.25 91.25 89.49 89.81 0.3M
2025-02-20 91.15 91.81 90.39 91.03 0.2M
2025-02-19 91.89 92.58 90.99 91.65 0.3M
2025-02-18 90.79 92.60 90.79 91.56 0.3M
2025-02-14 91.88 92.38 90.55 90.59 0.3M
2025-02-13 91.02 92.38 90.21 92.21 0.2M
2025-02-12 91.00 91.52 90.27 90.93 0.3M
2025-02-11 91.60 92.34 91.26 91.88 0.3M
2025-02-10 93.73 93.73 91.21 91.62 0.3M
2025-02-07 93.87 94.06 93.28 93.73 0.2M
2025-02-06 94.22 94.22 92.96 94.07 0.2M
2025-02-05 93.23 93.56 92.24 93.41 0.2M
2025-02-04 92.74 93.72 92.40 92.54 0.2M
2025-02-03 92.43 93.62 90.46 92.71 0.2M
2025-01-31 94.95 95.63 94.27 94.60 0.3M
2025-01-30 95.13 96.50 94.41 95.47 0.3M
2025-01-29 93.98 95.39 93.80 94.32 0.2M
2025-01-28 94.06 95.04 93.71 94.36 0.2M
2025-01-27 92.54 94.15 92.32 93.88 0.2M
2025-01-24 91.56 92.68 91.56 92.26 0.2M
2025-01-23 92.20 92.73 91.42 91.88 0.2M
2025-01-22 92.23 92.41 91.64 92.24 0.2M
2025-01-21 91.92 92.70 91.72 92.23 0.2M
2025-01-17 91.55 92.59 91.35 91.73 0.2M
2025-01-16 90.90 91.72 90.55 91.58 0.2M
2025-01-15 90.47 90.90 90.09 90.59 0.2M
2025-01-14 87.45 88.99 87.28 88.89 0.2M
2025-01-13 85.30 86.72 85.25 86.67 0.3M
2025-01-10 87.31 87.50 85.16 86.08 0.2M
2025-01-08 89.46 89.50 88.45 88.81 0.2M
2025-01-07 90.33 90.73 89.18 89.63 0.2M
2025-01-06 90.34 91.64 89.71 89.96 0.3M
2025-01-03 90.07 90.48 89.42 90.29 0.2M
2025-01-02 90.38 91.04 89.28 89.51 0.2M