艾奇资本

ACGL
🏛️ 美国 →
90.73
最后更新: 2025-09-30
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 44.20 44.75 44.20 44.45 0.8M
2021-12-30 44.30 44.92 44.28 44.33 0.5M
2021-12-29 44.23 44.80 44.22 44.60 0.5M
2021-12-28 44.00 44.39 44.00 44.27 0.7M
2021-12-27 43.32 43.94 43.10 43.93 0.7M
2021-12-23 43.43 43.76 43.36 43.48 0.8M
2021-12-22 42.93 43.38 42.86 43.30 0.9M
2021-12-21 42.58 43.53 42.50 42.93 1.5M
2021-12-20 42.69 42.80 41.93 42.43 1.8M
2021-12-17 44.00 44.11 42.84 43.22 3.6M
2021-12-16 44.39 44.53 43.99 44.09 1.7M
2021-12-15 43.79 44.24 43.21 43.94 2.2M
2021-12-14 43.44 43.99 43.25 43.75 1.4M
2021-12-13 43.40 43.86 43.04 43.35 1.5M
2021-12-10 43.60 43.83 43.22 43.43 1.2M
2021-12-09 43.00 43.83 43.00 43.47 1.3M
2021-12-08 43.43 43.68 43.17 43.39 1.1M
2021-12-07 43.32 43.73 43.23 43.36 1.5M
2021-12-06 42.80 43.57 42.80 43.14 1.5M
2021-12-03 42.32 42.86 41.96 42.25 1.5M
2021-12-02 40.87 42.54 40.87 42.29 1.6M
2021-12-01 41.08 42.09 40.72 40.73 2.2M
2021-11-30 41.29 41.60 40.24 40.38 3.1M
2021-11-29 42.26 42.29 41.65 41.73 1.5M
2021-11-26 42.67 42.67 41.78 41.89 1.3M
2021-11-24 43.73 43.93 43.52 43.79 1.3M
2021-11-23 43.23 43.84 43.22 43.74 1.1M
2021-11-22 42.18 43.49 42.04 43.11 1.5M
2021-11-19 41.74 42.16 41.25 42.06 1.7M
2021-11-18 42.16 42.26 41.62 41.67 2.0M
2021-11-17 42.37 42.60 41.98 42.15 1.5M
2021-11-16 42.60 43.33 42.55 42.69 1.6M
2021-11-15 42.18 42.91 42.18 42.36 1.8M
2021-11-12 41.52 42.39 40.96 42.02 3.6M
2021-11-11 41.76 41.81 41.18 41.47 7.2M
2021-11-10 42.02 42.86 41.69 41.76 3.8M
2021-11-09 42.29 42.58 41.92 42.02 2.3M
2021-11-08 43.52 43.63 42.59 42.62 0.8M
2021-11-05 42.33 43.44 42.29 43.36 1.3M
2021-11-04 43.09 43.09 41.99 42.18 1.6M
2021-11-03 43.17 43.62 43.04 43.25 1.7M
2021-11-02 42.42 43.32 42.27 43.16 1.6M
2021-11-01 41.92 42.65 41.90 42.57 1.6M
2021-10-29 42.20 42.48 41.78 41.82 2.1M
2021-10-28 42.90 43.10 41.64 42.04 1.5M
2021-10-27 43.27 43.72 42.32 42.33 1.7M
2021-10-26 43.39 43.50 43.09 43.15 1.1M
2021-10-25 43.17 43.48 42.70 43.34 1.1M
2021-10-22 42.93 43.40 42.82 43.21 1.2M
2021-10-21 42.48 42.93 42.48 42.91 1.3M
2021-10-20 42.05 42.99 42.01 42.64 1.6M
2021-10-19 42.69 42.71 41.90 42.07 1.1M
2021-10-18 42.16 42.47 41.21 42.35 1.0M
2021-10-15 42.97 43.05 42.30 42.47 1.2M
2021-10-14 42.05 42.94 41.89 42.80 1.8M
2021-10-13 40.75 41.88 40.01 41.81 2.1M
2021-10-12 41.04 41.45 40.74 40.85 2.3M
2021-10-11 41.13 41.27 40.16 40.17 1.9M
2021-10-08 40.80 41.30 40.51 40.95 1.1M
2021-10-07 40.19 40.89 40.07 40.71 1.3M
2021-10-06 39.42 40.01 39.36 39.99 1.4M
