美国资本代理公司

AGNC
🏛️ 英国 →
9.88
最后更新: 2025-09-26
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
2024-12-31 9.19 9.27 9.14 9.19 0.1M
2024-12-30 9.27 9.39 9.19 9.27 0.1M
2024-12-27 9.32 9.43 9.30 9.32 0.2M
2024-12-26 9.40 9.60 9.38 9.40 0.0M
2024-12-24 9.47 9.50 9.37 9.47 0.0M
2024-12-23 9.40 9.50 9.37 9.40 0.0M
2024-12-20 9.53 9.55 9.27 9.53 0.1M
2024-12-19 9.29 9.48 9.24 9.29 0.2M
2024-12-18 9.53 9.67 9.53 9.53 0.1M
2024-12-17 9.67 9.72 9.61 9.67 0.0M
2024-12-16 9.65 9.68 9.56 9.65 0.1M
2024-12-13 9.58 9.61 9.51 9.58 0.1M
2024-12-12 9.59 9.67 9.57 9.59 0.0M
2024-12-11 9.59 9.68 9.55 9.59 0.0M
2024-12-10 9.67 9.72 9.63 9.67 0.0M
2024-12-09 9.71 9.75 9.65 9.71 0.0M
2024-12-06 9.66 9.69 9.60 9.66 0.0M
2024-12-05 9.53 9.54 9.49 9.53 0.0M
2024-12-04 9.49 9.53 9.43 9.49 0.0M
2024-12-03 9.53 9.65 9.49 9.53 0.0M
2024-12-02 9.56 9.64 9.55 9.56 0.1M
2024-11-29 9.64 9.77 9.62 9.64 0.0M
2024-11-27 9.78 9.78 9.68 9.78 0.0M
2024-11-26 9.61 9.80 9.54 9.61 0.0M
2024-11-25 9.78 9.84 9.76 9.78 0.2M
2024-11-22 9.73 9.80 9.71 9.73 0.3M
2024-11-21 9.71 9.74 9.66 9.71 0.0M
2024-11-20 9.58 9.68 9.56 9.58 0.0M
2024-11-19 9.70 9.74 9.61 9.70 0.0M
2024-11-18 9.63 9.69 9.49 9.63 0.0M
2024-11-15 9.52 9.54 9.40 9.52 0.0M
2024-11-14 9.53 9.60 9.50 9.53 0.0M
2024-11-13 9.50 9.57 9.48 9.50 0.0M
2024-11-12 9.49 9.71 9.45 9.49 0.0M
2024-11-11 9.63 9.84 9.62 9.63 0.0M
2024-11-08 9.69 9.73 9.48 9.69 0.0M
2024-11-07 9.48 9.57 9.40 9.48 0.0M
2024-11-06 9.38 9.71 9.16 9.38 0.1M
2024-11-05 9.41 9.41 9.29 9.41 0.0M
2024-11-04 9.36 9.41 9.31 9.36 0.0M
2024-11-01 9.33 9.45 9.30 9.33 0.0M
2024-10-31 9.36 9.49 9.35 9.36 0.0M
2024-10-30 9.59 9.63 9.52 9.59 0.1M
2024-10-29 9.53 9.70 9.39 9.53 0.1M
2024-10-28 9.64 10.00 9.63 9.64 0.3M
2024-10-25 9.98 10.06 9.93 9.98 0.0M
2024-10-24 9.91 10.02 9.90 9.91 0.0M
2024-10-23 9.89 10.26 9.87 9.89 0.1M
2024-10-22 10.07 10.41 10.05 10.07 0.1M
2024-10-21 10.40 10.66 10.38 10.40 0.0M
2024-10-18 10.59 10.60 10.49 10.59 0.0M
2024-10-17 10.48 10.55 10.45 10.48 0.0M
2024-10-16 10.51 10.55 10.48 10.51 0.0M
2024-10-15 10.45 10.47 10.34 10.45 0.0M
