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
2023-12-29 74.94 74.97 74.21 74.83 0.2M
2023-12-28 74.77 75.08 74.69 74.73 0.1M
2023-12-27 74.20 74.78 73.83 74.71 0.2M
2023-12-26 74.40 74.94 74.11 74.31 0.2M
2023-12-22 73.47 74.57 73.08 74.18 0.2M
2023-12-21 72.49 73.66 72.49 73.51 0.2M
2023-12-20 73.10 73.82 72.73 72.74 0.4M
2023-12-19 71.88 73.28 71.88 72.96 0.2M
2023-12-18 72.02 72.55 71.41 72.01 0.3M
2023-12-15 72.11 72.41 71.11 71.82 0.8M
2023-12-14 73.31 73.51 72.01 72.57 0.3M
2023-12-13 72.68 73.35 71.94 73.10 0.4M
2023-12-12 71.09 72.82 71.04 72.45 0.4M
2023-12-11 70.59 72.02 70.59 71.54 0.4M
2023-12-08 70.00 71.47 68.91 70.80 0.7M
2023-12-07 67.98 68.26 67.27 68.26 0.2M
2023-12-06 68.66 69.17 67.53 67.62 0.2M
2023-12-05 68.53 69.21 68.18 68.51 0.3M
2023-12-04 67.50 68.85 67.50 68.60 0.4M
2023-12-01 67.48 68.29 67.48 67.94 0.2M
2023-11-30 67.48 68.05 67.25 67.91 0.3M
2023-11-29 68.11 68.62 67.25 67.35 0.3M
2023-11-28 68.49 68.87 67.56 68.28 0.3M
2023-11-27 67.91 68.63 67.76 68.30 0.3M
2023-11-24 67.35 68.46 67.30 68.03 0.2M
2023-11-22 66.63 67.31 66.56 67.12 0.3M
2023-11-21 66.50 67.21 66.14 66.45 0.3M
2023-11-20 65.94 66.48 65.39 66.43 0.2M
2023-11-17 66.07 66.38 65.71 65.97 0.2M
2023-11-16 66.19 66.44 65.44 65.54 0.3M
2023-11-15 66.25 66.74 65.83 65.89 0.2M
2023-11-14 65.74 66.70 65.57 66.43 0.3M
2023-11-13 64.59 66.02 64.59 65.25 0.3M
2023-11-10 64.77 65.47 64.66 65.13 0.3M
2023-11-09 65.25 65.60 64.69 64.77 0.4M
2023-11-08 67.25 67.25 63.66 65.87 0.3M
2023-11-07 65.11 65.11 64.16 64.34 0.3M
2023-11-06 65.40 65.60 65.05 65.39 0.2M
2023-11-03 65.00 65.85 64.92 65.49 0.2M
2023-11-02 63.81 64.98 63.68 64.97 0.2M
2023-11-01 62.00 63.79 61.83 63.71 0.2M
2023-10-31 61.96 62.98 61.96 62.40 0.2M
2023-10-30 60.82 61.77 60.82 61.60 0.2M
2023-10-27 60.57 60.65 59.98 60.34 0.2M
2023-10-26 60.48 61.98 60.01 60.91 0.2M
2023-10-25 59.56 61.16 59.56 60.31 0.2M
2023-10-24 59.33 60.02 59.01 59.67 0.2M
2023-10-23 59.74 60.11 59.21 59.22 0.2M
2023-10-20 61.30 61.57 59.95 59.97 0.2M
2023-10-19 62.71 63.06 61.05 61.30 0.3M
2023-10-18 62.94 63.19 62.39 62.61 0.2M
2023-10-17 62.13 63.68 62.13 63.14 0.3M
2023-10-16 61.41 62.57 61.41 62.25 0.2M
2023-10-13 62.14 62.31 60.67 61.04 0.2M
2023-10-12 61.56 61.56 60.74 61.48 0.2M
2023-10-11 60.50 61.31 60.41 61.21 0.2M
2023-10-10 61.24 61.50 60.19 60.26 0.2M
2023-10-09 60.14 61.21 59.92 61.06 0.2M
2023-10-06 60.07 60.92 60.00 60.41 0.2M
2023-10-05 58.57 60.35 58.57 60.28 0.3M
2023-10-04 58.30 59.13 58.27 58.94 0.3M
