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 7.83 7.86 7.83 7.86 51.6K
09:31 7.80 7.80 7.71 7.71 14.7K
09:32 7.66 7.66 7.45 7.51 24.3K
09:33 7.66 7.74 7.66 7.74 9.3K
09:34 7.80 7.80 7.60 7.60 6.8K
09:35 7.92 8.05 7.92 7.93 17.1K
09:36 8.00 8.00 7.93 7.93 2.4K
09:38 7.81 7.93 7.81 7.93 1.0K
09:40 7.61 7.73 7.61 7.61 0.8K
09:41 7.77 7.77 7.50 7.50 12.6K
09:42 7.53 7.53 7.51 7.52 7.8K
09:44 7.60 7.61 7.60 7.61 1.6K
09:45 7.60 7.66 7.60 7.66 5.9K
09:46 7.65 7.65 7.65 7.65 1.2K
09:47 7.61 7.75 7.61 7.75 0.9K
09:49 7.70 7.70 7.70 7.70 0.6K
09:50 7.64 7.64 7.64 7.64 0.2K
09:51 7.61 7.75 7.61 7.71 1.9K
09:52 7.56 7.72 7.56 7.70 2.6K
09:53 7.73 7.74 7.64 7.64 1.0K
09:54 7.69 7.75 7.69 7.75 0.9K
09:55 7.73 7.73 7.71 7.71 0.2K
09:56 7.71 7.90 7.71 7.71 4.3K
09:59 7.80 7.83 7.75 7.75 1.3K
10:00 7.84 8.00 7.84 8.00 9.0K
10:01 7.96 7.96 7.95 7.95 3.0K
10:02 7.96 7.96 7.83 7.83 7.5K
10:03 7.95 7.95 7.84 7.84 1.7K
10:04 7.98 7.98 7.98 7.98 1.1K
10:05 8.00 8.14 8.00 8.12 4.1K
10:06 8.07 8.11 8.07 8.10 2.4K
10:07 8.13 8.13 8.13 8.13 8.1K
10:08 8.30 8.40 8.30 8.35 1.9K
10:09 8.35 8.64 8.35 8.60 11.4K
10:10 8.66 8.69 7.95 8.04 15.0K
10:11 8.43 8.43 8.40 8.40 1.5K
10:12 8.43 8.43 8.22 8.41 2.3K
10:13 8.40 8.40 8.32 8.33 2.8K
10:14 8.40 8.50 8.40 8.50 1.3K
10:15 8.40 8.50 8.40 8.50 22.6K
10:16 8.47 8.47 8.36 8.36 2.0K
10:17 8.46 8.46 8.46 8.46 1.7K
10:18 8.46 8.55 8.42 8.55 5.3K
10:19 8.51 8.51 8.22 8.22 1.5K
10:20 8.44 8.50 8.44 8.50 0.7K
10:21 8.43 8.47 8.34 8.35 3.8K
10:22 8.38 8.38 8.34 8.34 0.4K
10:23 8.30 8.35 8.30 8.35 1.3K
10:24 8.33 8.45 8.33 8.45 2.5K
10:25 8.48 8.48 8.48 8.48 0.2K
10:26 8.39 8.39 8.30 8.30 0.7K
10:28 8.32 8.35 8.32 8.35 0.8K
10:31 8.31 8.31 8.31 8.31 0.4K
10:32 8.38 8.38 8.38 8.38 2.2K
10:36 8.19 8.19 8.11 8.11 3.4K
10:37 8.34 8.34 8.32 8.33 0.9K
10:38 8.26 8.26 8.11 8.11 0.6K
10:39 8.21 8.21 8.11 8.11 2.7K
10:40 8.28 8.29 8.28 8.29 2.8K
10:42 8.27 8.27 8.27 8.27 0.4K
10:43 8.27 8.27 8.27 8.27 0.9K
10:45 8.25 8.25 8.25 8.25 0.6K
10:47 8.19 8.19 8.19 8.19 1.2K
10:48 8.23 8.23 8.23 8.23 0.8K
10:50 8.12 8.12 8.12 8.12 0.7K
