安高盟

AGMH
🏛️ 美国 →
8.10
最后更新: 2025-09-29
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
2021-12-31 2.49 2.62 2.34 2.40 0.9M
2021-12-30 2.76 2.76 2.45 2.50 0.5M
2021-12-29 2.99 3.05 2.63 2.76 0.3M
2021-12-28 3.64 3.64 2.94 2.97 0.7M
2021-12-27 3.77 3.83 3.55 3.64 0.0M
2021-12-23 3.85 4.13 3.69 3.77 0.3M
2021-12-22 4.01 4.07 3.81 3.88 0.1M
2021-12-21 4.14 4.15 3.97 4.04 0.1M
2021-12-20 4.25 4.33 3.94 4.10 0.1M
2021-12-17 4.33 4.45 4.25 4.40 0.0M
2021-12-16 4.80 5.00 4.40 4.43 0.2M
2021-12-15 4.94 5.00 4.40 4.78 0.2M
2021-12-14 5.37 5.60 4.90 5.00 0.2M
2021-12-13 5.48 5.50 4.82 5.33 0.2M
2021-12-10 6.96 6.99 5.31 5.36 0.4M
2021-12-09 8.43 8.80 8.11 8.67 0.3M
2021-12-08 9.08 9.56 8.64 9.55 0.7M
2021-12-07 8.50 9.23 8.20 9.17 0.7M
2021-12-06 8.61 9.05 8.25 8.41 0.2M
2021-12-03 9.30 9.35 8.43 8.70 0.1M
2021-12-02 9.21 9.38 9.18 9.18 0.1M
2021-12-01 9.80 9.80 9.10 9.27 0.1M
2021-11-30 9.55 9.81 9.32 9.48 0.2M
2021-11-29 9.54 9.78 9.20 9.55 0.2M
2021-11-26 9.68 9.90 9.07 9.43 0.0M
2021-11-24 9.91 10.15 9.75 9.97 0.1M
2021-11-23 10.23 10.41 9.95 10.06 0.1M
2021-11-22 10.54 10.54 9.94 10.27 0.1M
2021-11-19 10.38 10.60 10.17 10.33 0.1M
2021-11-18 10.84 11.10 10.29 10.38 0.1M
2021-11-17 11.28 11.28 10.77 10.82 0.1M
2021-11-16 10.84 11.15 10.75 11.06 0.1M
2021-11-15 10.91 11.00 10.73 10.90 0.1M
2021-11-12 11.45 11.70 10.65 10.73 0.2M
2021-11-11 11.66 12.08 11.38 11.49 0.2M
2021-11-10 11.49 11.70 11.33 11.37 0.1M
2021-11-09 11.74 11.74 11.31 11.43 0.1M
2021-11-08 11.80 11.84 11.50 11.68 0.1M
2021-11-05 11.55 11.97 11.31 11.83 0.3M
2021-11-04 12.35 12.80 11.27 11.58 0.2M
2021-11-03 11.99 12.47 11.60 12.07 0.1M
2021-11-02 11.40 11.98 11.32 11.89 0.1M
2021-11-01 11.32 11.84 11.20 11.40 0.1M
2021-10-29 10.89 11.39 10.70 11.10 0.1M
2021-10-28 10.56 11.06 10.33 10.85 0.1M
2021-10-27 10.99 11.12 10.52 10.60 0.1M
2021-10-26 11.46 11.54 10.63 11.00 0.1M
2021-10-25 10.70 11.40 10.55 10.98 0.1M
2021-10-22 10.93 11.07 10.36 10.81 0.1M
2021-10-21 13.37 13.64 10.20 11.11 0.9M
2021-10-20 11.63 12.54 11.63 12.45 0.2M
2021-10-19 11.35 12.10 11.18 11.70 0.3M
2021-10-18 10.72 11.78 10.70 11.34 0.2M
2021-10-15 10.16 11.21 10.10 11.03 0.3M
2021-10-14 10.07 10.32 9.90 10.16 0.2M
2021-10-13 9.74 10.37 9.69 10.22 0.4M
2021-10-12 9.14 9.70 9.06 9.65 0.2M
2021-10-11 8.99 9.39 8.99 9.01 0.1M
2021-10-08 9.16 9.41 9.01 9.14 0.2M
2021-10-07 9.25 9.59 9.15 9.27 0.3M
2021-10-06 9.00 9.40 8.95 9.24 0.1M
2021-10-05 8.82 9.65 8.82 9.05 0.3M
