美国资本代理公司

AGNC
🏛️ 墨西哥 →
181.50
最后更新: 2025-09-25
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
2025-09-25 186.78 186.78 180.18 181.50 0.0M
2025-09-24 180.40 180.40 180.40 180.40 0.0M
2025-09-23 181.53 181.53 180.00 180.33 0.0M
2025-09-22 180.00 182.91 180.00 180.90 0.0M
2025-09-21 181.50 182.38 179.24 179.30 0.0M
2025-09-18 189.50 189.50 184.50 184.71 0.0M
2025-09-17 188.00 188.00 188.00 189.04 0.0M
2025-09-15 190.00 190.00 186.50 189.00 0.0M
2025-09-12 190.49 190.97 190.00 190.00 0.0M
2025-09-11 194.00 195.00 190.00 190.00 0.0M
2025-09-10 195.00 195.00 195.00 194.00 0.0M
2025-09-09 191.92 191.92 191.92 191.92 0.0M
2025-09-08 194.00 198.01 193.69 192.00 0.0M
2025-09-05 190.00 190.00 190.00 190.00 0.0M
2025-09-04 189.80 192.30 189.80 192.30 0.0M
2025-09-03 183.50 183.50 183.50 184.79 0.0M
2025-09-02 182.82 182.82 182.82 181.50 0.0M
2025-09-01 182.00 182.00 182.00 182.00 0.0M
2025-08-29 183.48 183.48 182.40 182.00 0.0M
2025-08-28 184.58 184.58 183.60 183.60 0.0M
2025-08-27 184.50 184.58 182.16 184.00 0.0M
2025-08-26 184.58 184.58 184.58 184.00 0.0M
2025-08-25 183.92 183.92 182.16 183.00 0.0M
2025-08-22 181.00 181.72 181.00 181.00 0.0M
2025-08-21 183.00 184.58 181.55 181.00 0.0M
2025-08-20 181.50 182.45 181.50 181.54 0.0M
2025-08-19 181.00 181.00 181.00 181.00 0.0M
2025-08-18 184.58 185.90 180.00 181.00 0.0M
2025-08-15 179.89 181.90 179.89 181.00 0.0M
2025-08-14 181.94 181.94 180.18 179.13 0.0M
2025-08-13 177.03 179.89 177.03 179.13 0.0M
2025-08-12 177.87 177.87 175.20 175.87 0.0M
2025-08-11 175.56 176.00 175.56 176.00 0.0M
2025-08-08 180.00 180.00 175.90 177.50 0.0M
2025-08-07 176.20 176.20 175.50 175.14 0.0M
2025-08-06 179.00 179.08 176.00 176.00 0.0M
2025-08-05 184.79 184.79 178.20 184.79 0.0M
2025-08-04 178.29 183.96 178.29 180.90 0.0M
2025-08-01 179.00 179.00 178.00 178.00 0.0M
2025-07-31 178.43 179.97 178.43 178.00 0.0M
2025-07-30 182.38 182.60 182.38 183.97 0.0M
2025-07-29 180.00 182.60 180.00 183.98 0.0M
2025-07-28 181.06 183.92 180.55 180.00 0.0M
2025-07-25 179.00 179.01 177.03 179.01 0.0M
2025-07-24 179.01 179.01 177.24 178.80 0.0M
2025-07-23 178.29 178.29 178.29 175.00 0.0M
2025-07-22 172.50 179.06 171.78 175.00 0.0M
2025-07-21 172.50 177.66 172.50 175.00 0.0M
2025-07-18 175.00 178.29 174.00 175.04 0.0M
2025-07-17 174.50 174.72 173.52 174.00 0.0M
2025-07-16 172.00 172.20 172.00 173.49 0.0M
2025-07-15 175.00 175.00 175.00 173.86 0.0M
2025-07-14 178.30 178.30 175.00 175.00 0.0M
2025-07-11 175.14 179.00 175.01 179.00 0.0M
