安高盟

AGMH
🏛️ 美国 →
8.66
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
09:30 9.22 9.48 9.22 9.42 101.1K
09:31 9.50 10.42 9.48 10.42 76.7K
09:41 11.48 11.48 11.14 11.16 97.3K
09:42 11.25 11.68 10.80 10.99 162.8K
09:43 10.84 10.99 10.64 10.70 69.5K
09:44 10.76 10.84 10.00 10.00 51.7K
09:54 9.17 9.17 8.64 8.64 74.1K
09:55 8.63 9.08 8.63 9.01 71.7K
09:56 8.96 9.10 8.90 8.95 26.3K
09:57 8.93 8.94 8.68 8.86 24.1K
09:58 8.69 8.84 8.51 8.84 24.1K
09:59 8.74 8.89 8.61 8.81 12.8K
10:00 8.85 9.00 8.85 9.00 5.0K
10:01 8.99 8.99 8.90 8.92 2.8K
10:02 8.93 8.99 8.86 8.98 3.0K
10:03 8.99 9.10 8.99 9.10 6.5K
10:04 8.93 9.07 8.93 9.07 1.3K
10:05 9.09 9.09 9.00 9.00 1.5K
10:06 9.00 9.04 9.00 9.01 6.7K
10:07 9.04 9.08 9.01 9.08 5.8K
10:08 9.00 9.01 8.86 8.86 12.2K
10:09 8.91 8.91 8.86 8.89 5.8K
10:10 8.86 8.86 8.70 8.78 3.7K
10:11 8.80 8.80 8.65 8.78 7.1K
10:12 8.77 8.91 8.70 8.70 1.9K
10:13 8.70 8.70 8.70 8.70 1.6K
10:14 8.84 8.84 8.79 8.79 1.9K
10:15 8.86 8.86 8.86 8.86 0.3K
10:16 8.82 8.82 8.81 8.81 0.7K
10:17 8.81 8.81 8.81 8.81 0.7K
10:18 8.91 8.92 8.91 8.92 1.5K
10:19 8.92 8.92 8.81 8.81 1.4K
10:20 8.88 8.88 8.88 8.88 0.5K
10:21 8.98 9.05 8.97 9.05 4.4K
10:22 9.00 9.00 8.96 8.96 3.8K
10:23 8.96 8.96 8.96 8.96 4.0K
10:24 8.90 8.93 8.85 8.86 7.5K
10:26 8.89 8.89 8.89 8.89 0.5K
10:27 8.87 8.92 8.87 8.92 1.2K
10:28 8.92 8.92 8.92 8.92 0.6K
10:30 8.81 8.81 8.81 8.81 1.9K
10:31 8.81 8.89 8.74 8.81 5.0K
10:32 8.98 8.98 8.95 8.95 0.5K
10:33 8.98 8.98 8.98 8.98 0.3K
10:34 8.97 8.97 8.85 8.85 3.3K
10:37 8.95 9.00 8.95 9.00 3.1K
10:38 9.00 9.00 8.99 8.99 1.1K
10:40 9.05 9.05 9.05 9.05 4.1K
10:41 8.97 8.97 8.97 8.97 0.4K
10:42 8.96 8.96 8.96 8.96 0.9K
10:43 8.99 8.99 8.91 8.93 1.0K
10:44 8.92 8.92 8.92 8.92 0.5K
10:45 8.92 8.92 8.92 8.92 0.6K
10:47 8.93 8.93 8.92 8.92 0.4K
10:48 8.92 8.92 8.86 8.92 2.8K
10:49 8.92 8.92 8.92 8.92 0.8K
10:51 8.92 8.98 8.91 8.98 0.8K
10:53 8.94 8.94 8.94 8.94 3.6K
10:54 8.94 8.94 8.94 8.94 2.8K
