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
2022-12-30 61.71 62.36 61.52 62.26 0.3M
2022-12-29 62.48 62.72 62.02 62.26 0.2M
2022-12-28 62.58 62.58 61.86 62.04 0.2M
2022-12-27 63.13 63.30 62.52 62.56 0.2M
2022-12-23 62.55 63.24 62.14 63.22 0.3M
2022-12-22 62.60 62.76 61.78 62.64 0.4M
2022-12-21 62.40 63.16 62.33 62.88 0.4M
2022-12-20 61.41 62.17 61.36 61.88 0.4M
2022-12-19 60.99 61.59 60.49 61.09 0.4M
2022-12-16 60.06 61.33 60.06 60.99 1.4M
2022-12-15 60.62 61.36 60.26 60.99 0.4M
2022-12-14 62.32 62.53 60.80 61.17 0.5M
2022-12-13 64.26 64.26 62.22 62.31 0.4M
2022-12-12 62.95 63.27 62.52 62.93 0.3M
2022-12-09 63.10 63.60 62.91 63.02 0.3M
2022-12-08 63.59 64.24 63.28 63.40 0.4M
2022-12-07 65.36 65.39 63.17 63.24 0.4M
2022-12-06 64.99 65.80 64.88 65.75 0.4M
2022-12-05 65.87 65.96 64.62 65.14 0.3M
2022-12-02 65.47 66.86 65.38 66.30 0.3M
2022-12-01 66.89 67.13 65.99 66.01 0.3M
2022-11-30 65.34 66.70 64.86 66.57 0.5M
2022-11-29 64.00 65.76 63.99 65.54 0.3M
2022-11-28 62.92 64.02 62.73 63.99 0.3M
2022-11-25 62.06 63.00 61.82 62.63 0.1M
2022-11-23 61.79 62.22 61.65 61.67 0.2M
2022-11-22 61.41 62.29 61.00 62.07 0.2M
2022-11-21 60.54 61.25 60.35 61.22 0.2M
2022-11-18 60.80 60.97 59.98 60.61 0.2M
2022-11-17 58.61 60.39 58.55 60.19 0.3M
2022-11-16 59.46 59.85 59.19 59.48 0.2M
2022-11-15 59.94 60.24 58.96 59.55 0.3M
2022-11-14 60.14 60.64 59.78 59.78 0.3M
2022-11-11 61.62 61.89 60.06 60.15 0.3M
2022-11-10 61.13 61.97 60.77 61.27 0.3M
2022-11-09 59.10 59.84 58.59 58.92 0.3M
2022-11-08 60.00 60.70 58.84 59.57 0.4M
2022-11-07 58.70 59.13 58.28 58.85 0.3M
2022-11-04 59.04 59.42 58.23 58.68 0.3M
2022-11-03 57.51 58.55 56.99 58.36 0.2M
2022-11-02 59.28 59.75 57.84 58.22 0.3M
2022-11-01 59.34 59.70 59.04 59.26 0.2M
2022-10-31 58.19 59.35 58.19 59.19 0.3M
2022-10-28 57.37 58.76 56.84 58.72 0.2M
2022-10-27 57.27 57.86 56.80 57.04 0.3M
2022-10-26 57.11 57.58 56.69 56.69 0.3M
2022-10-25 55.94 56.94 55.78 56.64 0.3M
2022-10-24 55.35 56.24 55.35 56.12 0.3M
2022-10-21 54.07 55.06 53.48 54.90 0.2M
2022-10-20 54.93 55.73 54.09 54.10 0.3M
2022-10-19 55.44 56.10 54.58 55.39 0.2M
2022-10-18 55.67 56.00 55.01 55.70 0.3M
2022-10-17 54.49 55.39 54.30 54.61 0.3M
2022-10-14 55.09 55.70 53.39 53.56 0.3M
2022-10-13 51.73 55.16 51.13 54.80 0.4M
2022-10-12 52.24 52.92 51.39 52.27 0.4M
2022-10-11 50.70 52.57 50.70 52.05 0.4M
2022-10-10 50.77 51.44 50.65 51.18 0.4M
2022-10-07 50.22 50.45 49.27 50.25 0.3M
2022-10-06 50.71 51.12 50.33 50.72 0.3M
2022-10-05 50.26 51.30 50.26 50.86 0.3M
2022-10-04 49.95 51.68 49.95 51.53 0.4M