2025-07-10 176.39 176.83 176.39 176.39 0.0M
2025-07-09 176.82 176.82 176.82 177.00 0.0M
2025-07-08 177.00 177.00 176.00 175.87 0.0M
2025-07-07 175.98 175.98 175.98 175.87 0.0M
2025-07-04 177.00 177.00 177.00 177.00 0.0M
2025-07-03 177.87 177.87 175.98 177.00 0.0M
2025-07-02 176.19 180.39 176.19 176.10 0.0M
2025-07-01 173.82 174.00 173.82 176.00 0.0M
2025-06-30 173.60 174.72 172.50 172.50 0.0M
2025-06-27 173.67 178.08 173.67 179.00 0.0M
2025-06-26 175.00 175.00 172.62 175.87 0.0M
2025-06-25 176.99 176.99 172.41 176.99 0.0M
2025-06-24 178.92 178.92 178.92 177.08 0.0M
2025-06-23 178.92 178.92 178.92 174.50 0.0M
2025-06-20 177.50 178.92 176.54 178.50 0.0M
2025-06-19 176.90 176.90 175.10 176.88 0.0M
2025-06-18 173.88 173.88 170.94 176.88 0.0M
2025-06-17 175.39 175.39 175.39 175.39 0.0M
2025-06-16 178.92 178.92 178.22 178.22 0.0M
2025-06-13 176.96 176.96 176.50 176.99 0.0M
2025-06-12 178.92 178.92 176.40 178.00 0.0M
2025-06-11 176.00 179.90 176.00 172.94 0.0M
2025-06-10 176.00 176.00 176.00 176.00 0.0M
2025-06-09 177.00 179.90 175.14 176.00 0.0M
2025-06-06 174.36 174.36 173.88 175.00 0.0M
2025-06-05 173.50 174.86 172.10 173.50 0.0M
2025-06-04 174.86 174.86 170.52 174.05 0.0M
2025-06-03 172.34 174.86 172.34 172.25 0.0M
2025-06-02 173.00 174.86 170.00 172.25 0.0M
2025-05-30 173.00 176.26 171.50 174.12 0.0M
2025-05-29 177.03 179.06 176.96 176.00 0.0M
2025-05-28 180.46 180.46 180.46 171.85 0.0M
2025-05-27 170.94 174.86 170.50 171.85 0.0M
2025-05-26 174.00 174.00 174.00 172.70 0.0M
2025-05-23 169.84 173.46 169.84 172.70 0.0M
2025-05-22 169.20 173.46 168.50 169.00 0.0M
2025-05-21 176.00 176.96 174.00 174.00 0.0M
2025-05-20 178.00 178.00 178.00 179.00 0.0M
2025-05-19 178.00 178.89 175.28 178.00 0.0M
2025-05-16 178.00 183.26 178.00 179.00 0.0M
2025-05-15 174.10 177.00 172.90 176.96 0.0M
2025-05-14 176.00 180.39 173.00 174.00 0.0M
2025-05-13 180.50 180.50 176.40 176.00 0.0M
2025-05-12 174.51 176.00 174.51 176.00 0.0M
2025-05-09 173.70 175.00 171.50 172.00 0.0M
2025-05-08 171.99 171.99 171.99 171.99 0.0M
2025-05-07 171.80 175.80 170.00 171.99 0.0M
2025-05-06 176.19 176.19 170.81 171.00 0.0M
2025-05-05 173.20 173.46 170.73 173.00 0.0M
2025-05-02 174.00 176.19 172.95 173.00 0.0M
2025-04-30 171.00 176.61 171.00 173.00 0.0M
2025-04-29 180.00 180.00 176.19 178.00 0.0M
2025-04-28 173.86 180.39 173.86 185.00 0.0M
2025-04-25 171.40 175.80 171.40 173.00 0.0M
2025-04-24 169.10 171.80 167.47 170.00 0.0M
2025-04-23 169.34 171.80 169.20 169.20 0.0M
2025-04-22 164.00 168.87 164.00 167.47 0.0M
