爱科集团

AGCO
🏛️ 德国 →
92.28
最后更新: 2025-10-03
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
2025-10-03 92.56 92.56 91.14 92.28 0.0M
2025-10-02 88.70 91.42 88.62 90.70 0.0M
2025-10-01 90.02 91.72 89.30 89.30 0.0M
2025-09-30 91.28 92.36 89.36 89.36 0.0M
2025-09-29 92.30 92.30 91.90 91.90 0.0M
2025-09-26 92.02 92.02 91.32 91.32 0.0M
2025-09-25 92.06 92.06 91.02 91.94 0.0M
2025-09-24 93.74 93.74 92.34 92.58 0.0M
2025-09-23 93.52 94.12 92.24 92.54 0.0M
2025-09-22 92.68 93.60 92.20 93.60 0.0M
2025-09-19 92.86 93.00 92.86 93.00 0.0M
2025-09-18 92.44 92.44 92.44 92.44 0.0M
2025-09-17 94.48 94.48 91.68 91.68 0.0M
2025-09-16 92.16 93.54 92.00 93.16 0.0M
2025-09-15 93.74 93.74 92.18 93.20 0.0M
2025-09-12 93.80 93.80 92.30 92.46 0.0M
2025-09-11 91.30 93.08 91.30 92.72 0.0M
2025-09-10 91.92 91.92 91.92 91.92 0.0M
2025-09-09 93.14 94.00 92.26 92.26 0.0M
2025-09-08 95.48 95.50 92.78 93.08 0.0M
2025-09-05 94.48 94.48 93.66 93.66 0.0M
2025-09-04 92.50 93.02 92.50 93.02 0.0M
2025-09-03 91.00 92.62 90.82 92.62 0.0M
2025-09-02 91.82 91.88 91.40 91.46 0.0M
2025-09-01 93.00 93.04 91.68 92.92 0.0M
2025-08-29 96.12 96.98 92.14 92.44 0.0M
2025-08-28 97.18 97.18 96.70 97.06 0.0M
2025-08-27 97.48 97.48 96.06 96.24 0.0M
2025-08-26 98.98 99.00 96.86 97.28 0.0M
2025-08-25 100.35 100.35 98.80 99.62 0.0M
2025-08-22 95.88 96.38 95.88 96.38 0.0M
2025-08-21 96.04 97.36 95.76 96.00 0.0M
2025-08-20 98.14 98.14 96.08 96.52 0.0M
2025-08-19 96.06 98.12 96.06 97.76 0.0M
2025-08-18 95.30 96.48 94.94 96.48 0.0M
2025-08-15 96.52 96.52 94.94 96.24 0.0M
2025-08-14 99.26 99.26 94.30 95.38 0.0M
2025-08-13 95.56 95.56 94.32 94.32 0.0M
2025-08-12 96.06 96.06 94.54 94.54 0.0M
2025-08-11 93.32 94.80 93.32 94.68 0.0M
2025-08-08 95.22 95.68 95.22 95.68 0.0M
2025-08-07 96.16 98.38 95.38 95.38 0.0M
2025-08-06 97.42 97.42 97.18 97.42 0.0M
2025-08-05 99.92 99.92 96.64 96.64 0.0M
2025-08-04 99.22 99.92 97.78 98.50 0.0M
2025-08-01 102.45 102.45 98.22 98.52 0.0M
2025-07-31 92.78 105.40 92.78 105.20 0.0M
2025-07-30 93.96 94.06 92.84 92.84 0.0M
2025-07-29 95.84 95.84 92.22 92.22 0.0M
2025-07-28 96.74 97.80 95.60 95.68 0.0M
2025-07-25 93.36 94.86 93.00 93.00 0.0M
2025-07-24 95.76 95.76 93.90 93.90 0.0M
2025-07-23 93.72 95.50 93.72 95.50 0.0M
2025-07-22 91.72 93.10 91.72 93.10 0.0M
2025-07-21 92.02 92.84 91.44 91.44 0.0M
2025-07-18 92.02 92.02 92.02 92.02 0.0M
2025-07-17 91.56 93.14 91.56 91.88 0.0M
2025-07-16 92.42 92.58 89.74 91.94 0.0M
2025-07-15 93.44 93.84 92.32 92.32 0.0M
2025-07-14 93.74 93.74 92.84 92.84 0.0M
2025-07-11 96.36 96.74 94.72 94.72 0.0M
2025-07-10 92.72 98.98 92.72 98.98 0.0M
2025-07-09 94.50 94.50 93.12 93.96 0.0M