2021-10-04 9.21 9.38 8.73 8.79 0.1M
2021-10-01 8.94 10.20 8.75 9.26 0.5M
2021-09-30 8.64 9.09 8.41 8.88 0.2M
2021-09-29 8.84 9.07 8.54 8.76 0.2M
2021-09-28 10.85 11.10 8.60 8.95 0.3M
2021-09-27 9.71 10.81 9.70 10.61 0.3M
2021-09-24 8.71 9.33 8.71 9.22 0.1M
2021-09-23 8.70 9.10 8.70 8.73 0.1M
2021-09-22 8.85 9.00 8.79 8.81 0.0M
2021-09-21 9.08 9.11 8.73 8.99 0.0M
2021-09-20 8.53 9.32 8.53 8.98 0.1M
2021-09-17 9.17 9.31 8.97 9.29 0.1M
2021-09-16 9.00 9.36 8.77 9.30 0.2M
2021-09-15 8.74 9.31 8.64 9.10 0.2M
2021-09-14 9.31 9.49 8.64 8.66 0.0M
2021-09-13 8.67 9.41 8.67 8.96 0.1M
2021-09-10 9.20 9.50 8.51 8.51 0.2M
2021-09-09 9.34 9.34 8.59 9.12 0.0M
2021-09-08 9.10 9.37 8.86 9.28 0.1M
2021-09-07 9.28 9.47 9.14 9.14 0.1M
2021-09-03 9.25 9.51 9.10 9.38 0.1M
2021-09-02 9.63 9.63 8.89 9.08 0.1M
2021-09-01 9.47 9.91 9.34 9.70 0.1M
2021-08-31 9.84 9.84 9.33 9.56 0.0M
2021-08-30 9.50 9.88 9.24 9.88 0.2M
2021-08-27 9.39 9.75 9.18 9.18 0.0M
2021-08-26 9.22 10.00 9.21 9.53 0.1M
2021-08-25 9.09 9.75 9.06 9.22 0.2M
2021-08-24 9.52 10.03 9.00 9.25 0.3M
2021-08-23 8.82 9.70 8.24 9.31 0.2M
2021-08-20 8.30 9.10 7.88 8.73 0.3M
2021-08-19 7.97 8.72 7.90 8.20 0.1M
2021-08-18 7.76 8.50 7.67 8.36 0.1M
2021-08-17 7.38 7.97 7.26 7.88 0.1M
2021-08-16 7.42 7.59 7.15 7.38 0.1M
2021-08-13 7.93 8.01 7.35 7.41 0.1M
2021-08-12 9.67 9.75 7.07 8.05 0.4M
2021-08-11 9.50 9.73 9.30 9.50 0.1M
2021-08-10 9.52 9.81 9.31 9.45 0.1M
2021-08-09 9.20 9.93 9.12 9.55 0.2M
2021-08-06 9.05 9.35 9.02 9.10 0.0M
2021-08-05 9.43 9.51 8.95 9.24 0.1M
2021-08-04 9.20 9.60 8.97 9.26 0.1M
2021-08-03 9.45 9.55 8.92 9.20 0.1M
2021-08-02 9.40 9.70 9.10 9.60 0.1M
2021-07-30 9.45 9.89 9.01 9.40 0.1M
2021-07-29 9.10 9.78 8.91 9.41 0.2M
2021-07-28 8.95 9.35 8.80 8.91 0.1M
2021-07-27 9.00 9.16 8.51 9.09 0.0M
2021-07-26 9.25 9.39 8.89 9.19 0.1M
2021-07-23 9.16 9.44 8.69 9.26 0.1M
2021-07-22 9.21 9.51 9.13 9.29 0.1M
2021-07-21 9.23 9.54 8.80 9.41 0.0M
2021-07-20 8.94 9.37 8.53 9.17 0.1M
2021-07-19 9.08 9.51 8.93 9.11 0.0M
2021-07-16 10.40 10.40 9.07 9.08 0.1M
2021-07-15 9.57 11.18 9.21 10.48 0.2M
2021-07-14 9.67 9.98 9.21 9.63 0.0M
2021-07-13 9.80 9.83 9.50 9.67 0.1M
2021-07-12 10.20 10.50 9.70 9.99 0.1M
2021-07-09 10.41 10.41 9.56 10.03 0.1M
2021-07-08 10.03 10.94 9.35 10.42 0.1M
2021-07-07 10.29 11.45 10.08 10.20 0.1M
2021-07-06 10.10 11.14 10.10 10.41 0.1M
2021-07-02 10.17 10.37 10.01 10.01 0.0M
2021-07-01 10.54 10.81 10.00 10.61 0.0M
2021-06-30 11.37 11.67 10.31 10.44 0.1M
