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
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 49.80 50.59 49.61 50.20 0.3M
2021-12-30 50.11 50.73 49.86 49.90 0.3M
2021-12-29 49.46 50.24 49.24 50.12 0.2M
2021-12-28 48.65 50.00 48.65 49.47 0.3M
2021-12-27 48.94 49.04 48.30 48.90 0.3M
2021-12-23 48.51 49.30 48.51 48.88 0.3M
2021-12-22 47.49 48.38 47.34 48.27 0.8M
2021-12-21 46.33 47.55 46.33 47.49 0.4M
2021-12-20 46.30 46.30 44.94 45.76 0.5M
2021-12-17 47.38 47.90 46.45 46.84 2.4M
2021-12-16 48.24 48.82 47.63 47.76 0.5M
2021-12-15 47.84 47.97 47.21 47.84 0.4M
2021-12-14 47.59 48.72 47.59 47.84 0.3M
2021-12-13 48.61 48.61 47.59 47.65 0.4M
2021-12-10 48.94 49.01 47.97 48.64 0.3M
2021-12-09 48.94 49.21 48.35 48.48 0.4M
2021-12-08 49.51 49.85 49.11 49.33 0.3M
2021-12-07 48.74 49.51 48.50 49.25 0.4M
2021-12-06 48.27 49.10 47.94 48.27 0.8M
2021-12-03 49.35 49.37 47.27 47.50 0.5M
2021-12-02 48.48 49.98 48.12 49.37 0.5M
2021-12-01 50.08 50.30 48.04 48.12 0.6M
2021-11-30 50.65 50.65 48.83 48.97 0.6M
2021-11-29 52.61 52.61 50.92 51.25 0.3M
2021-11-26 51.71 51.93 51.14 51.84 0.2M
2021-11-24 53.65 53.91 53.40 53.46 0.2M
2021-11-23 53.91 54.43 53.67 53.91 0.3M
2021-11-22 53.80 54.26 53.42 53.62 0.4M
2021-11-19 52.85 53.81 52.36 53.17 0.4M
2021-11-18 53.78 54.18 52.87 53.30 0.4M
2021-11-17 54.08 54.17 53.63 53.82 0.5M
2021-11-16 53.40 54.54 53.40 54.21 0.5M
2021-11-15 54.05 54.19 53.46 53.76 0.6M
2021-11-12 53.50 54.06 53.44 53.72 0.3M
2021-11-11 53.02 53.95 52.65 53.48 0.4M
2021-11-10 54.08 54.52 53.00 53.14 0.5M
2021-11-09 55.03 55.38 54.15 54.25 0.5M
2021-11-08 55.53 56.26 55.21 55.39 0.5M
2021-11-05 55.32 56.21 54.26 55.31 0.5M
2021-11-04 56.18 56.78 55.87 56.40 0.4M
2021-11-03 56.01 56.95 55.91 56.31 0.4M
2021-11-02 56.47 56.76 55.50 56.04 0.5M
2021-11-01 55.88 56.91 55.88 56.69 0.3M
2021-10-29 56.03 56.11 55.46 55.58 0.4M
2021-10-28 54.77 56.04 54.77 56.02 0.6M
2021-10-27 54.33 55.93 54.11 54.56 0.6M
2021-10-26 55.29 55.53 54.48 54.54 0.7M
2021-10-25 54.64 55.27 54.36 55.25 0.5M
2021-10-22 54.95 55.68 54.70 54.72 0.4M
2021-10-21 54.72 55.22 54.48 54.86 0.3M
2021-10-20 53.38 54.87 53.38 54.83 0.4M
2021-10-19 53.24 53.77 53.19 53.48 0.6M
2021-10-18 52.85 53.76 52.61 52.95 0.4M
2021-10-15 52.34 53.39 52.34 52.86 0.5M
2021-10-14 51.30 52.26 51.27 52.01 0.5M
2021-10-13 50.59 51.12 50.08 50.99 0.3M
2021-10-12 50.24 51.04 50.03 50.71 0.3M
2021-10-11 50.68 51.55 50.02 50.07 0.6M
2021-10-08 49.65 50.86 49.61 50.34 0.5M
2021-10-07 48.87 49.69 48.62 49.37 0.5M
2021-10-06 48.01 48.49 47.29 48.34 0.4M