2022-10-03 49.26 49.76 48.30 49.43 0.4M
2022-09-30 48.13 49.08 48.13 48.45 0.4M
2022-09-29 47.32 48.47 46.68 48.12 0.3M
2022-09-28 46.88 48.10 46.52 47.87 0.6M
2022-09-27 46.77 47.06 45.91 46.55 0.4M
2022-09-26 47.95 48.30 46.16 46.20 0.5M
2022-09-23 48.99 49.00 47.70 48.20 0.5M
2022-09-22 51.90 52.03 49.71 49.79 0.3M
2022-09-21 53.49 53.60 51.98 51.98 0.3M
2022-09-20 53.70 53.70 52.56 53.21 0.3M
2022-09-19 52.90 54.09 52.90 54.09 0.2M
2022-09-16 53.25 53.58 52.56 53.56 1.1M
2022-09-15 52.77 54.02 52.67 53.57 0.3M
2022-09-14 53.55 53.55 52.54 53.12 0.3M
2022-09-13 54.11 54.63 53.20 53.46 0.2M
2022-09-12 54.83 55.51 54.44 55.24 0.3M
2022-09-09 53.15 54.49 53.15 54.32 0.3M
2022-09-08 52.36 53.07 52.06 53.05 0.3M
2022-09-07 51.14 52.44 51.00 52.43 0.3M
2022-09-06 51.78 52.98 50.91 51.39 0.4M
2022-09-02 51.28 52.62 51.28 51.67 0.4M
2022-09-01 50.71 51.13 50.37 50.79 0.3M
2022-08-31 51.73 51.79 50.66 51.07 0.3M
2022-08-30 52.13 52.40 51.05 51.40 0.3M
2022-08-29 52.91 52.91 52.07 52.09 0.3M
2022-08-26 54.43 54.75 53.44 53.48 0.2M
2022-08-25 53.57 54.83 53.18 54.60 0.2M
2022-08-24 54.14 54.15 53.32 53.59 0.2M
2022-08-23 54.12 54.15 53.73 54.00 0.2M
2022-08-22 54.40 54.44 53.58 53.74 0.2M
2022-08-19 54.70 55.25 54.35 54.93 0.3M
2022-08-18 54.64 55.35 54.64 55.05 0.2M
2022-08-17 54.53 55.02 54.39 54.82 0.2M
2022-08-16 55.06 55.79 54.91 55.19 0.2M
2022-08-15 55.04 55.75 55.02 55.52 0.2M
2022-08-12 54.80 55.42 54.62 55.36 0.2M
2022-08-11 54.46 54.82 54.12 54.39 0.2M
2022-08-10 53.78 54.42 53.57 54.25 0.4M
2022-08-09 51.96 53.59 51.96 52.88 0.4M
2022-08-08 51.52 52.56 51.50 51.59 0.4M
2022-08-05 50.50 52.42 50.33 51.67 0.6M
2022-08-04 55.98 56.19 50.00 50.08 1.4M
2022-08-03 58.58 59.11 58.15 58.86 0.3M
2022-08-02 58.21 59.06 57.98 58.20 0.2M
2022-08-01 58.11 58.51 57.41 58.24 0.3M
2022-07-29 57.65 59.04 57.52 58.39 0.4M
2022-07-28 57.34 57.59 56.60 57.30 0.3M
2022-07-27 56.76 57.42 56.75 57.20 0.3M
2022-07-26 57.15 57.57 56.62 56.64 0.4M
2022-07-25 55.91 57.20 55.85 57.01 0.4M
2022-07-22 55.51 56.29 55.35 55.91 0.3M
2022-07-21 56.07 56.15 55.20 55.78 0.2M
2022-07-20 55.63 56.30 55.42 56.23 0.4M
2022-07-19 55.02 56.38 55.02 55.85 0.5M
2022-07-18 55.14 55.69 54.20 54.33 0.2M
2022-07-15 54.54 55.12 53.89 54.64 0.3M
2022-07-14 53.68 54.09 53.16 53.78 0.2M
2022-07-13 55.03 55.28 54.39 54.89 0.3M
2022-07-12 54.79 55.98 54.78 55.12 0.3M
2022-07-11 54.78 55.42 54.69 55.07 0.2M
2022-07-08 55.48 55.75 54.76 55.20 0.3M
2022-07-07 55.32 55.93 55.00 55.02 0.4M
2022-07-06 54.97 55.45 53.89 54.65 0.4M