2025-07-08 93.04 93.50 93.04 93.50 0.0M
2025-07-07 93.06 93.62 92.28 92.28 0.0M
2025-07-04 92.48 92.52 91.82 92.30 0.0M
2025-07-03 94.56 94.56 93.06 93.06 0.0M
2025-07-02 91.04 92.98 91.04 92.98 0.0M
2025-07-01 88.12 92.72 87.02 92.72 0.0M
2025-06-30 87.20 87.44 86.84 87.10 0.0M
2025-06-27 87.20 87.20 87.20 87.20 0.0M
2025-06-26 86.66 87.40 86.22 87.40 0.0M
2025-06-25 88.74 88.74 86.56 86.56 0.0M
2025-06-24 86.68 87.26 86.62 87.26 0.0M
2025-06-23 89.52 89.70 86.58 86.58 0.0M
2025-06-20 88.98 89.76 88.98 89.76 0.0M
2025-06-17 87.84 89.48 87.84 89.32 0.0M
2025-06-16 86.56 88.30 86.56 87.90 0.0M
2025-06-13 87.08 87.10 87.08 87.10 0.0M
2025-06-12 87.56 87.56 86.10 87.20 0.0M
2025-06-11 89.78 89.78 89.78 89.78 0.0M
2025-06-10 89.56 90.78 89.50 89.96 0.0M
2025-06-09 88.96 90.60 88.96 90.60 0.0M
2025-06-06 87.80 90.02 87.70 88.70 0.0M
2025-06-05 86.74 88.08 86.68 87.90 0.0M
2025-06-04 86.96 88.26 86.76 87.56 0.0M
2025-06-03 85.10 87.18 85.10 87.18 0.0M
2025-06-02 86.50 86.70 85.00 85.88 0.0M
2025-05-30 90.34 90.34 86.80 87.16 0.0M
2025-05-29 90.82 90.82 90.20 90.20 0.0M
2025-05-28 88.76 90.32 88.60 90.32 0.0M
2025-05-27 86.00 89.66 86.00 89.66 0.0M
2025-05-26 88.24 89.90 88.12 88.42 0.0M
2025-05-23 91.08 91.08 88.32 89.38 0.0M
2025-05-22 89.38 91.24 89.30 91.24 0.0M
2025-05-21 91.06 91.06 91.06 91.06 0.0M
2025-05-20 95.88 95.88 94.30 94.38 0.0M
2025-05-19 96.92 96.92 93.82 94.50 0.0M
2025-05-16 94.94 97.44 93.32 97.08 0.0M
2025-05-15 93.34 94.16 92.12 93.66 0.0M
2025-05-14 93.14 93.96 93.14 93.96 0.0M
2025-05-13 93.96 95.60 93.64 94.76 0.0M
2025-05-12 90.14 96.50 90.14 94.88 0.0M
2025-05-09 87.98 88.52 86.62 88.52 0.0M
2025-05-08 83.60 88.00 83.60 88.00 0.0M
2025-05-07 84.06 84.06 82.64 83.60 0.0M
2025-05-06 85.12 85.12 83.56 84.52 0.0M
2025-05-05 84.02 86.50 82.94 85.96 0.0M
2025-05-02 84.00 85.20 83.00 83.72 0.0M
2025-04-30 75.28 75.28 72.86 72.86 0.0M
2025-04-29 75.22 75.22 74.36 74.48 0.0M
2025-04-28 73.88 74.42 73.32 74.42 0.0M
2025-04-25 76.54 76.54 74.30 74.62 0.0M
2025-04-24 71.98 73.74 71.38 73.74 0.0M
2025-04-23 73.20 75.64 72.24 72.92 0.0M
2025-04-22 69.84 71.60 69.36 71.10 0.0M
2025-04-17 71.78 71.78 70.00 71.30 0.0M
2025-04-16 74.22 74.22 69.46 70.28 0.0M
2025-04-15 76.26 76.46 74.80 75.22 0.0M
2025-04-14 76.62 77.44 76.02 76.02 0.0M
2025-04-11 75.78 75.78 73.14 73.72 0.0M
2025-04-10 78.62 78.80 72.64 73.76 0.0M
2025-04-09 68.60 78.62 66.06 78.62 0.0M
2025-04-08 73.02 74.54 69.74 69.74 0.0M
2025-04-07 70.78 74.32 67.00 71.28 0.0M
2025-04-04 74.86 75.10 67.82 70.74 0.0M
2025-04-03 83.42 83.42 74.72 74.82 0.0M
2025-04-02 85.30 85.78 84.26 84.70 0.0M