2021-10-05 47.86 48.83 47.45 48.39 0.8M
2021-10-04 47.46 48.47 47.46 47.65 0.6M
2021-10-01 46.84 47.87 46.84 47.53 0.5M
2021-09-30 46.90 48.11 46.60 46.81 0.4M
2021-09-29 46.11 47.10 45.71 46.74 0.5M
2021-09-28 47.17 47.39 45.74 45.88 0.5M
2021-09-27 47.43 47.96 47.14 47.20 0.8M
2021-09-24 47.75 48.07 47.13 47.14 0.4M
2021-09-23 47.29 48.30 47.29 47.65 0.3M
2021-09-22 46.68 47.48 46.59 46.96 0.3M
2021-09-21 46.67 46.92 46.01 46.19 0.4M
2021-09-20 45.59 46.29 45.42 46.24 0.7M
2021-09-17 46.97 47.55 46.09 46.64 1.7M
2021-09-16 47.20 47.45 46.77 46.89 0.6M
2021-09-15 46.60 47.22 46.42 47.12 0.4M
2021-09-14 47.44 47.70 46.42 46.67 0.4M
2021-09-13 47.23 47.60 46.64 47.52 0.4M
2021-09-10 47.78 48.27 46.66 46.78 0.3M
2021-09-09 46.95 48.03 46.95 47.51 0.3M
2021-09-08 46.99 47.45 46.77 47.27 0.3M
2021-09-07 47.44 48.20 47.13 47.21 0.3M
2021-09-03 48.02 48.08 47.00 47.58 0.3M
2021-09-02 48.91 49.00 47.95 48.17 0.4M
2021-09-01 50.02 50.02 48.85 49.04 0.3M
2021-08-31 49.54 50.35 49.41 49.86 0.3M
2021-08-30 50.64 50.64 49.59 49.71 0.2M
2021-08-27 49.71 50.87 49.71 50.72 0.3M
2021-08-26 50.36 50.70 49.74 49.80 0.3M
2021-08-25 50.18 50.99 50.01 50.39 0.3M
2021-08-24 49.66 50.55 49.44 49.97 0.3M
2021-08-23 49.67 49.95 49.10 49.62 0.3M
2021-08-20 48.48 50.25 48.18 49.59 0.3M
2021-08-19 48.78 49.86 48.50 48.66 0.7M
2021-08-18 49.24 50.17 49.07 49.20 0.3M
2021-08-17 49.69 49.97 49.11 49.49 0.3M
2021-08-16 49.51 50.35 49.10 50.27 0.4M
2021-08-13 50.40 50.40 49.82 50.00 0.2M
2021-08-12 50.16 50.29 49.38 50.15 0.2M
2021-08-11 49.09 49.85 48.61 49.83 0.3M
2021-08-10 48.47 49.85 48.33 49.28 0.3M
2021-08-09 48.36 48.76 48.13 48.47 0.4M
2021-08-06 49.15 51.09 48.50 48.74 0.4M
2021-08-05 48.00 48.59 47.81 48.31 0.2M
2021-08-04 47.32 48.22 47.24 47.57 0.2M
2021-08-03 48.42 48.42 47.16 48.00 0.3M
2021-08-02 47.81 49.28 47.81 48.03 0.5M
2021-07-30 47.69 48.65 47.67 47.81 0.4M
2021-07-29 47.00 48.38 46.88 48.08 0.5M
2021-07-28 46.86 47.12 45.80 46.73 0.4M
2021-07-27 46.78 47.05 46.40 46.65 0.3M
2021-07-26 46.46 47.64 46.46 47.21 0.4M
2021-07-23 46.54 47.00 46.04 46.34 0.4M
2021-07-22 46.73 47.24 45.76 46.14 0.3M
2021-07-21 47.06 47.89 46.97 46.98 0.4M
2021-07-20 45.02 47.36 45.02 46.34 0.6M
2021-07-19 45.00 45.61 44.63 44.98 0.4M
2021-07-16 47.51 47.51 46.17 46.26 0.2M
2021-07-15 46.15 47.45 45.78 47.10 0.2M
2021-07-14 47.32 47.70 46.53 46.70 0.3M
2021-07-13 47.88 48.06 46.99 47.25 0.4M
2021-07-12 46.64 48.20 46.45 48.17 0.5M
2021-07-09 46.30 47.28 46.30 47.08 0.3M
2021-07-08 45.83 46.11 44.96 45.37 0.5M
2021-07-07 46.16 47.00 46.16 46.43 0.6M