2021-06-29 10.43 11.68 10.22 11.68 0.2M
2021-06-28 10.53 10.93 10.17 10.44 0.0M
2021-06-25 10.59 11.13 10.10 10.65 0.1M
2021-06-24 11.55 11.55 10.06 10.58 0.0M
2021-06-23 11.27 12.19 10.50 11.63 0.1M
2021-06-22 10.26 11.49 9.31 11.08 0.1M
2021-06-21 10.58 10.90 8.90 10.39 0.1M
2021-06-18 13.40 13.41 10.31 10.40 0.2M
2021-06-17 15.00 26.50 11.77 12.90 2.4M
2021-06-16 13.47 17.14 13.47 14.60 0.0M
2021-06-15 12.16 14.30 11.19 13.46 0.0M
2021-06-14 13.47 13.47 13.47 13.47 0.0M
2021-06-11 12.50 12.50 12.50 12.50 0.0M
2021-06-10 12.40 12.40 12.30 12.30 0.0M
2021-06-09 12.09 12.30 12.09 12.24 0.0M
2021-06-08 12.01 12.01 11.95 12.00 0.0M
2021-06-07 11.95 12.00 11.70 12.00 0.0M
2021-06-04 12.00 12.00 11.81 11.95 0.0M
2021-06-03 11.37 11.43 11.37 11.43 0.0M
2021-06-02 11.66 11.88 11.65 11.87 0.0M
2021-06-01 11.60 11.60 11.43 11.55 0.0M
2021-05-28 11.66 12.11 11.18 11.57 0.0M
2021-05-27 12.61 12.92 11.62 11.95 0.0M
2021-05-26 12.11 12.62 11.34 11.94 0.0M
2021-05-25 11.96 12.27 11.51 11.80 0.0M
2021-05-24 11.92 11.92 11.88 11.88 0.0M
2021-05-21 11.84 11.84 11.83 11.83 0.0M
2021-05-20 12.15 12.32 12.15 12.28 0.0M
2021-05-19 12.10 12.34 12.10 12.34 0.0M
2021-05-18 12.45 12.60 12.26 12.26 0.0M
2021-05-17 12.42 12.66 12.25 12.62 0.0M
2021-05-14 12.02 12.02 12.00 12.00 0.0M
2021-05-13 11.40 12.50 11.25 12.05 0.0M
2021-05-12 11.06 11.85 11.05 11.76 0.0M
2021-05-11 11.55 11.76 11.55 11.76 0.0M
2021-05-10 11.80 11.80 11.74 11.74 0.0M
2021-05-07 11.84 11.84 11.78 11.84 0.0M
2021-05-06 12.02 12.02 11.84 11.84 0.0M
2021-05-05 12.25 12.25 12.15 12.17 0.0M
2021-05-04 12.21 12.34 12.15 12.30 0.0M
2021-05-03 12.30 12.30 12.25 12.30 0.0M
2021-04-30 12.30 12.30 12.18 12.23 0.0M
2021-04-29 12.61 12.66 12.58 12.66 0.0M
2021-04-28 13.00 13.22 12.44 12.44 0.0M
2021-04-27 12.70 12.84 12.54 12.72 0.0M
2021-04-26 12.96 12.99 12.60 12.60 0.0M
2021-04-23 12.59 12.59 12.25 12.32 0.0M
2021-04-22 11.97 12.82 11.97 12.41 0.0M
2021-04-21 11.55 12.05 11.55 12.05 0.0M
2021-04-20 12.09 12.09 11.00 11.00 0.0M
2021-04-19 12.12 12.20 12.00 12.00 0.0M
2021-04-16 12.00 12.17 12.00 12.17 0.0M
2021-04-15 12.00 12.03 11.91 12.03 0.0M
2021-04-14 12.00 12.13 12.00 12.09 0.0M
2021-04-13 11.90 12.01 11.90 12.01 0.0M
2021-04-12 12.70 12.70 12.01 12.01 0.0M
2021-04-09 12.32 12.69 12.32 12.69 0.0M
2021-04-08 12.20 12.20 12.00 12.16 0.0M
2021-04-07 12.08 12.48 12.08 12.48 0.0M
2021-04-06 12.09 12.09 12.00 12.00 0.0M
2021-04-05 11.95 12.05 11.80 11.90 0.0M
2021-04-01 11.89 11.89 11.88 11.88 0.0M