2023-10-03 59.18 59.19 58.50 58.55 0.2M
2023-10-02 60.29 60.29 59.11 59.33 0.3M
2023-09-29 61.76 61.97 60.44 60.52 0.2M
2023-09-28 61.56 62.59 61.56 61.86 0.3M
2023-09-27 60.66 61.60 60.27 61.39 0.2M
2023-09-26 61.21 61.48 60.50 60.52 0.3M
2023-09-25 60.36 61.42 60.36 61.41 0.2M
2023-09-22 60.14 60.78 59.84 60.59 0.2M
2023-09-21 61.00 61.00 60.11 60.27 0.2M
2023-09-20 61.12 61.63 60.97 61.04 0.2M
2023-09-19 60.24 61.16 60.24 60.83 0.3M
2023-09-18 60.78 60.78 59.83 59.98 0.2M
2023-09-15 61.00 61.61 60.42 60.75 1.7M
2023-09-14 61.48 61.89 61.08 61.44 0.3M
2023-09-13 61.43 61.57 60.97 60.99 0.3M
2023-09-12 60.52 61.41 60.36 61.16 0.2M
2023-09-11 59.96 60.66 59.88 60.32 0.3M
2023-09-08 59.72 60.34 59.48 59.67 0.2M
2023-09-07 59.29 60.23 59.01 59.68 0.5M
2023-09-06 59.43 59.57 58.66 59.18 0.2M
2023-09-05 60.23 60.75 59.44 59.44 0.4M
2023-09-01 59.27 61.26 59.27 60.64 0.2M
2023-08-31 58.34 58.95 58.17 58.84 0.2M
2023-08-30 58.36 58.73 58.14 58.21 0.1M
2023-08-29 58.35 58.54 57.91 58.33 0.2M
2023-08-28 58.03 58.84 58.02 58.08 0.1M
2023-08-25 58.19 58.57 57.67 57.80 0.1M
2023-08-24 57.52 58.65 57.52 58.21 0.2M
2023-08-23 56.77 57.65 56.77 57.54 0.2M
2023-08-22 57.93 58.47 56.91 56.91 0.2M
2023-08-21 58.78 58.93 57.93 58.06 0.2M
2023-08-18 58.13 59.14 58.13 58.68 0.2M
2023-08-17 59.24 59.48 58.55 58.55 0.2M
2023-08-16 58.77 59.60 58.34 58.80 0.2M
2023-08-15 58.43 59.28 58.33 59.04 0.2M
2023-08-14 59.88 60.20 58.93 59.06 0.3M
2023-08-11 60.14 60.60 60.05 60.19 0.2M
2023-08-10 60.94 61.97 60.30 60.31 0.2M
2023-08-09 60.54 61.60 58.03 60.80 0.3M
2023-08-08 61.66 62.70 61.31 62.63 0.2M
2023-08-07 62.29 63.31 62.29 62.77 0.2M
2023-08-04 62.07 63.12 61.88 62.42 0.2M
2023-08-03 60.80 62.26 60.53 62.15 0.3M
2023-08-02 59.72 61.41 59.72 61.11 0.2M
2023-08-01 59.78 60.16 59.64 60.11 0.2M
2023-07-31 60.05 60.50 59.65 59.78 0.2M
2023-07-28 61.00 61.00 59.80 59.80 0.2M
2023-07-27 60.79 61.12 60.54 60.54 0.2M
2023-07-26 59.81 60.70 59.76 60.37 0.2M
2023-07-25 59.53 60.17 59.53 59.85 0.2M
2023-07-24 59.36 59.93 58.92 59.78 0.2M
2023-07-21 59.83 60.04 59.15 59.52 0.2M
2023-07-20 59.60 60.19 59.51 59.74 0.2M
2023-07-19 59.07 59.55 58.89 59.40 0.2M
2023-07-18 57.75 58.90 57.75 58.78 0.2M
2023-07-17 56.46 58.09 56.26 57.65 0.2M
2023-07-14 57.84 57.84 56.40 56.74 0.1M
2023-07-13 55.66 57.38 55.24 57.10 0.3M
2023-07-12 57.67 57.67 55.96 56.02 0.4M
2023-07-11 56.41 57.36 56.41 57.28 0.2M
2023-07-10 56.23 56.94 56.23 56.39 0.3M
2023-07-07 55.30 56.87 55.30 56.52 0.5M
2023-07-06 55.02 55.46 54.63 55.31 0.2M