10:57 8.92 8.92 8.92 8.92 1.4K
11:00 8.86 8.92 8.84 8.92 2.0K
11:01 8.91 8.91 8.82 8.82 1.4K
11:02 8.82 8.83 8.82 8.83 1.1K
11:03 8.86 8.89 8.86 8.89 0.4K
11:04 8.82 8.84 8.82 8.84 1.0K
11:05 8.75 8.75 8.75 8.75 3.0K
11:06 8.80 8.80 8.80 8.80 4.1K
11:07 8.80 8.80 8.77 8.77 4.1K
11:08 8.88 8.88 8.88 8.88 0.4K
11:09 8.77 8.80 8.77 8.80 0.8K
11:10 8.83 8.83 8.83 8.83 0.6K
11:11 8.82 8.90 8.82 8.90 2.3K
11:14 8.90 8.90 8.83 8.89 1.8K
11:15 8.83 8.83 8.83 8.83 0.4K
11:17 8.89 8.89 8.76 8.83 3.7K
11:18 8.78 8.78 8.78 8.78 1.0K
11:20 8.78 8.83 8.78 8.78 3.1K
11:22 8.83 8.86 8.83 8.86 2.2K
11:24 8.79 8.79 8.79 8.79 0.6K
11:29 8.80 8.80 8.80 8.80 0.8K
11:32 8.79 8.79 8.79 8.79 1.8K
11:37 8.89 8.89 8.79 8.79 1.6K
11:38 8.90 8.90 8.90 8.90 0.9K
11:39 8.91 8.91 8.91 8.91 0.4K
11:40 8.79 8.79 8.79 8.79 0.7K
11:43 8.89 8.89 8.86 8.86 0.4K
11:44 8.90 8.90 8.90 8.90 0.1K
11:45 8.85 8.85 8.85 8.85 0.4K
11:46 8.80 8.90 8.80 8.82 0.5K
11:47 8.80 8.91 8.79 8.91 1.8K
11:49 8.86 8.86 8.86 8.86 0.3K
11:52 8.92 8.92 8.92 8.92 1.1K
11:53 8.89 8.89 8.89 8.89 1.1K
11:56 8.81 8.97 8.81 8.97 0.5K
11:57 8.96 8.96 8.96 8.96 0.4K
12:00 8.89 8.89 8.89 8.89 0.4K
12:04 8.82 8.82 8.82 8.82 1.5K
12:05 8.85 8.85 8.85 8.85 0.5K
12:07 8.85 8.85 8.85 8.85 0.7K
12:08 8.84 8.84 8.84 8.84 1.2K
12:12 8.87 8.87 8.87 8.87 2.5K
12:13 8.91 8.97 8.91 8.94 2.8K
12:14 8.94 8.94 8.94 8.94 0.9K
12:16 8.96 9.00 8.96 9.00 6.5K
12:17 9.04 9.04 9.04 9.04 0.4K
12:18 9.05 9.05 9.05 9.05 0.3K
12:19 9.05 9.05 9.05 9.05 0.5K
12:20 9.00 9.00 8.97 8.97 2.5K
12:22 8.95 8.95 8.95 8.95 0.6K
12:23 8.95 8.95 8.95 8.95 0.5K
12:24 9.05 9.05 9.05 9.05 0.3K
12:25 9.04 9.04 8.95 8.95 0.5K
12:26 9.05 9.12 9.05 9.08 10.5K
12:27 9.20 9.20 9.19 9.19 0.4K
12:28 9.21 9.25 9.21 9.25 1.1K
12:31 9.12 9.18 8.89 8.89 2.0K
12:32 9.02 9.02 9.01 9.01 0.9K
12:33 9.05 9.05 9.05 9.05 0.2K
12:35 9.05 9.05 9.05 9.05 0.1K
12:37 9.03 9.03 9.03 9.03 0.1K
12:38 8.92 8.99 8.92 8.99 0.8K
12:39 9.05 9.05 9.05 9.05 1.4K
