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
2023-12-29 73.93 74.53 73.58 74.27 1.3M
2023-12-28 73.72 74.27 73.51 74.06 1.3M
2023-12-27 73.25 73.62 73.04 73.54 1.0M
2023-12-26 74.00 74.00 73.19 73.51 1.2M
2023-12-22 74.22 74.55 73.50 73.84 1.3M
2023-12-21 73.41 74.23 73.20 74.16 1.8M
2023-12-20 74.43 74.57 73.33 73.61 1.6M
2023-12-19 74.68 75.11 74.36 74.83 2.0M
2023-12-18 74.89 75.23 73.57 74.65 1.8M
2023-12-15 74.33 74.80 72.85 73.42 4.6M
2023-12-14 77.98 78.00 74.01 74.67 3.9M
2023-12-13 80.15 80.37 77.94 78.38 2.1M
2023-12-12 79.77 80.79 79.54 80.28 1.4M
2023-12-11 79.33 80.74 79.33 79.61 1.3M
2023-12-08 78.68 79.39 78.32 79.30 1.4M
2023-12-07 80.02 80.43 78.20 78.34 2.3M
2023-12-06 82.20 82.47 79.27 79.97 1.8M
2023-12-05 82.01 82.50 81.28 81.85 1.2M
2023-12-04 82.57 83.08 81.59 81.99 1.7M
2023-12-01 83.70 84.53 82.54 82.63 1.7M
2023-11-30 82.54 83.77 82.54 83.69 3.7M
2023-11-29 84.11 84.39 82.10 82.38 2.2M
2023-11-28 86.79 87.16 84.39 84.45 1.6M
2023-11-27 86.64 87.44 86.24 87.00 1.8M
2023-11-24 85.92 87.15 85.92 86.60 0.7M
2023-11-22 86.06 86.87 85.00 85.95 1.8M
2023-11-21 85.00 86.84 84.98 86.13 1.4M
2023-11-20 83.60 84.73 83.51 84.46 1.8M
2023-11-17 84.00 84.48 83.23 83.60 1.9M
2023-11-16 83.08 84.60 82.78 83.71 1.9M
2023-11-15 85.52 85.69 82.61 82.66 2.8M
2023-11-14 86.60 86.74 84.84 85.50 1.9M
2023-11-13 86.16 86.98 85.88 86.57 1.7M
2023-11-10 85.10 86.14 84.67 85.95 2.1M
2023-11-09 84.15 85.22 83.96 84.67 2.4M
2023-11-08 85.30 85.97 83.56 84.12 1.7M
2023-11-07 85.15 85.58 84.93 85.41 1.6M
2023-11-06 85.80 85.95 84.50 85.16 2.9M
2023-11-03 86.44 86.93 84.16 85.55 2.7M
2023-11-02 89.68 90.29 85.10 85.94 3.4M
2023-11-01 87.25 90.65 87.05 90.00 4.0M
2023-10-31 85.21 87.50 85.00 86.68 3.0M
2023-10-30 82.02 83.13 81.84 82.88 1.7M
2023-10-27 82.07 82.20 81.01 81.36 1.4M
2023-10-26 83.59 84.42 82.26 82.45 1.7M
2023-10-25 83.37 85.53 83.27 83.49 1.4M
2023-10-24 82.35 83.76 82.29 83.42 1.3M
2023-10-23 83.19 83.68 81.86 81.86 1.2M
2023-10-20 83.96 84.20 81.76 82.76 5.4M
2023-10-19 85.48 86.37 83.77 83.78 1.7M
2023-10-18 86.75 87.51 85.32 85.45 2.0M
2023-10-17 85.44 87.14 85.44 86.62 1.9M
2023-10-16 85.01 86.40 84.57 85.70 2.1M
2023-10-13 83.66 84.46 83.17 84.16 2.0M
2023-10-12 83.25 83.71 82.05 83.05 1.6M
2023-10-11 82.00 83.11 81.65 83.02 1.5M
2023-10-10 82.30 82.45 81.17 81.86 1.5M
2023-10-09 81.90 82.25 81.19 82.07 1.2M
2023-10-06 81.41 82.56 81.28 82.18 1.7M
2023-10-05 80.89 81.81 80.70 81.64 1.7M
2023-10-04 78.31 80.74 78.28 80.46 1.6M