2023-07-05 54.98 55.33 54.30 55.11 0.2M
2023-07-03 55.58 56.00 55.24 55.24 0.2M
2023-06-30 56.00 56.03 55.53 55.80 0.2M
2023-06-29 54.91 55.68 54.91 55.56 0.2M
2023-06-28 53.82 54.55 53.53 54.50 0.2M
2023-06-27 53.46 54.17 53.14 54.00 0.2M
2023-06-26 53.61 53.99 53.17 53.55 0.2M
2023-06-23 53.85 54.00 53.32 53.35 0.4M
2023-06-22 54.15 54.15 53.34 54.06 0.2M
2023-06-21 53.94 54.22 53.52 54.04 0.2M
2023-06-20 54.61 54.63 53.43 53.86 0.3M
2023-06-16 54.18 54.60 53.70 54.57 1.0M
2023-06-15 53.23 53.75 52.99 53.75 0.2M
2023-06-14 54.54 54.85 53.10 53.19 0.2M
2023-06-13 53.65 54.85 53.65 54.34 0.3M
2023-06-12 53.83 54.10 53.03 53.50 0.2M
2023-06-09 53.79 54.37 53.58 54.00 0.2M
2023-06-08 53.87 54.50 53.67 53.84 0.2M
2023-06-07 53.82 54.39 53.50 54.15 0.2M
2023-06-06 52.51 53.81 52.49 53.78 0.2M
2023-06-05 52.93 52.93 51.45 52.34 0.3M
2023-06-02 52.20 53.55 52.20 53.38 0.2M
2023-06-01 52.08 52.46 51.48 51.68 0.3M
2023-05-31 52.51 52.54 51.75 51.75 0.3M
2023-05-30 52.75 53.28 52.44 52.94 0.2M
2023-05-26 51.55 52.90 51.23 52.74 0.2M
2023-05-25 51.06 51.75 51.06 51.35 0.2M
2023-05-24 51.50 51.65 51.05 51.22 0.2M
2023-05-23 52.38 52.95 51.91 51.91 0.2M
2023-05-22 52.25 52.48 51.57 52.30 0.2M
2023-05-19 53.19 53.42 52.04 52.15 0.2M
2023-05-18 52.43 52.90 51.97 52.77 0.4M
2023-05-17 52.29 53.00 52.11 52.37 0.2M
2023-05-16 52.35 52.86 52.02 52.07 0.2M
2023-05-15 52.88 53.20 52.67 52.81 0.3M
2023-05-12 52.67 52.69 51.79 52.53 0.2M
2023-05-11 52.19 53.07 51.14 52.35 0.2M
2023-05-10 53.41 53.41 49.84 52.66 0.3M
2023-05-09 52.63 53.03 52.00 52.56 0.3M
2023-05-08 52.87 53.56 52.81 52.82 0.3M
2023-05-05 52.05 53.46 52.05 52.69 0.3M
2023-05-04 51.68 52.25 50.14 51.34 0.2M
2023-05-03 52.82 53.53 52.25 52.26 0.2M
2023-05-02 54.00 54.06 51.82 52.77 0.2M
2023-05-01 53.93 54.58 53.65 54.28 0.2M
2023-04-28 53.45 54.13 53.23 53.87 0.1M
2023-04-27 52.85 53.57 52.29 53.49 0.1M
2023-04-26 52.33 53.00 52.30 52.52 0.1M
2023-04-25 53.28 53.70 52.56 52.58 0.1M
2023-04-24 53.96 54.34 53.62 53.74 0.1M
2023-04-21 53.68 53.94 53.03 53.88 0.1M
2023-04-20 54.17 54.35 53.27 53.70 0.2M
2023-04-19 54.28 54.45 53.87 54.41 0.2M
2023-04-18 54.43 54.64 53.84 54.20 0.1M
2023-04-17 53.89 54.49 53.53 54.43 0.2M
2023-04-14 55.02 55.02 53.87 54.13 0.2M
2023-04-13 54.09 55.00 53.69 54.44 0.3M
2023-04-12 54.05 54.63 53.82 54.31 0.2M
2023-04-11 53.02 54.12 52.99 53.86 0.3M
2023-04-10 52.37 52.98 52.20 52.84 0.4M
2023-04-06 51.73 52.44 51.48 52.28 0.2M
2023-04-05 51.07 51.52 50.10 51.50 0.6M
2023-04-04 50.65 50.65 49.32 50.38 0.2M