2021-10-05 38.43 39.82 38.09 39.60 2.0M
2021-10-04 37.59 38.69 37.44 38.19 2.6M
2021-10-01 38.15 38.45 37.91 38.18 2.0M
2021-09-30 38.83 39.08 38.16 38.18 2.4M
2021-09-29 38.35 39.07 38.11 38.84 1.8M
2021-09-28 39.23 39.60 38.32 38.39 2.3M
2021-09-27 39.43 39.69 39.34 39.36 2.5M
2021-09-24 39.07 39.27 38.81 39.18 6.2M
2021-09-23 39.22 39.55 38.96 39.00 1.6M
2021-09-22 39.09 39.25 38.93 39.02 1.7M
2021-09-21 39.09 39.21 38.66 38.73 1.3M
2021-09-20 38.94 39.20 38.39 38.85 2.0M
2021-09-17 39.13 39.48 39.00 39.30 4.4M
2021-09-16 39.48 39.59 39.13 39.16 2.0M
2021-09-15 39.13 39.60 38.82 39.34 2.5M
2021-09-14 39.95 40.24 39.16 39.26 2.0M
2021-09-13 39.28 40.03 39.17 39.89 2.4M
2021-09-10 39.79 39.89 38.91 38.94 1.6M
2021-09-09 40.00 40.47 39.47 39.52 2.4M
2021-09-08 38.92 40.04 38.77 39.97 2.9M
2021-09-07 39.41 39.41 38.70 39.00 2.3M
2021-09-03 39.55 39.72 39.11 39.43 2.0M
2021-09-02 40.41 40.42 39.45 39.61 1.7M
2021-09-01 41.06 41.19 40.46 40.47 1.2M
2021-08-31 41.17 41.49 40.94 41.10 1.9M
2021-08-30 41.76 41.99 41.17 41.25 1.5M
2021-08-27 41.81 41.97 41.41 41.75 2.7M
2021-08-26 42.17 42.19 41.37 41.39 1.4M
2021-08-25 41.95 42.32 41.90 42.08 1.6M
2021-08-24 42.05 42.54 42.01 42.04 2.2M
2021-08-23 42.08 42.38 41.97 42.10 1.1M
2021-08-20 41.60 42.15 41.38 42.10 1.7M
2021-08-19 41.38 41.89 41.27 41.66 1.1M
2021-08-18 41.77 42.17 41.63 41.68 1.1M
2021-08-17 41.80 42.36 41.68 41.90 1.2M
2021-08-16 41.48 41.96 41.27 41.81 1.0M
2021-08-13 41.80 41.92 41.63 41.78 1.2M
2021-08-12 41.50 41.88 41.34 41.66 1.4M
2021-08-11 40.80 41.67 40.62 41.52 1.5M
2021-08-10 40.48 41.17 40.46 40.78 1.1M
2021-08-09 40.56 40.76 40.24 40.54 1.1M
2021-08-06 40.41 40.67 40.24 40.58 1.1M
2021-08-05 39.59 40.00 39.35 39.99 1.2M
2021-08-04 39.16 40.01 39.03 39.42 1.3M
2021-08-03 39.45 39.72 38.59 39.34 2.2M
2021-08-02 39.18 39.66 39.00 39.21 3.2M
2021-07-30 38.61 39.45 38.50 39.00 2.5M
2021-07-29 38.59 38.76 37.75 38.50 4.2M
2021-07-28 38.67 38.79 37.78 38.06 2.0M
2021-07-27 38.48 38.84 38.23 38.53 1.7M
2021-07-26 38.43 38.89 38.38 38.71 1.1M
2021-07-23 38.54 38.64 38.25 38.53 1.0M
2021-07-22 38.34 38.39 37.93 38.13 1.1M
2021-07-21 38.24 38.81 38.24 38.48 1.0M
2021-07-20 37.04 38.40 36.93 37.89 2.6M
2021-07-19 37.54 37.77 36.53 36.82 1.8M
2021-07-16 38.05 38.23 37.87 38.08 0.9M
2021-07-15 37.41 38.08 37.33 37.98 1.0M
2021-07-14 37.70 37.91 37.43 37.75 1.6M
2021-07-13 38.31 38.35 37.47 37.54 1.1M
2021-07-12 38.22 38.63 38.05 38.38 1.1M
2021-07-09 38.13 38.56 37.96 38.50 1.9M
2021-07-08 38.57 38.57 37.40 37.62 2.8M
2021-07-07 38.59 39.13 38.52 39.02 1.0M