12:41 9.06 9.06 9.06 9.06 0.2K
12:42 9.23 9.23 9.10 9.10 2.7K
12:44 9.13 9.24 9.13 9.24 0.9K
12:45 9.28 9.28 9.20 9.20 0.4K
12:46 9.19 9.30 9.19 9.30 2.8K
12:47 9.33 9.35 9.33 9.35 2.0K
12:49 9.40 9.47 9.40 9.47 1.1K
12:50 9.41 9.41 9.36 9.36 0.6K
12:51 9.31 9.35 9.31 9.35 3.4K
12:52 9.34 9.36 9.34 9.36 0.7K
12:54 9.37 9.37 9.37 9.37 1.1K
12:55 9.34 9.34 9.33 9.33 1.1K
12:56 9.07 9.07 9.07 9.07 5.9K
12:58 9.32 9.32 9.05 9.18 0.7K
13:00 9.18 9.18 9.18 9.18 0.2K
13:01 9.00 9.00 9.00 9.00 0.2K
13:02 9.05 9.17 9.05 9.17 0.3K
13:04 9.19 9.29 9.18 9.18 3.2K
13:06 9.07 9.07 9.07 9.07 1.6K
13:14 9.23 9.23 9.04 9.04 2.3K
13:16 9.04 9.29 9.04 9.29 2.7K
13:18 9.28 9.28 9.28 9.28 0.2K
13:19 9.33 9.33 9.04 9.04 1.4K
13:20 9.23 9.23 9.23 9.23 0.2K
13:21 9.15 9.15 9.12 9.12 0.5K
13:24 9.24 9.24 9.24 9.24 0.3K
13:26 9.18 9.18 9.18 9.18 0.1K
13:27 9.12 9.12 9.12 9.12 0.2K
13:28 9.15 9.15 9.15 9.15 2.0K
13:36 9.08 9.08 9.08 9.08 0.6K
13:37 9.00 9.07 9.00 9.07 2.3K
13:39 9.00 9.12 9.00 9.12 1.4K
13:43 9.20 9.20 9.20 9.20 2.9K
13:45 9.05 9.10 9.05 9.10 0.4K
13:46 9.10 9.10 9.10 9.10 0.6K
13:47 9.01 9.08 9.01 9.08 5.3K
13:48 8.99 8.99 8.99 8.99 0.5K
13:49 9.00 9.00 9.00 9.00 0.4K
13:50 9.00 9.00 9.00 9.00 0.1K
13:51 9.08 9.08 9.08 9.08 1.2K
13:56 9.00 9.00 9.00 9.00 0.3K
13:57 9.00 9.00 9.00 9.00 0.2K
14:00 9.01 9.01 9.01 9.01 0.2K
14:01 9.09 9.09 9.09 9.09 0.5K
14:03 9.05 9.05 9.05 9.05 0.2K
14:04 9.20 9.20 9.20 9.20 0.4K
14:07 9.05 9.12 9.05 9.12 1.6K
14:08 9.19 9.19 9.19 9.19 0.9K
14:09 9.14 9.14 9.14 9.14 0.9K
14:11 9.09 9.09 9.09 9.09 6.0K
14:12 9.12 9.12 8.92 8.92 2.7K
14:13 9.00 9.00 9.00 9.00 4.8K
14:22 8.95 8.95 8.95 8.95 2.2K
14:24 8.75 8.75 8.73 8.73 5.6K
14:25 8.72 8.73 8.72 8.73 2.8K
14:26 8.80 8.80 8.80 8.80 0.3K
14:27 8.74 8.74 8.70 8.74 8.1K
14:28 8.66 8.66 8.64 8.64 1.1K
14:29 8.54 8.54 8.34 8.34 18.9K
14:30 8.28 8.31 8.28 8.29 6.1K
14:31 8.26 8.29 8.26 8.29 15.3K
14:32 8.28 8.32 8.28 8.31 18.3K
14:34 8.36 8.36 8.36 8.36 0.2K