2023-04-03 50.41 51.09 50.22 50.77 0.3M
2023-03-31 49.55 50.43 49.30 50.27 0.4M
2023-03-30 49.40 49.78 48.94 49.28 0.2M
2023-03-29 48.81 48.93 48.15 48.81 0.2M
2023-03-28 47.49 48.26 47.49 48.24 0.2M
2023-03-27 47.78 47.90 47.19 47.69 0.2M
2023-03-24 45.67 47.08 45.21 46.92 0.3M
2023-03-23 47.69 47.71 46.07 46.22 0.3M
2023-03-22 49.74 49.91 47.54 47.60 0.3M
2023-03-21 49.99 50.94 49.72 49.83 0.4M
2023-03-20 48.15 50.00 48.15 48.83 0.6M
2023-03-17 49.49 49.49 46.80 47.42 1.0M
2023-03-16 49.15 50.76 48.76 50.07 0.3M
2023-03-15 50.64 51.33 49.01 49.58 0.5M
2023-03-14 51.64 52.22 51.12 52.17 0.4M
2023-03-13 52.36 52.36 50.04 50.07 0.4M
2023-03-10 54.77 55.00 53.09 53.51 0.3M
2023-03-09 56.85 56.85 55.22 55.30 0.2M
2023-03-08 57.22 57.45 56.43 57.10 0.2M
2023-03-07 57.43 57.91 56.63 57.18 0.2M
2023-03-06 59.32 59.32 57.58 57.74 0.5M
2023-03-03 60.21 60.21 59.06 59.51 0.2M
2023-03-02 58.25 61.02 57.77 60.38 0.4M
2023-03-01 60.15 60.54 56.79 58.45 0.7M
2023-02-28 62.13 62.77 61.73 62.41 0.4M
2023-02-27 62.79 62.95 61.94 62.05 0.2M
2023-02-24 61.94 62.65 61.62 62.55 0.2M
2023-02-23 62.48 62.92 61.90 62.33 0.2M
2023-02-22 61.88 62.86 61.88 62.21 0.2M
2023-02-21 62.34 62.47 61.40 61.69 0.2M
2023-02-17 62.50 62.96 62.46 62.71 0.2M
2023-02-16 62.16 63.01 61.84 62.56 0.2M
2023-02-15 61.38 62.71 61.26 62.58 0.1M
2023-02-14 62.50 62.99 61.59 61.93 0.2M
2023-02-13 62.06 63.03 62.06 62.63 0.2M
2023-02-10 60.99 62.41 60.41 62.26 0.2M
2023-02-09 62.04 62.34 60.82 60.84 0.2M
2023-02-08 62.08 62.74 61.66 61.85 0.2M
2023-02-07 61.58 62.47 61.21 62.36 0.2M
2023-02-06 61.66 62.00 60.93 61.88 0.2M
2023-02-03 61.40 62.34 61.27 61.93 0.3M
2023-02-02 62.08 62.08 60.69 61.50 0.2M
2023-02-01 62.29 62.57 61.24 61.99 0.3M
2023-01-31 61.62 62.60 61.05 62.60 0.3M
2023-01-30 62.02 62.36 61.10 61.42 0.2M
2023-01-27 63.15 63.44 62.13 62.21 0.1M
2023-01-26 61.89 63.17 61.45 63.15 0.2M
2023-01-25 61.30 61.80 61.27 61.58 0.1M
2023-01-24 60.62 61.77 60.58 61.48 0.1M
2023-01-23 60.70 61.17 60.34 61.17 0.2M
2023-01-20 60.59 60.90 60.02 60.76 0.3M
2023-01-19 59.86 60.68 59.28 60.42 0.3M
2023-01-18 60.43 61.29 60.25 60.31 0.3M
2023-01-17 62.14 62.14 59.83 60.60 0.4M
2023-01-13 61.72 62.75 61.50 62.39 0.2M
2023-01-12 61.38 62.16 60.87 62.05 0.2M
2023-01-11 60.55 61.31 60.51 61.28 0.2M
2023-01-10 61.04 61.37 60.31 60.55 0.3M
2023-01-09 62.24 62.54 61.06 61.16 0.3M
2023-01-06 61.77 62.32 61.11 62.19 0.1M
2023-01-05 61.69 62.21 61.17 61.38 0.2M
2023-01-04 61.53 62.29 61.31 61.83 0.2M
2023-01-03 62.34 62.71 60.86 61.28 0.3M