2024-10-14 10.35 10.38 10.27 10.35 0.0M
2024-10-11 10.30 10.40 10.30 10.30 0.0M
2024-10-10 10.31 10.36 10.26 10.31 0.0M
2024-10-09 10.33 10.36 10.00 10.33 0.0M
2024-10-08 10.30 10.30 10.14 10.30 0.0M
2024-10-07 10.17 10.34 10.13 10.17 0.1M
2024-10-04 10.26 10.34 10.20 10.26 0.0M
2024-10-03 10.30 10.30 10.19 10.30 0.0M
2024-10-02 10.29 10.30 10.24 10.29 0.0M
2024-10-01 10.25 10.47 10.19 10.25 0.1M
2024-09-30 10.46 10.48 10.36 10.46 0.0M
2024-09-27 10.53 10.55 10.40 10.53 0.1M
2024-09-26 10.42 10.46 10.33 10.42 0.0M
2024-09-25 10.41 10.46 10.37 10.41 0.0M
2024-09-24 10.45 10.52 10.40 10.45 0.1M
2024-09-23 10.38 10.53 10.37 10.38 0.0M
2024-09-20 10.54 10.67 10.53 10.54 0.1M
2024-09-19 10.66 10.85 10.65 10.66 0.0M
2024-09-18 10.60 10.67 10.53 10.60 0.0M
2024-09-17 10.59 10.65 10.55 10.59 0.0M
2024-09-16 10.50 10.51 10.33 10.50 0.0M
2024-09-13 10.30 10.31 10.26 10.30 0.1M
2024-09-12 10.21 10.24 10.15 10.21 0.0M
2024-09-11 10.18 10.25 10.11 10.18 0.0M
2024-09-10 10.23 10.27 10.20 10.23 0.0M
2024-09-09 10.23 10.26 10.22 10.23 0.0M
2024-09-06 10.21 10.28 10.19 10.21 0.0M
2024-09-05 10.25 10.25 10.19 10.25 0.0M
2024-09-04 10.16 10.25 10.16 10.16 0.0M
2024-09-03 10.23 10.26 10.13 10.23 0.0M
2024-08-30 10.20 10.27 10.16 10.20 0.1M
2024-08-29 10.31 10.32 10.25 10.31 0.0M
2024-08-28 10.25 10.35 10.25 10.25 0.0M
2024-08-27 10.28 10.33 10.25 10.28 0.0M
2024-08-26 10.29 10.35 10.22 10.29 0.0M
2024-08-23 10.17 10.24 10.14 10.17 0.0M
2024-08-22 10.12 10.17 10.10 10.12 0.0M
2024-08-21 10.15 10.18 10.10 10.15 0.0M
2024-08-20 10.13 10.20 10.10 10.13 0.0M
2024-08-19 10.15 10.18 10.13 10.15 0.0M
2024-08-16 10.10 10.14 10.04 10.10 0.0M
2024-08-15 10.09 10.11 9.97 10.09 0.1M
2024-08-14 10.01 10.02 9.98 10.01 0.0M
2024-08-13 10.01 10.05 9.98 10.01 0.0M
2024-08-12 9.94 10.10 9.93 9.94 0.0M
2024-08-09 10.03 10.12 10.02 10.03 0.0M
2024-08-08 10.10 10.11 9.99 10.10 0.0M
2024-08-07 10.01 10.14 10.00 10.01 0.0M
2024-08-06 9.96 9.99 9.82 9.96 0.0M
2024-08-05 9.65 9.96 9.52 9.65 0.1M
2024-08-02 9.96 10.10 9.89 9.96 0.0M
2024-08-01 10.04 10.07 9.94 10.04 0.0M
2024-07-31 10.05 10.10 9.99 10.05 0.0M