2021-07-06 39.36 39.43 38.45 38.80 1.5M
2021-07-02 40.03 40.25 39.39 39.51 1.5M
2021-07-01 39.13 40.18 38.96 39.95 1.9M
2021-06-30 38.87 39.14 38.75 38.94 2.1M
2021-06-29 38.84 39.08 38.67 38.89 1.3M
2021-06-28 39.29 39.38 38.52 38.76 1.3M
2021-06-25 38.84 39.43 38.72 39.30 4.1M
2021-06-24 38.45 38.99 38.40 38.84 2.0M
2021-06-23 38.09 38.71 37.97 38.39 2.1M
2021-06-22 37.94 38.24 37.70 38.01 2.0M
2021-06-21 37.45 38.02 37.27 37.90 2.0M
2021-06-18 37.98 38.20 36.98 37.12 3.4M
2021-06-17 39.36 39.64 38.33 38.51 2.5M
2021-06-16 39.39 39.69 39.28 39.39 2.0M
2021-06-15 39.12 39.74 38.90 39.53 1.6M
2021-06-14 39.32 39.40 38.99 39.14 1.4M
2021-06-11 39.12 39.30 38.93 39.29 2.0M
2021-06-10 39.40 39.55 39.00 39.01 1.5M
2021-06-09 39.39 39.51 39.01 39.06 2.3M
2021-06-08 39.68 39.72 39.06 39.57 1.4M
2021-06-07 39.17 39.81 39.17 39.71 2.6M
2021-06-04 39.39 39.69 39.13 39.64 1.1M
2021-06-03 39.18 39.57 39.03 39.48 1.3M
2021-06-02 39.80 39.84 39.20 39.45 1.5M
2021-06-01 40.00 40.18 39.54 39.86 2.3M
2021-05-28 39.99 40.00 39.46 39.89 1.2M
2021-05-27 39.48 39.79 39.14 39.68 2.5M
2021-05-26 39.14 39.42 38.93 38.99 1.1M
2021-05-25 39.96 40.12 39.11 39.17 1.1M
2021-05-24 40.06 40.19 39.65 39.93 1.4M
2021-05-21 40.49 40.77 39.76 39.93 1.1M
2021-05-20 40.04 40.38 39.73 40.27 0.8M
2021-05-19 39.73 40.04 39.38 40.00 1.9M
2021-05-18 40.38 40.54 39.92 40.17 1.5M
2021-05-17 39.90 40.46 39.58 40.42 1.5M
2021-05-14 40.26 40.45 39.95 40.19 2.3M
2021-05-13 38.82 39.99 38.75 39.92 1.3M
2021-05-12 39.49 39.95 39.02 39.13 1.7M
2021-05-11 39.67 40.02 39.22 39.58 1.8M
2021-05-10 41.00 41.11 39.89 39.92 1.7M
2021-05-07 39.41 40.87 39.33 40.79 2.1M
2021-05-06 40.48 40.62 39.27 39.77 1.8M
2021-05-05 40.20 40.31 39.18 40.19 1.7M
2021-05-04 40.13 40.46 39.86 40.26 1.6M
2021-05-03 40.13 40.44 39.98 40.14 1.3M
2021-04-30 40.08 40.25 39.65 39.71 1.8M
2021-04-29 39.52 40.23 39.43 40.14 2.3M
2021-04-28 40.85 41.28 39.33 39.49 1.9M
2021-04-27 39.88 40.57 39.88 40.49 1.4M
2021-04-26 39.94 40.43 39.94 40.15 1.1M
2021-04-23 39.77 40.16 39.60 39.99 0.7M
2021-04-22 39.81 39.86 39.42 39.64 1.0M
2021-04-21 39.36 39.89 39.22 39.89 1.1M
2021-04-20 39.60 39.68 39.04 39.24 1.2M
2021-04-19 40.48 40.48 39.62 39.70 1.2M
2021-04-16 40.64 40.67 39.87 40.08 1.4M
2021-04-15 40.06 40.45 40.01 40.31 1.5M
2021-04-14 39.94 40.46 39.71 40.11 1.1M
2021-04-13 39.62 39.91 39.46 39.85 1.4M
2021-04-12 40.27 40.37 39.75 40.00 1.4M
2021-04-09 40.53 40.58 39.75 40.06 1.4M
2021-04-08 39.96 40.20 39.64 40.06 1.4M
2021-04-07 39.93 40.29 39.63 40.27 1.2M