10:52 8.12 8.12 8.12 8.12 0.2K
10:54 8.18 8.23 8.12 8.23 2.8K
10:55 8.26 8.26 8.26 8.26 1.1K
10:56 8.12 8.12 8.12 8.12 0.5K
10:57 8.12 8.12 8.12 8.12 0.2K
10:58 8.24 8.24 8.14 8.14 0.4K
11:00 8.23 8.26 8.23 8.26 0.3K
11:01 8.28 8.28 8.26 8.26 1.4K
11:02 8.18 8.18 8.16 8.17 1.6K
11:04 8.18 8.18 8.18 8.18 1.5K
11:06 8.19 8.19 8.19 8.19 0.3K
11:07 8.28 8.28 8.19 8.19 0.7K
11:08 8.34 8.35 8.34 8.35 0.3K
11:09 8.20 8.26 8.20 8.26 1.1K
11:13 8.15 8.15 8.15 8.15 2.1K
11:16 8.15 8.16 8.15 8.16 1.4K
11:20 8.23 8.23 8.20 8.20 1.1K
11:21 8.32 8.32 8.32 8.32 1.0K
11:23 8.34 8.34 8.34 8.34 0.8K
11:26 8.26 8.26 8.26 8.26 1.5K
11:27 8.40 8.40 8.40 8.40 1.1K
11:29 8.30 8.30 8.23 8.23 1.0K
11:31 8.26 8.26 8.26 8.26 2.3K
11:32 8.26 8.26 8.26 8.26 1.3K
11:37 8.28 8.28 8.28 8.28 0.1K
11:38 8.34 8.34 8.34 8.34 2.1K
11:39 8.34 8.34 8.34 8.34 2.3K
11:47 8.34 8.34 8.34 8.34 0.6K
11:51 8.33 8.33 8.26 8.26 2.5K
11:54 8.30 8.30 8.30 8.30 1.7K
11:56 8.20 8.20 8.20 8.20 0.1K
11:57 8.20 8.20 8.20 8.20 6.0K
12:01 8.18 8.18 8.18 8.18 0.2K
12:04 8.11 8.11 7.91 8.00 3.2K
12:11 8.02 8.02 8.02 8.02 0.2K
12:12 8.01 8.01 8.01 8.01 2.8K
12:13 8.01 8.01 8.01 8.01 0.8K
12:15 8.07 8.07 8.07 8.07 7.2K
12:16 8.05 8.05 8.05 8.05 1.0K
12:17 7.91 7.91 7.91 7.91 0.1K
12:18 7.90 7.95 7.90 7.95 1.2K
12:20 7.95 7.95 7.95 7.95 0.3K
12:24 7.92 7.93 7.92 7.93 1.1K
12:26 7.99 7.99 7.92 7.92 1.9K
12:28 7.92 7.92 7.92 7.92 0.3K
12:32 7.98 7.98 7.98 7.98 0.4K
12:36 7.98 7.98 7.98 7.98 0.3K
12:39 7.99 8.00 7.92 8.00 1.3K
12:40 7.99 7.99 7.99 7.99 1.3K
12:47 7.99 7.99 7.99 7.99 1.4K
12:48 7.99 7.99 7.99 7.99 1.5K
12:50 7.93 7.93 7.93 7.93 0.1K
12:51 7.98 7.98 7.98 7.98 0.6K
12:55 7.98 7.98 7.98 7.98 0.2K
12:56 7.96 7.96 7.96 7.96 3.2K
12:59 8.14 8.14 8.14 8.14 2.8K
13:00 8.01 8.01 8.01 8.01 1.3K
13:08 8.01 8.01 8.01 8.01 0.1K
13:09 8.01 8.01 8.01 8.01 0.3K
13:11 7.93 7.93 7.93 7.93 0.2K
13:13 8.09 8.09 8.06 8.06 0.5K
13:14 8.10 8.10 8.10 8.10 0.1K
13:16 8.09 8.10 8.09 8.10 1.1K
13:20 8.00 8.00 8.00 8.00 0.5K
13:21 8.01 8.01 8.01 8.01 0.4K
13:22 7.97 7.97 7.97 7.97 0.2K
13:25 8.10 8.13 8.04 8.04 2.0K