2023-10-03 79.26 79.49 77.18 77.96 1.6M
2023-10-02 79.74 80.20 78.65 79.37 1.5M
2023-09-29 81.72 81.81 79.47 79.71 3.3M
2023-09-28 81.34 82.11 81.12 81.64 1.5M
2023-09-27 81.25 81.46 80.25 81.08 1.7M
2023-09-26 81.00 82.15 80.93 81.26 1.4M
2023-09-25 80.63 81.35 80.43 81.15 1.4M
2023-09-22 80.29 81.65 80.26 80.96 1.6M
2023-09-21 81.00 81.53 80.26 80.29 1.7M
2023-09-20 81.58 82.18 81.00 81.32 2.1M
2023-09-19 80.65 81.36 80.27 81.20 1.6M
2023-09-18 79.19 80.84 79.07 80.57 1.2M
2023-09-15 79.02 79.37 78.60 79.00 2.0M
2023-09-14 78.88 79.34 78.46 79.06 1.2M
2023-09-13 78.82 79.37 78.08 78.33 1.0M
2023-09-12 78.92 80.27 78.54 78.80 1.2M
2023-09-11 77.53 78.82 77.53 78.80 1.4M
2023-09-08 77.80 77.84 76.63 77.26 1.3M
2023-09-07 76.33 78.11 76.33 77.87 2.2M
2023-09-06 75.98 77.05 75.70 76.44 0.9M
2023-09-05 76.85 77.05 75.68 75.86 1.3M
2023-09-01 77.42 77.73 76.93 77.01 0.9M
2023-08-31 77.17 77.34 76.46 76.86 2.1M
2023-08-30 75.97 77.46 75.88 77.09 1.8M
2023-08-29 74.27 76.04 74.00 75.75 2.4M
2023-08-28 74.37 75.44 73.89 74.19 1.7M
2023-08-25 75.47 75.61 74.49 74.62 1.3M
2023-08-24 74.97 76.25 74.91 75.41 1.2M
2023-08-23 74.52 75.76 74.52 75.40 1.3M
2023-08-22 74.72 75.00 74.30 74.57 0.9M
2023-08-21 75.65 75.70 73.74 74.95 1.2M
2023-08-18 73.85 75.85 73.50 75.24 2.5M
2023-08-17 77.58 77.58 74.27 74.29 2.2M
2023-08-16 77.50 77.96 76.85 76.95 1.2M
2023-08-15 76.96 77.62 76.80 77.36 1.6M
2023-08-14 76.66 77.58 76.04 77.35 1.3M
2023-08-11 76.55 76.78 76.15 76.60 1.0M
2023-08-10 77.31 78.07 76.42 76.58 1.0M
2023-08-09 76.27 77.42 75.85 77.05 1.6M
2023-08-08 77.52 78.18 76.19 76.35 1.5M
2023-08-07 77.57 78.58 77.57 78.23 1.6M
2023-08-04 77.21 77.60 76.60 76.72 1.6M
2023-08-03 76.81 77.78 76.36 77.39 1.8M
2023-08-02 77.01 78.15 76.80 77.36 1.5M
2023-08-01 77.77 78.30 76.87 77.10 1.5M
2023-07-31 77.25 78.04 77.13 77.69 2.0M
2023-07-28 79.98 80.00 76.90 77.25 2.1M
2023-07-27 84.80 84.83 79.55 79.67 3.5M
2023-07-26 81.29 82.86 81.29 82.08 2.5M
2023-07-25 80.89 81.61 80.64 81.36 2.1M
2023-07-24 81.97 82.24 81.11 81.19 1.9M
2023-07-21 81.89 82.52 80.96 82.27 8.1M
2023-07-20 80.90 81.75 80.69 81.50 2.8M
2023-07-19 80.02 80.95 79.91 80.25 2.6M
2023-07-18 80.40 81.33 80.22 80.84 3.1M
2023-07-17 77.33 81.39 77.31 80.61 3.6M
2023-07-14 77.12 77.17 76.34 77.00 1.9M
2023-07-13 75.77 76.96 75.68 76.88 2.8M
2023-07-12 76.19 76.56 75.95 76.38 2.0M
2023-07-11 74.73 76.05 74.73 75.92 1.5M
2023-07-10 74.78 75.50 74.31 74.71 1.7M
2023-07-07 73.67 75.29 73.47 74.79 1.7M
2023-07-06 73.63 74.38 73.39 73.87 1.5M