2022-07-05 55.32 55.67 54.05 55.38 0.4M
2022-07-01 55.52 56.63 55.32 56.17 0.4M
2022-06-30 55.21 56.65 54.86 55.79 0.6M
2022-06-29 57.51 57.51 56.17 56.36 0.3M
2022-06-28 57.29 58.45 56.88 57.02 0.3M
2022-06-27 57.99 57.99 56.73 56.85 0.3M
2022-06-24 55.26 57.96 55.14 57.88 0.7M
2022-06-23 55.16 55.16 54.00 54.66 0.3M
2022-06-22 53.60 55.06 53.60 54.65 0.4M
2022-06-21 55.17 55.31 54.24 54.57 0.5M
2022-06-17 52.91 53.85 52.20 53.39 2.0M
2022-06-16 55.12 55.12 52.41 52.71 0.6M
2022-06-15 57.14 57.19 55.72 56.40 0.4M
2022-06-14 55.58 57.23 55.58 56.58 0.4M
2022-06-13 56.42 56.76 55.12 55.41 0.4M
2022-06-10 58.47 58.79 57.83 57.91 0.4M
2022-06-09 60.30 60.38 59.42 59.49 0.4M
2022-06-08 61.10 61.10 59.88 60.38 0.3M
2022-06-07 59.09 61.40 58.96 61.34 0.5M
2022-06-06 58.10 59.94 57.85 59.23 0.5M
2022-06-03 58.31 58.59 57.92 58.12 0.3M
2022-06-02 58.16 58.89 57.68 58.83 0.3M
2022-06-01 58.72 59.16 57.43 58.19 0.3M
2022-05-31 58.45 59.60 58.05 58.85 0.5M
2022-05-27 58.12 58.71 58.08 58.54 0.2M
2022-05-26 57.13 58.25 57.13 57.97 0.3M
2022-05-25 55.64 57.04 55.64 56.68 0.2M
2022-05-24 57.10 57.10 54.74 55.94 0.2M
2022-05-23 57.00 57.40 56.07 57.07 0.3M
2022-05-20 56.15 56.51 54.27 55.91 0.5M
2022-05-19 56.39 57.06 55.15 56.14 0.3M
2022-05-18 56.68 57.52 56.52 57.06 0.4M
2022-05-17 56.08 57.67 56.08 57.51 0.2M
2022-05-16 55.22 55.83 55.04 55.43 0.3M
2022-05-13 54.84 56.05 54.78 55.42 0.4M
2022-05-12 54.66 55.54 53.33 54.69 0.4M
2022-05-11 55.94 57.18 54.97 55.04 0.4M
2022-05-10 55.70 56.26 54.53 55.82 0.4M
2022-05-09 57.53 58.07 55.50 55.60 0.4M
2022-05-06 57.92 60.24 57.73 58.11 0.4M
2022-05-05 58.99 59.25 56.78 57.23 0.4M
2022-05-04 58.14 59.80 57.92 59.47 0.4M
2022-05-03 56.42 57.94 56.10 57.71 0.3M
2022-05-02 55.24 56.32 54.97 56.20 0.5M
2022-04-29 57.36 57.84 55.03 55.15 0.3M
2022-04-28 57.40 57.96 56.27 57.73 0.2M
2022-04-27 56.78 57.38 56.29 56.79 0.3M
2022-04-26 57.11 57.36 56.36 56.51 0.5M
2022-04-25 57.90 57.97 55.83 57.60 0.4M
2022-04-22 59.95 60.10 58.27 58.34 0.2M
2022-04-21 61.47 62.15 59.73 59.86 0.4M
2022-04-20 60.60 61.72 60.60 61.24 0.4M
2022-04-19 60.92 61.18 60.23 60.33 0.4M
2022-04-18 60.12 60.97 59.86 60.33 0.6M
2022-04-14 60.12 61.22 60.12 60.40 0.4M
2022-04-13 58.50 60.48 58.50 60.42 0.3M
2022-04-12 58.91 59.93 58.54 58.87 0.3M
2022-04-11 59.06 60.34 58.65 58.72 0.3M
2022-04-08 59.35 59.88 59.00 59.07 0.3M
2022-04-07 60.10 60.16 58.77 59.30 0.3M
2022-04-06 59.76 60.59 59.29 59.83 0.6M
2022-04-05 62.00 62.85 59.84 59.96 0.7M
2022-04-04 65.00 65.14 64.05 64.33 0.3M