2021-03-31 11.93 11.93 11.80 11.80 0.0M
2021-03-30 11.99 11.99 11.82 11.82 0.0M
2021-03-29 12.03 12.42 11.70 11.70 0.0M
2021-03-26 13.95 13.95 11.72 12.16 0.0M
2021-03-25 13.85 13.85 13.73 13.73 0.0M
2021-03-24 14.38 14.38 13.62 13.62 0.0M
2021-03-23 14.19 14.22 14.18 14.18 0.0M
2021-03-22 14.22 14.48 14.20 14.20 0.0M
2021-03-19 14.69 14.69 14.30 14.60 0.0M
2021-03-18 14.87 14.88 14.30 14.69 0.0M
2021-03-17 14.91 15.22 14.43 15.05 0.0M
2021-03-16 15.80 15.80 14.52 15.22 0.0M
2021-03-15 16.30 16.45 15.40 15.40 0.0M
2021-03-12 16.99 16.99 16.21 16.46 0.0M
2021-03-11 15.32 17.32 15.32 16.61 0.1M
2021-03-10 15.50 15.53 15.31 15.31 0.0M
2021-03-09 15.70 15.70 15.59 15.66 0.0M
2021-03-08 15.52 15.86 15.42 15.74 0.0M
2021-03-05 15.62 15.62 15.62 15.62 0.0M
2021-03-04 16.08 16.08 15.55 15.55 0.0M
2021-03-03 15.56 16.01 15.56 15.90 0.0M
2021-03-02 15.60 16.20 15.60 16.01 0.0M
2021-03-01 15.13 16.20 15.06 15.91 0.0M
2021-02-26 15.42 15.43 14.81 14.81 0.0M
2021-02-25 16.00 16.00 14.83 14.83 0.0M
2021-02-24 15.15 15.98 15.02 15.93 0.0M
2021-02-23 15.78 15.79 15.07 15.28 0.0M
2021-02-22 15.90 16.13 15.70 15.77 0.0M
2021-02-19 15.34 16.57 15.34 16.45 0.0M
2021-02-18 15.36 15.54 15.22 15.54 0.0M
2021-02-17 15.45 15.70 15.40 15.59 0.0M
2021-02-16 15.05 16.24 15.01 15.95 0.0M
2021-02-12 15.10 15.10 14.94 15.00 0.0M
2021-02-11 15.11 15.13 14.83 15.00 0.0M
2021-02-10 15.02 15.22 15.02 15.06 0.0M
2021-02-09 15.20 15.20 14.69 15.10 0.0M
2021-02-08 15.13 15.30 15.09 15.09 0.0M
2021-02-05 15.38 15.38 15.11 15.11 0.0M
2021-02-04 15.42 15.56 15.33 15.56 0.0M
2021-02-03 15.30 15.55 14.94 15.54 0.0M
2021-02-02 15.10 15.50 15.10 15.32 0.0M
2021-02-01 15.35 15.55 14.51 15.25 0.0M
2021-01-29 15.35 15.45 15.19 15.21 0.0M
2021-01-28 15.43 15.43 15.29 15.29 0.0M
2021-01-27 15.61 15.61 15.41 15.41 0.0M
2021-01-26 15.64 15.75 15.56 15.56 0.0M
2021-01-25 15.95 16.06 14.37 16.06 0.0M
2021-01-22 15.12 15.86 15.12 15.86 0.0M
2021-01-21 15.14 15.25 14.87 15.13 0.0M
2021-01-20 15.25 15.38 14.59 15.00 0.0M
2021-01-19 15.02 15.28 14.88 15.28 0.0M
2021-01-15 15.09 15.10 14.70 15.02 0.0M
2021-01-14 15.23 15.23 14.74 15.15 0.0M
2021-01-13 15.56 15.56 15.20 15.20 0.0M
2021-01-12 15.51 16.05 15.49 15.49 0.0M
2021-01-11 15.39 15.48 14.89 15.48 0.0M
2021-01-08 15.28 15.46 14.41 15.46 0.0M
2021-01-07 15.18 15.44 15.13 15.44 0.0M
2021-01-06 15.33 15.38 15.27 15.28 0.0M
2021-01-05 16.34 16.34 14.79 15.31 0.0M
2021-01-04 15.15 15.77 15.09 15.77 0.0M