2021-04-06 39.69 40.01 39.21 39.93 1.8M
2021-04-05 39.50 39.97 39.41 39.62 1.5M
2021-04-01 38.33 39.45 38.15 39.41 2.4M
2021-03-31 39.00 39.34 38.27 38.37 2.7M
2021-03-30 39.14 39.23 38.52 39.16 2.0M
2021-03-29 38.82 39.10 38.42 38.85 1.6M
2021-03-26 38.32 38.81 38.16 38.78 1.3M
2021-03-25 37.21 38.25 36.82 38.21 1.5M
2021-03-24 36.89 37.79 36.89 37.25 1.9M
2021-03-23 36.43 36.93 36.43 36.77 1.6M
2021-03-22 36.50 36.90 36.21 36.63 1.4M
2021-03-19 37.43 37.67 36.70 36.91 2.8M
2021-03-18 36.86 38.38 36.66 37.63 1.9M
2021-03-17 37.93 38.05 37.24 37.60 1.5M
2021-03-16 37.79 37.93 37.52 37.86 1.6M
2021-03-15 37.60 38.09 37.27 38.09 1.3M
2021-03-12 37.10 37.67 36.99 37.62 1.8M
2021-03-11 37.01 37.13 36.72 36.99 1.5M
2021-03-10 36.80 37.50 36.67 37.10 1.5M
2021-03-09 36.75 37.34 36.34 36.74 2.1M
2021-03-08 36.61 37.62 36.40 37.22 2.8M
2021-03-05 36.08 36.49 35.09 36.37 4.4M
2021-03-04 36.37 36.46 35.40 35.70 4.8M
2021-03-03 36.76 37.03 35.96 36.21 5.3M
2021-03-02 35.85 36.64 35.62 36.37 5.3M
2021-03-01 36.41 36.78 35.81 35.91 5.8M
2021-02-26 35.45 36.29 35.36 35.82 4.7M
2021-02-25 35.99 36.33 35.37 35.49 4.3M
2021-02-24 35.21 36.27 35.21 35.57 9.0M
2021-02-23 35.47 35.52 34.91 35.15 5.4M
2021-02-22 35.11 35.68 34.82 35.16 3.5M
2021-02-19 34.99 35.31 34.73 35.09 3.9M
2021-02-18 35.15 35.56 34.90 34.92 2.1M
2021-02-17 34.87 35.62 34.85 35.35 2.3M
2021-02-16 35.34 35.49 34.41 34.91 2.0M
2021-02-12 35.54 36.09 34.78 35.15 2.6M
2021-02-11 34.88 35.94 34.76 35.56 3.2M
2021-02-10 35.92 36.02 34.23 34.89 3.6M
2021-02-09 34.30 35.15 34.16 35.10 3.0M
2021-02-08 33.89 34.15 33.20 34.15 5.2M
2021-02-05 33.74 34.16 33.53 33.80 1.6M
2021-02-04 32.80 33.72 32.80 33.39 1.5M
2021-02-03 33.10 33.46 32.63 32.70 1.9M
2021-02-02 32.32 33.37 32.26 33.15 2.8M
2021-02-01 31.50 32.15 31.28 32.02 7.0M
2021-01-29 31.68 31.88 31.23 31.41 2.8M
2021-01-28 31.82 32.24 31.33 31.95 8.0M
2021-01-27 32.70 32.93 31.54 31.58 3.6M
2021-01-26 33.51 33.84 32.81 32.90 2.7M
2021-01-25 32.99 33.43 32.72 33.37 2.4M
2021-01-22 33.79 33.93 32.95 33.31 4.3M
2021-01-21 34.55 35.23 34.16 34.37 2.4M
2021-01-20 33.97 34.70 33.51 34.59 2.9M
2021-01-19 35.08 35.40 34.16 34.18 3.0M
2021-01-15 34.97 35.09 34.29 34.69 2.0M
2021-01-14 35.69 35.79 35.04 35.22 2.0M
2021-01-13 36.24 36.74 35.57 35.61 1.3M
2021-01-12 36.32 36.53 35.91 36.37 2.3M
2021-01-11 36.18 36.58 35.81 36.17 1.8M
2021-01-08 36.43 36.51 35.69 36.44 4.4M
2021-01-07 36.84 36.96 35.92 36.24 2.5M
2021-01-06 35.71 37.16 35.67 36.58 3.4M
2021-01-05 35.04 35.36 34.50 35.04 1.8M
2021-01-04 36.15 36.23 34.64 34.90 2.2M