14:35 8.40 8.44 8.40 8.44 3.5K
14:36 8.40 8.42 8.40 8.42 6.3K
14:37 8.42 8.47 8.42 8.45 10.5K
14:38 8.46 8.46 8.29 8.29 10.6K
14:39 8.25 8.25 8.23 8.23 5.4K
14:40 8.24 8.24 8.24 8.24 2.2K
14:41 8.38 8.38 8.25 8.25 2.4K
14:42 8.32 8.32 8.32 8.32 0.1K
14:43 8.41 8.41 8.34 8.34 2.2K
14:44 8.34 8.45 8.31 8.45 1.6K
14:45 8.40 8.40 8.40 8.40 0.6K
14:47 8.45 8.45 8.45 8.45 1.7K
14:49 8.45 8.45 8.45 8.45 0.4K
14:50 8.44 8.44 8.44 8.44 1.0K
14:51 8.46 8.49 8.46 8.49 3.5K
14:52 8.46 8.46 8.46 8.46 1.3K
14:56 8.46 8.59 8.46 8.59 2.2K
14:59 8.50 8.53 8.50 8.53 2.2K
15:01 8.53 8.55 8.50 8.50 2.0K
15:03 8.47 8.47 8.47 8.47 1.2K
15:04 8.46 8.46 8.46 8.46 4.4K
15:05 8.46 8.58 8.46 8.58 5.8K
15:08 8.60 8.60 8.60 8.60 1.0K
15:09 8.69 8.69 8.69 8.69 0.2K
15:10 8.69 8.69 8.65 8.65 0.7K
15:12 8.55 8.56 8.51 8.51 2.3K
15:13 8.68 8.68 8.68 8.68 2.0K
15:17 8.68 8.68 8.68 8.68 1.1K
15:19 8.69 8.69 8.69 8.69 1.2K
15:20 8.66 8.66 8.66 8.66 1.6K
15:21 8.63 8.66 8.63 8.66 1.0K
15:23 8.62 8.62 8.58 8.58 1.5K
15:24 8.58 8.58 8.43 8.43 3.6K
15:27 8.46 8.46 8.46 8.46 0.4K
15:28 8.50 8.50 8.50 8.50 0.4K
15:29 8.58 8.58 8.55 8.55 0.5K
15:32 8.54 8.54 8.54 8.54 0.2K
15:33 8.57 8.65 8.57 8.65 1.1K
15:34 8.65 8.65 8.61 8.61 0.5K
15:36 8.65 8.65 8.57 8.65 1.0K
15:37 8.54 8.56 8.54 8.55 2.5K
15:38 8.57 8.57 8.57 8.57 1.1K
15:40 8.54 8.54 8.53 8.53 0.8K
15:41 8.56 8.56 8.56 8.56 1.4K
15:42 8.52 8.52 8.46 8.46 4.7K
15:43 8.42 8.42 8.41 8.41 2.9K
15:44 8.39 8.41 8.39 8.41 3.0K
15:45 8.36 8.43 8.36 8.43 6.0K
15:46 8.33 8.33 8.33 8.33 1.9K
15:47 8.52 8.52 8.52 8.52 1.0K
15:48 8.35 8.53 8.35 8.46 10.4K
15:49 8.47 8.47 8.32 8.46 11.9K
15:51 8.40 8.50 8.40 8.50 1.3K
15:52 8.46 8.46 8.37 8.46 9.3K
15:53 8.41 8.43 8.41 8.43 1.4K
15:54 8.45 8.45 8.43 8.44 2.8K
15:55 8.44 8.49 8.44 8.49 14.4K
15:56 8.48 8.50 8.48 8.50 3.0K
15:57 8.48 8.50 8.40 8.40 2.7K
15:58 8.40 8.41 8.31 8.31 3.0K
15:59 8.32 8.32 8.00 8.00 18.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据