13:27 7.96 7.96 7.96 7.96 0.7K
13:28 7.98 7.98 7.98 7.98 0.1K
13:30 8.12 8.12 8.12 8.12 0.1K
13:33 7.96 7.96 7.96 7.96 0.6K
13:42 8.12 8.12 8.12 8.12 0.2K
13:43 8.03 8.03 8.03 8.03 1.1K
13:48 8.21 8.21 8.21 8.21 1.4K
13:49 8.22 8.22 8.22 8.22 0.3K
13:50 8.22 8.22 8.21 8.21 0.2K
13:51 8.13 8.22 8.13 8.22 0.8K
13:52 8.23 8.23 8.23 8.23 0.4K
13:57 8.22 8.22 8.22 8.22 0.7K
13:58 8.15 8.15 8.15 8.15 1.8K
14:00 8.20 8.20 8.20 8.20 0.1K
14:01 8.25 8.25 8.25 8.25 1.5K
14:03 8.14 8.14 8.14 8.14 0.2K
14:04 8.25 8.25 8.25 8.25 0.2K
14:07 8.15 8.25 8.07 8.07 0.7K
14:08 8.23 8.23 8.04 8.04 0.3K
14:09 8.04 8.13 8.04 8.05 1.0K
14:10 8.24 8.24 8.13 8.13 0.4K
14:11 8.24 8.24 8.24 8.24 0.4K
14:12 8.25 8.25 8.25 8.25 0.4K
14:14 8.25 8.25 8.25 8.25 0.1K
14:15 8.25 8.25 8.25 8.25 0.4K
14:27 8.24 8.24 8.24 8.24 0.7K
14:36 8.11 8.11 8.11 8.11 0.4K
14:40 8.09 8.09 8.09 8.09 1.6K
14:47 8.14 8.14 8.14 8.14 0.4K
14:51 8.30 8.30 8.30 8.30 2.2K
14:52 8.29 8.29 8.29 8.29 0.5K
14:58 8.27 8.27 8.27 8.27 1.6K
15:03 8.27 8.27 8.27 8.27 0.1K
15:04 8.27 8.34 8.27 8.34 1.1K
15:06 8.23 8.23 8.23 8.23 0.2K
15:07 8.33 8.33 8.33 8.33 0.1K
15:09 8.28 8.28 8.28 8.28 0.6K
15:12 8.34 8.34 8.34 8.34 0.9K
15:13 8.29 8.29 8.29 8.29 0.1K
15:14 8.28 8.28 8.28 8.28 0.6K
15:18 8.27 8.27 8.27 8.27 0.4K
15:22 8.28 8.28 8.28 8.28 0.6K
15:24 8.30 8.30 8.30 8.30 0.3K
15:25 8.30 8.30 8.30 8.30 0.7K
15:28 8.23 8.23 8.23 8.23 0.4K
15:29 8.29 8.29 8.29 8.29 1.8K
15:31 8.26 8.26 8.26 8.26 0.3K
15:33 8.17 8.17 8.13 8.13 2.1K
15:35 8.07 8.07 8.07 8.07 1.0K
15:36 8.03 8.03 8.03 8.03 3.1K
15:38 7.98 7.98 7.98 7.98 1.3K
15:41 8.01 8.01 8.01 8.01 0.1K
15:42 8.00 8.06 8.00 8.06 2.5K
15:43 8.00 8.06 8.00 8.00 1.7K
15:45 7.90 7.90 7.90 7.90 1.6K
15:46 8.00 8.00 8.00 8.00 0.3K
15:47 7.97 7.97 7.97 7.97 0.1K
15:49 7.95 7.95 7.95 7.95 0.2K
15:50 7.94 7.94 7.94 7.94 0.3K
15:53 7.92 7.92 7.92 7.92 0.3K
15:54 7.87 7.88 7.87 7.88 1.0K
15:55 7.91 7.91 7.91 7.91 1.7K
15:56 7.90 7.90 7.90 7.90 0.9K
15:58 8.16 8.16 8.04 8.04 0.8K
15:59 8.06 8.06 7.84 7.84 36.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据