2023-07-05 73.38 73.71 72.33 73.62 1.3M
2023-07-03 74.43 74.45 73.01 73.99 0.8M
2023-06-30 73.61 75.57 73.61 74.85 2.0M
2023-06-29 72.06 73.05 71.69 73.03 0.9M
2023-06-28 71.38 71.80 70.53 71.68 1.6M
2023-06-27 71.69 72.27 71.09 71.14 1.6M
2023-06-26 72.35 72.92 71.10 71.22 1.4M
2023-06-23 72.45 73.15 71.92 72.41 3.0M
2023-06-22 72.18 72.66 71.60 72.61 1.6M
2023-06-21 71.06 71.98 70.72 71.77 2.6M
2023-06-20 71.19 71.74 70.19 70.79 1.8M
2023-06-16 70.72 71.47 70.49 71.16 3.3M
2023-06-15 69.76 70.61 69.49 70.15 1.9M
2023-06-14 70.49 71.05 69.81 70.08 1.8M
2023-06-13 70.64 71.84 70.43 70.57 1.6M
2023-06-12 71.28 71.46 70.07 70.45 1.6M
2023-06-09 70.91 71.72 70.62 71.44 1.6M
2023-06-08 71.00 71.60 70.79 70.99 1.9M
2023-06-07 71.16 71.54 70.78 71.25 1.6M
2023-06-06 71.71 71.76 70.95 71.20 1.4M
2023-06-05 71.37 71.80 70.85 71.30 1.7M
2023-06-02 70.17 71.02 70.12 70.90 2.0M
2023-06-01 69.52 69.94 69.05 69.67 2.1M
2023-05-31 71.20 71.65 69.62 69.70 3.0M
2023-05-30 71.18 72.13 71.03 71.20 2.1M
2023-05-26 72.38 72.53 70.88 71.00 1.4M
2023-05-25 71.62 73.07 71.46 72.38 1.7M
2023-05-24 72.68 72.98 71.29 71.77 1.4M
2023-05-23 73.52 75.43 72.92 73.17 1.7M
2023-05-22 75.97 76.27 72.66 73.50 2.5M
2023-05-19 75.77 76.69 75.59 76.02 2.2M
2023-05-18 73.00 75.40 72.72 75.30 1.7M
2023-05-17 74.67 74.76 72.91 73.04 1.9M
2023-05-16 74.84 75.14 74.20 74.52 2.0M
2023-05-15 76.93 76.97 74.74 75.10 2.0M
2023-05-12 77.79 78.30 76.86 76.90 1.1M
2023-05-11 77.00 77.34 76.52 77.31 1.3M
2023-05-10 76.68 77.32 76.21 77.22 2.1M
2023-05-09 76.00 76.63 75.86 76.61 1.7M
2023-05-08 75.31 76.40 75.30 76.14 2.0M
2023-05-05 73.25 75.10 72.40 74.81 1.9M
2023-05-04 75.37 75.62 72.84 72.92 3.0M
2023-05-03 76.25 76.48 75.14 75.62 1.4M
2023-05-02 75.41 76.25 74.68 76.03 2.0M
2023-05-01 74.93 76.92 74.89 75.90 1.9M
2023-04-28 73.62 75.40 73.50 75.07 2.2M
2023-04-27 72.62 73.95 71.04 73.88 2.3M
2023-04-26 72.08 73.18 72.01 72.29 2.3M
2023-04-25 72.29 73.19 72.08 72.59 1.8M
2023-04-24 71.98 73.19 71.85 72.51 1.9M
2023-04-21 71.90 71.90 70.63 71.68 1.7M
2023-04-20 72.23 72.68 71.72 72.19 2.2M
2023-04-19 71.93 72.53 71.78 72.13 2.3M
2023-04-18 71.29 72.44 71.19 72.25 1.3M
2023-04-17 70.25 70.98 69.64 70.95 1.2M
2023-04-14 70.80 71.00 69.75 70.25 1.4M
2023-04-13 69.79 70.66 69.36 70.50 2.4M
2023-04-12 68.97 70.80 68.93 70.23 1.5M
2023-04-11 68.75 69.17 68.45 69.01 1.3M
2023-04-10 68.90 68.90 68.31 68.65 1.6M
2023-04-06 68.77 69.44 68.43 68.94 2.0M
2023-04-05 67.65 68.71 67.27 68.59 1.8M
2023-04-04 68.65 68.83 67.18 67.89 2.6M