2021-07-06 47.47 47.47 46.04 46.61 0.5M
2021-07-02 47.93 48.05 47.52 47.72 0.3M
2021-07-01 47.88 48.27 47.55 47.94 0.4M
2021-06-30 46.91 47.69 46.66 47.48 0.3M
2021-06-29 47.31 47.90 46.95 47.07 0.3M
2021-06-28 48.18 48.18 46.98 47.06 0.4M
2021-06-25 47.46 48.50 47.26 48.36 1.1M
2021-06-24 46.70 47.50 46.34 47.29 0.3M
2021-06-23 46.01 47.00 46.01 46.49 0.3M
2021-06-22 46.50 46.56 45.88 46.10 0.5M
2021-06-21 45.50 46.38 45.43 46.38 0.7M
2021-06-18 44.81 45.76 44.34 45.07 0.8M
2021-06-17 47.68 47.68 45.32 45.49 0.6M
2021-06-16 46.90 47.68 46.45 47.37 0.6M
2021-06-15 46.15 47.65 45.97 47.12 0.6M
2021-06-14 47.25 47.44 46.07 46.17 0.8M
2021-06-11 46.96 47.52 46.82 47.22 0.3M
2021-06-10 48.50 48.51 46.83 46.83 0.4M
2021-06-09 48.28 48.33 47.80 48.01 0.6M
2021-06-08 46.99 48.44 46.66 48.30 0.6M
2021-06-07 47.37 47.54 47.03 47.04 0.5M
2021-06-04 47.31 47.59 46.84 47.34 0.4M
2021-06-03 47.90 48.19 47.19 47.40 0.5M
2021-06-02 48.67 48.67 47.95 48.10 0.4M
2021-06-01 48.02 48.51 47.86 48.31 0.4M
2021-05-28 47.50 47.67 46.87 47.63 0.3M
2021-05-27 46.87 47.58 46.87 47.38 0.4M
2021-05-26 45.87 46.79 45.75 46.54 0.4M
2021-05-25 46.75 47.45 45.77 45.80 0.4M
2021-05-24 46.92 46.92 46.28 46.62 0.4M
2021-05-21 46.94 47.68 46.60 46.80 0.4M
2021-05-20 46.38 47.23 45.87 46.76 0.4M
2021-05-19 45.87 46.77 45.38 46.60 0.6M
2021-05-18 46.88 47.08 46.54 46.58 0.4M
2021-05-17 47.06 47.62 46.63 47.06 0.5M
2021-05-14 46.59 47.32 46.48 47.25 0.4M
2021-05-13 45.34 46.95 45.34 46.38 0.7M
2021-05-12 46.68 47.00 45.29 45.35 0.6M
2021-05-11 47.26 47.50 46.26 46.60 0.8M
2021-05-10 48.78 49.38 47.63 47.64 0.6M
2021-05-07 49.95 50.85 47.91 48.60 0.9M
2021-05-06 51.50 52.28 50.34 51.09 0.5M
2021-05-05 51.68 51.68 50.21 51.34 0.4M
2021-05-04 50.98 51.84 50.58 51.74 0.5M
2021-05-03 51.18 51.41 49.94 51.02 0.7M
2021-04-30 51.22 51.47 50.69 50.85 0.7M
2021-04-29 50.00 51.58 50.00 51.46 0.7M
2021-04-28 49.12 49.99 48.63 49.90 0.9M
2021-04-27 48.80 49.19 48.56 48.97 0.4M
2021-04-26 48.07 49.12 47.94 48.53 0.6M
2021-04-23 46.30 48.03 46.21 47.80 0.6M
2021-04-22 45.71 46.29 45.28 46.23 0.5M
2021-04-21 44.62 46.00 44.51 45.92 0.4M
2021-04-20 45.51 45.70 44.46 44.62 0.5M
2021-04-19 45.60 46.05 45.26 45.80 0.4M
2021-04-16 45.54 46.02 45.29 45.65 0.3M
2021-04-15 45.23 45.43 44.79 45.28 0.3M
2021-04-14 44.29 45.37 44.29 45.13 0.3M
2021-04-13 44.18 44.44 43.75 44.17 0.5M
2021-04-12 44.09 44.55 43.89 44.30 0.3M
2021-04-09 43.84 44.37 43.66 44.09 0.5M
2021-04-08 43.15 43.99 42.97 43.56 0.4M
2021-04-07 43.68 44.00 43.23 43.53 0.3M