2022-04-01 64.30 65.39 64.25 65.09 0.4M
2022-03-31 64.62 65.15 63.66 63.66 0.4M
2022-03-30 65.21 65.68 64.37 64.53 0.3M
2022-03-29 64.95 65.64 64.01 64.93 0.4M
2022-03-28 64.73 64.73 63.51 64.44 0.3M
2022-03-25 63.53 64.81 63.53 64.72 0.3M
2022-03-24 62.09 63.27 61.64 63.25 0.3M
2022-03-23 62.42 62.99 61.69 61.86 0.4M
2022-03-22 62.05 63.10 61.87 62.22 0.6M
2022-03-21 61.14 61.99 61.06 61.47 0.5M
2022-03-18 60.60 61.07 59.61 60.54 0.7M
2022-03-17 60.78 61.40 60.44 61.12 0.3M
2022-03-16 58.66 61.37 58.66 61.33 0.5M
2022-03-15 58.35 58.80 57.69 58.00 0.6M
2022-03-14 58.70 59.02 57.41 57.90 0.6M
2022-03-11 58.29 58.84 57.41 57.41 0.5M
2022-03-10 57.04 58.15 56.89 57.72 0.4M
2022-03-09 58.67 59.16 57.68 58.00 0.5M
2022-03-08 60.27 60.58 57.29 57.35 0.7M
2022-03-07 59.89 60.86 59.55 59.86 0.4M
2022-03-04 59.47 60.53 59.17 60.31 0.4M
2022-03-03 60.95 61.60 60.33 60.80 0.5M
2022-03-02 59.23 61.59 59.23 61.15 0.7M
2022-03-01 61.73 61.73 58.25 58.58 0.8M
2022-02-28 62.43 63.06 61.06 61.97 0.7M
2022-02-25 58.03 63.98 57.90 63.64 1.1M
2022-02-24 54.71 56.38 54.02 56.20 0.5M
2022-02-23 57.78 57.93 56.61 56.69 0.4M
2022-02-22 56.69 57.94 56.35 56.96 0.4M
2022-02-18 57.36 58.05 57.15 57.20 0.7M
2022-02-17 58.84 59.02 57.49 57.58 0.6M
2022-02-16 59.06 59.84 58.89 59.42 0.4M
2022-02-15 58.14 59.28 58.14 59.20 0.3M
2022-02-14 58.20 58.60 56.76 57.69 0.4M
2022-02-11 58.34 59.73 57.81 57.98 0.4M
2022-02-10 57.33 58.93 57.28 58.58 0.4M
2022-02-09 57.51 57.95 57.24 57.38 0.2M
2022-02-08 56.73 57.47 56.63 57.18 0.3M
2022-02-07 55.34 56.70 55.28 56.14 0.4M
2022-02-04 54.34 55.80 54.21 55.26 0.2M
2022-02-03 54.36 55.09 53.99 54.29 0.3M
2022-02-02 54.05 54.67 53.88 54.52 0.4M
2022-02-01 53.56 54.39 52.94 54.25 0.5M
2022-01-31 51.88 53.29 51.76 53.29 0.7M
2022-01-28 50.93 52.39 50.44 52.33 0.4M
2022-01-27 52.12 53.14 50.71 50.97 0.4M
2022-01-26 52.86 52.96 51.34 51.87 0.5M
2022-01-25 51.19 52.75 50.56 52.26 0.4M
2022-01-24 50.64 52.04 49.40 51.87 0.7M
2022-01-21 52.42 52.90 51.31 51.65 0.4M
2022-01-20 54.02 54.95 52.62 52.69 0.5M
2022-01-19 55.40 55.40 54.06 54.22 0.5M
2022-01-18 55.50 55.81 54.65 55.35 0.5M
2022-01-14 54.43 55.69 54.02 55.69 0.3M
2022-01-13 55.12 56.18 54.88 55.02 0.5M
2022-01-12 54.48 54.87 53.86 54.79 0.3M
2022-01-11 53.98 54.75 53.27 54.62 0.4M
2022-01-10 54.20 54.35 52.95 53.79 0.5M
2022-01-07 53.19 54.39 52.77 54.12 0.4M
2022-01-06 52.60 53.17 52.13 53.05 0.3M
2022-01-05 52.42 53.33 51.82 51.86 0.6M
2022-01-04 51.05 52.20 50.90 52.13 0.5M
2022-01-03 50.50 51.32 50.38 50.40 0.4M