2023-04-03 67.93 69.02 67.93 68.61 1.8M
2023-03-31 67.90 68.88 67.01 67.87 2.8M
2023-03-30 67.85 68.25 66.88 67.86 1.3M
2023-03-29 67.48 67.96 67.18 67.80 1.3M
2023-03-28 66.26 66.86 65.78 66.81 1.1M
2023-03-27 66.66 67.20 66.18 66.38 1.9M
2023-03-24 64.90 66.06 63.69 66.05 1.7M
2023-03-23 65.78 66.78 64.92 65.60 2.0M
2023-03-22 67.04 67.58 65.84 65.87 2.3M
2023-03-21 66.96 67.52 66.74 67.21 1.6M
2023-03-20 63.65 66.05 63.64 65.61 2.4M
2023-03-17 65.45 65.63 63.04 63.15 4.8M
2023-03-16 62.10 66.70 62.10 66.07 3.7M
2023-03-15 64.52 65.43 62.38 62.74 2.9M
2023-03-14 66.50 67.41 65.65 67.34 3.3M
2023-03-13 65.38 66.01 64.21 65.18 3.6M
2023-03-10 68.10 68.37 66.25 66.61 3.1M
2023-03-09 70.44 70.44 68.07 68.38 3.2M
2023-03-08 71.21 71.60 69.62 70.29 2.7M
2023-03-07 71.64 71.79 70.36 70.99 3.1M
2023-03-06 71.32 72.28 71.16 71.70 3.8M
2023-03-03 70.89 71.75 70.56 71.30 3.1M
2023-03-02 70.78 71.14 69.92 70.90 1.8M
2023-03-01 69.69 70.98 69.61 70.97 2.7M
2023-02-28 69.38 70.34 69.38 70.00 2.2M
2023-02-27 69.36 69.44 68.93 69.21 1.5M
2023-02-24 68.39 69.20 68.27 69.17 1.2M
2023-02-23 67.98 68.91 67.75 68.38 2.5M
2023-02-22 67.50 68.16 67.50 67.94 1.5M
2023-02-21 68.17 68.17 67.29 67.55 2.1M
2023-02-17 66.89 68.28 66.60 67.81 3.2M
2023-02-16 67.92 67.99 67.01 67.10 2.2M
2023-02-15 66.25 68.23 66.23 67.98 3.0M
2023-02-14 66.00 66.88 65.24 66.28 4.9M
2023-02-13 64.30 65.36 64.14 65.25 2.5M
2023-02-10 64.27 64.70 63.92 64.22 2.0M
2023-02-09 64.50 65.67 64.06 64.10 2.4M
2023-02-08 63.10 64.51 62.72 64.17 1.7M
2023-02-07 62.03 63.47 61.85 63.37 1.3M
2023-02-06 61.35 62.23 61.04 62.16 1.4M
2023-02-03 61.37 61.59 60.70 61.26 2.0M
2023-02-02 63.70 63.97 60.77 61.35 2.2M
2023-02-01 63.94 64.48 63.61 64.18 2.0M
2023-01-31 63.88 64.65 63.59 64.35 1.4M
2023-01-30 64.06 64.69 63.77 63.99 0.9M
2023-01-27 64.47 64.86 63.97 64.06 1.0M
2023-01-26 65.13 65.32 64.72 64.75 1.2M
2023-01-25 63.59 64.96 63.55 64.80 1.4M
2023-01-24 63.38 64.18 62.94 64.04 1.2M
2023-01-23 62.55 63.23 62.29 63.13 1.2M
2023-01-20 63.39 63.47 61.85 62.46 1.9M
2023-01-19 63.30 63.56 63.06 63.39 1.3M
2023-01-18 64.00 64.37 63.25 63.52 1.4M
2023-01-17 64.15 64.15 63.35 64.00 1.9M
2023-01-13 62.82 63.81 62.50 63.76 1.0M
2023-01-12 62.68 63.51 62.44 63.07 1.4M
2023-01-11 62.82 63.34 62.61 62.85 1.2M
2023-01-10 62.93 63.08 62.20 63.07 1.9M
2023-01-09 63.71 63.99 62.45 62.67 1.9M
2023-01-06 63.21 64.06 62.99 63.90 1.6M
2023-01-05 62.52 63.13 62.41 62.94 1.5M
2023-01-04 62.87 63.13 62.37 62.77 1.9M
2023-01-03 62.61 62.74 61.85 62.46 1.5M