2021-04-06 43.37 44.10 43.30 43.45 0.4M
2021-04-05 43.02 43.64 42.87 43.44 1.0M
2021-04-01 42.26 42.69 42.08 42.56 0.5M
2021-03-31 41.86 43.03 41.85 42.28 0.9M
2021-03-30 41.79 42.55 41.68 42.21 0.5M
2021-03-29 42.28 43.10 41.10 41.43 0.8M
2021-03-26 43.39 43.48 42.16 42.59 1.5M
2021-03-25 41.81 43.14 41.28 42.88 1.0M
2021-03-24 43.10 43.88 41.98 41.98 0.6M
2021-03-23 43.20 43.74 42.49 42.78 0.4M
2021-03-22 44.14 44.16 42.97 43.52 0.4M
2021-03-19 43.12 44.35 42.37 44.23 1.6M
2021-03-18 44.43 45.06 43.50 43.68 0.7M
2021-03-17 43.99 44.33 43.55 43.78 0.7M
2021-03-16 44.30 44.73 43.60 43.69 0.5M
2021-03-15 44.08 44.61 43.61 44.38 0.5M
2021-03-12 44.59 45.09 43.71 44.19 0.6M
2021-03-11 44.20 44.42 43.79 43.80 0.6M
2021-03-10 43.68 44.96 43.58 44.61 0.8M
2021-03-09 43.59 44.13 42.49 43.49 0.7M
2021-03-08 43.75 44.88 43.57 44.38 1.0M
2021-03-05 43.71 43.97 42.60 43.67 0.5M
2021-03-04 43.15 43.79 42.28 43.19 0.6M
2021-03-03 43.35 44.31 42.94 43.18 0.9M
2021-03-02 44.78 45.15 42.90 43.03 0.9M
2021-03-01 44.99 45.72 44.70 45.32 0.3M
2021-02-26 43.70 45.49 43.13 44.22 0.6M
2021-02-25 44.59 44.75 43.10 43.82 0.5M
2021-02-24 43.50 44.97 43.30 44.01 0.7M
2021-02-23 39.90 43.58 39.25 43.50 1.0M
2021-02-22 39.43 39.91 39.05 39.61 0.4M
2021-02-19 39.77 39.96 39.47 39.50 0.3M
2021-02-18 39.48 39.84 39.30 39.47 0.4M
2021-02-17 38.89 39.79 38.77 39.73 0.4M
2021-02-16 39.60 40.05 39.00 39.07 0.5M
2021-02-12 38.40 39.73 38.00 39.43 0.3M
2021-02-11 37.81 38.58 37.73 38.31 0.4M
2021-02-10 37.96 38.29 37.60 37.72 0.7M
2021-02-09 37.82 38.10 37.27 37.84 0.4M
2021-02-08 37.82 38.14 37.60 37.80 0.4M
2021-02-05 37.79 38.06 37.26 37.63 0.3M
2021-02-04 36.73 37.73 36.49 37.28 0.4M
2021-02-03 36.13 36.69 36.01 36.47 0.4M
2021-02-02 36.48 36.77 35.69 36.34 0.3M
2021-02-01 36.02 36.24 35.55 36.01 0.4M
2021-01-29 37.26 37.71 35.61 35.75 0.9M
2021-01-28 37.50 37.96 37.10 37.40 0.7M
2021-01-27 36.55 37.70 36.29 37.26 0.7M
2021-01-26 37.53 37.59 36.91 37.14 0.7M
2021-01-25 35.79 37.07 35.31 37.00 0.6M
2021-01-22 35.75 36.35 35.60 36.27 0.5M
2021-01-21 38.67 38.79 36.24 36.45 1.3M
2021-01-20 38.57 38.99 38.27 38.56 0.4M
2021-01-19 38.80 38.88 38.07 38.52 0.7M
2021-01-15 38.63 39.16 38.35 38.49 0.7M
2021-01-14 38.40 39.45 38.21 39.20 0.8M
2021-01-13 38.36 38.95 37.92 38.05 0.7M
2021-01-12 37.77 38.73 37.77 38.36 0.9M
2021-01-11 35.94 37.63 35.84 37.41 1.5M
2021-01-08 36.00 36.54 35.23 36.50 0.6M
2021-01-07 35.00 36.07 34.70 35.96 0.7M
2021-01-06 32.00 34.95 32.00 34.68 0.9M
2021-01-05 30.87 31.48 30.76 31.21 0.5M
2021-01-04 31.79 31.98 30.48 30.73 0.6M