2025-04-21 172.00 172.00 159.50 160.00 0.0M
2025-04-16 175.10 175.10 169.22 170.85 0.0M
2025-04-15 176.80 176.80 169.00 172.00 0.0M
2025-04-14 179.01 179.01 179.01 177.00 0.0M
2025-04-11 170.50 180.00 167.00 179.91 0.0M
2025-04-10 170.50 173.58 165.00 166.00 0.0M
2025-04-09 178.00 181.00 165.63 171.14 0.0M
2025-04-08 186.78 188.98 177.00 178.00 0.0M
2025-04-07 179.50 185.00 178.00 179.00 0.0M
2025-04-04 188.98 188.98 183.00 185.00 0.0M
2025-04-03 188.00 190.67 184.00 186.00 0.0M
2025-04-02 194.00 194.00 194.00 194.00 0.0M
2025-04-01 198.22 198.22 198.22 198.22 0.0M
2025-03-26 202.00 202.00 199.99 198.90 0.0M
2025-03-25 208.00 208.00 199.92 209.00 0.0M
2025-03-24 209.00 209.00 209.00 209.00 0.0M
2025-03-21 216.00 216.00 209.00 209.00 0.0M
2025-03-20 208.90 208.90 208.90 208.90 0.0M
2025-03-14 206.16 206.16 206.16 206.39 0.0M
2025-03-13 205.01 205.01 205.01 205.01 0.0M
2025-03-12 211.00 211.00 211.00 211.00 0.0M
2025-03-11 211.00 211.00 211.00 211.00 0.0M
2025-03-10 210.00 211.00 210.00 213.00 0.0M
2025-03-07 210.00 211.98 210.00 206.02 0.0M
2025-03-06 205.02 210.00 205.02 206.02 0.0M
2025-03-05 213.01 213.01 213.01 214.00 0.0M
2025-03-04 211.65 218.96 211.65 214.00 0.0M
2025-03-03 214.00 214.00 214.00 214.00 0.0M
2025-02-28 212.43 215.73 212.43 214.00 0.0M
2025-02-27 212.50 215.00 212.50 214.70 0.0M
2025-02-26 212.43 212.43 212.43 212.43 0.0M
2025-02-21 212.00 212.00 212.00 212.00 0.0M
2025-02-20 213.61 213.61 213.61 213.61 0.0M
2025-02-19 217.94 217.94 217.94 213.61 0.0M
2025-02-18 224.00 224.00 224.00 212.00 0.0M
2025-02-17 221.00 221.00 221.00 220.02 0.0M
2025-02-14 214.88 214.88 211.00 205.71 0.0M
2025-02-13 209.78 210.50 209.78 210.00 0.0M
2025-02-12 208.42 208.42 208.00 208.50 0.0M
2025-02-11 207.00 207.00 207.00 210.63 0.0M
2025-02-10 207.06 207.06 207.06 207.00 0.0M
2025-01-22 200.77 200.96 199.68 199.01 0.0M
2025-01-21 197.44 197.44 197.44 202.00 0.0M
2025-01-20 197.10 197.10 197.10 198.10 0.0M
2025-01-17 198.24 199.00 197.12 199.00 0.0M
2025-01-16 200.49 201.90 200.49 197.00 0.0M
2025-01-15 196.35 196.35 192.70 191.10 0.0M
2025-01-14 189.50 193.35 189.50 191.10 0.0M
2025-01-13 189.00 193.35 189.00 188.00 0.0M
2025-01-10 190.05 193.35 190.00 191.00 0.0M
2025-01-09 191.00 191.00 191.00 191.00 0.0M
2025-01-08 188.00 191.00 185.25 191.00 0.0M
2025-01-07 190.00 193.35 190.00 188.43 0.0M
2025-01-06 194.00 194.08 192.96 195.25 0.0M
2025-01-03 197.85 197.85 195.50 195.25 0.0M
2025-01-02 192.39 192.39 192.39 192.01 0.0M