2025-04-01 86.16 86.40 85.00 85.86 0.0M
2025-03-31 85.66 86.96 84.10 85.26 0.0M
2025-03-28 91.62 91.62 86.70 86.70 0.0M
2025-03-27 90.42 91.36 90.22 90.38 0.0M
2025-03-26 87.36 89.94 87.02 89.80 0.0M
2025-03-25 87.98 87.98 87.42 87.42 0.0M
2025-03-24 86.12 87.72 86.12 86.98 0.0M
2025-03-21 87.30 87.30 85.02 85.02 0.0M
2025-03-20 87.78 87.78 86.68 87.12 0.0M
2025-03-19 87.10 87.98 86.62 87.98 0.0M
2025-03-18 86.80 87.84 85.82 86.20 0.0M
2025-03-17 85.60 87.06 85.34 87.06 0.0M
2025-03-14 85.50 86.28 85.26 85.76 0.0M
2025-03-13 86.48 86.66 84.58 84.86 0.0M
2025-03-12 89.72 90.34 86.52 86.94 0.0M
2025-03-11 94.08 94.46 89.36 89.36 0.0M
2025-03-10 95.10 96.64 93.02 94.54 0.0M
2025-03-07 90.12 95.00 88.62 95.00 0.0M
2025-03-06 84.14 89.14 83.14 88.44 0.0M
2025-03-05 83.08 84.62 82.86 84.40 0.0M
2025-03-04 86.08 87.16 81.60 84.60 0.0M
2025-03-03 93.46 93.52 86.48 86.48 0.0M
2025-02-28 93.02 94.54 92.48 93.50 0.0M
2025-02-27 92.14 94.00 92.14 94.00 0.0M
2025-02-26 94.12 94.26 92.50 92.50 0.0M
2025-02-25 92.02 93.16 90.80 93.16 0.0M
2025-02-24 95.48 95.66 91.98 91.98 0.0M
2025-02-21 96.12 96.12 94.50 94.50 0.0M
2025-02-20 97.42 99.04 97.00 97.00 0.0M
2025-02-19 96.46 98.24 95.54 96.82 0.0M
2025-02-18 93.18 96.88 93.08 96.88 0.0M
2025-02-17 94.38 94.66 93.52 93.98 0.0M
2025-02-14 90.60 92.90 89.02 92.90 0.0M
2025-02-13 92.82 94.66 90.30 90.86 0.0M
2025-02-12 92.06 93.62 91.42 93.62 0.0M
2025-02-11 95.06 95.08 92.38 92.38 0.0M
2025-02-10 96.26 97.86 93.74 94.88 0.0M
2025-02-07 95.22 96.20 93.50 96.20 0.0M
2025-02-06 98.72 100.90 94.54 94.54 0.0M
2025-02-05 98.98 100.40 98.82 99.48 0.0M
2025-02-04 98.50 100.30 96.30 100.10 0.0M
2025-02-03 101.45 101.45 97.12 97.92 0.0M
2025-01-31 103.20 103.20 100.30 100.30 0.0M
2025-01-30 100.05 101.50 100.00 101.45 0.0M
2025-01-29 101.70 101.75 99.46 100.00 0.0M
2025-01-28 102.05 102.35 100.00 100.00 0.0M
2025-01-27 99.50 101.60 99.30 101.60 0.0M
2025-01-24 99.64 101.05 99.32 100.00 0.0M
2025-01-23 99.98 101.55 98.42 101.25 0.0M
2025-01-22 98.02 99.46 98.02 99.42 0.0M
2025-01-21 98.10 99.84 97.60 99.06 0.0M
2025-01-20 98.98 98.98 97.06 97.18 0.0M
2025-01-17 98.12 98.74 96.68 98.62 0.0M
2025-01-16 94.00 97.16 94.00 97.16 0.0M
2025-01-15 93.80 96.00 93.74 94.58 0.0M
2025-01-14 95.06 95.06 93.14 94.42 0.0M
2025-01-13 89.40 95.68 88.38 94.98 0.0M
2025-01-10 87.20 88.36 86.04 88.36 0.0M
2025-01-09 88.28 88.28 86.68 87.06 0.0M
2025-01-08 88.08 89.62 87.12 87.52 0.0M
2025-01-07 88.26 89.16 86.64 88.06 0.0M
2025-01-06 88.72 90.10 87.86 87.86 0.0M
2025-01-03 88.10 89.70 88.10 89.70 0.0M
2025-01-02 91.12 92.32 90.50 90.50 0.0M