2024-07-30 10.15 10.17 10.10 10.15 0.1M
2024-07-29 10.12 10.19 10.09 10.12 0.0M
2024-07-26 10.00 10.02 9.91 10.00 0.0M
2024-07-25 9.90 10.06 9.88 9.90 0.0M
2024-07-24 10.09 10.34 10.09 10.09 0.0M
2024-07-23 10.33 10.33 10.07 10.33 0.0M
2024-07-22 10.23 10.33 10.22 10.23 0.1M
2024-07-19 10.24 10.32 10.20 10.24 0.0M
2024-07-18 10.34 10.48 10.31 10.34 0.0M
2024-07-17 10.54 10.56 10.43 10.54 0.0M
2024-07-16 10.51 10.51 10.38 10.51 0.0M
2024-07-15 10.41 10.50 10.20 10.41 0.1M
2024-07-12 10.50 10.53 10.15 10.50 0.1M
2024-07-11 10.10 10.14 9.88 10.10 0.1M
2024-07-10 9.76 9.88 9.76 9.86 0.0M
2024-07-09 9.69 9.72 9.63 9.69 0.0M
2024-07-08 9.75 9.79 9.75 9.76 0.0M
2024-07-05 9.71 9.72 9.67 9.72 0.0M
2024-07-03 9.66 9.73 9.64 9.70 0.2M
2024-07-02 9.50 9.60 9.49 9.60 0.0M
2024-07-01 9.62 9.55 9.44 9.44 0.0M
2024-06-28 9.60 9.60 9.45 9.57 0.0M
2024-06-27 9.69 9.69 9.63 9.63 0.0M
2024-06-26 9.75 9.74 9.68 9.69 0.0M
2024-06-25 9.88 9.86 9.80 9.82 0.0M
2024-06-24 9.79 9.88 9.77 9.87 0.0M
2024-06-21 9.78 9.79 9.73 9.75 0.0M
2024-06-20 9.74 9.82 9.74 9.79 0.0M
2024-06-18 9.70 9.76 9.68 9.71 0.0M
2024-06-17 9.76 9.82 9.77 9.78 0.0M
2024-06-14 9.82 9.86 9.79 9.85 0.0M
2024-06-13 9.79 9.83 9.76 9.82 0.0M
2024-06-12 9.61 9.84 9.61 9.82 0.0M
2024-06-11 9.66 9.66 9.58 9.61 0.0M
2024-06-10 9.67 9.67 9.64 9.66 0.0M
2024-06-07 9.73 9.70 9.61 9.66 0.0M
2024-06-06 9.78 9.82 9.73 9.74 0.0M
2024-06-05 9.80 9.74 9.71 9.73 0.0M
2024-06-04 9.67 9.71 9.67 9.70 0.0M
2024-06-03 9.59 9.65 9.59 9.63 0.0M
2024-05-31 9.50 9.56 9.52 9.54 0.0M
2024-05-30 9.55 9.59 9.51 9.54 0.0M
2024-05-29 9.55 9.55 9.44 9.49 0.0M
2024-05-28 9.70 9.73 9.69 9.71 0.0M
2024-05-24 9.62 9.66 9.60 9.63 0.0M
2024-05-23 9.83 9.79 9.64 9.66 0.1M
2024-05-22 9.85 9.88 9.85 9.85 0.0M
2024-05-21 9.81 9.87 9.83 9.85 0.0M
2024-05-20 9.90 9.90 9.89 9.90 0.0M
2024-05-17 9.85 9.89 9.87 9.87 0.0M
2024-05-16 9.88 9.90 9.85 9.87 0.0M
2024-05-15 9.81 9.86 9.81 9.84 0.0M
2024-05-14 9.68 9.77 9.75 9.76 0.0M
2024-05-13 9.66 9.73 9.69 9.70 0.0M
2024-05-10 9.65 9.67 9.64 9.64 0.0M
2024-05-09 9.50 9.61 9.55 9.59 0.0M
2024-05-08 9.48 9.55 9.52 9.54 0.0M