美国资本代理公司

AGNC
🏛️ 墨西哥 →
181.50
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
2025-09-26 181.50 181.50 181.50 181.50 0.0M
2025-09-25 180.33 180.40 180.33 180.40 0.0M
2025-09-24 178.85 180.63 178.85 180.33 0.0M
2025-09-23 180.00 183.00 180.00 180.90 0.0M
2025-09-22 182.00 182.00 179.30 179.30 0.0M
2025-09-19 189.15 189.15 184.50 184.71 0.0M
2025-09-18 188.10 189.04 188.10 189.04 0.0M
2025-09-17 188.05 188.05 188.05 188.05 0.0M
2025-09-15 190.00 190.00 189.00 189.00 0.0M
2025-09-12 199.00 199.00 190.00 190.00 0.0M
2025-09-11 195.00 195.00 190.00 190.00 0.0M
2025-09-10 191.91 194.00 191.91 194.00 0.0M
2025-09-09 193.00 193.00 191.92 191.92 0.0M
2025-09-08 192.73 198.00 192.00 192.00 0.0M
2025-09-05 192.00 192.00 190.00 190.00 0.0M
2025-09-04 189.80 192.30 189.79 192.30 0.0M
2025-09-03 180.59 184.79 180.59 184.79 0.0M
2025-09-02 182.87 182.87 181.00 181.50 0.0M
2025-08-29 181.50 183.00 181.50 182.00 0.0M
2025-08-28 184.08 184.08 183.00 183.60 0.0M
2025-08-27 184.00 184.00 184.00 184.00 0.0M
2025-08-26 183.00 184.00 182.50 184.00 0.0M
2025-08-25 184.63 184.63 183.00 183.00 0.0M
2025-08-21 181.54 181.55 181.00 181.00 0.0M
2025-08-20 181.55 181.56 181.50 181.54 0.0M
2025-08-18 181.00 181.00 181.00 181.00 0.0M
2025-08-15 179.89 181.00 179.89 181.00 0.0M
2025-08-13 180.00 180.00 178.98 179.13 0.0M
2025-08-12 175.50 177.30 175.00 175.87 0.0M
2025-08-11 176.19 177.07 176.00 176.00 0.0M
2025-08-08 175.14 177.50 175.14 177.50 0.0M
2025-08-07 176.26 176.26 175.00 175.14 0.0M
2025-08-06 179.20 179.20 176.00 176.00 0.0M
2025-08-05 184.79 184.79 184.79 184.79 0.0M
2025-08-04 180.00 180.90 180.00 180.90 0.0M
2025-08-01 178.00 178.00 178.00 178.00 0.0M
2025-07-31 183.97 183.97 178.00 178.00 0.0M
2025-07-30 183.67 183.97 183.67 183.97 0.0M
2025-07-29 183.98 183.98 183.98 183.98 0.0M
2025-07-28 179.00 183.49 179.00 180.00 0.0M
2025-07-25 179.01 179.01 179.01 179.01 0.0M
2025-07-24 179.01 179.01 178.80 178.80 0.0M
2025-07-22 172.50 175.00 172.50 175.00 0.0M
2025-07-21 173.00 175.00 172.51 175.00 0.0M
2025-07-18 175.04 175.04 175.04 175.04 0.0M
2025-07-17 174.00 175.23 173.50 174.00 0.0M
2025-07-16 173.86 173.86 172.00 173.49 0.0M
2025-07-15 175.44 175.44 173.00 173.86 0.0M
2025-07-14 178.30 178.30 175.00 175.00 0.0M
2025-07-11 175.50 179.00 175.00 179.00 0.0M
2025-07-10 176.39 176.39 176.39 176.39 0.0M
2025-07-09 176.99 177.00 176.99 177.00 0.0M
2025-07-07 177.07 177.07 175.00 175.87 0.0M
2025-07-03 177.00 177.00 177.00 177.00 0.0M
2025-07-02 176.10 176.10 176.10 176.10 0.0M
2025-07-01 172.00 176.00 172.00 176.00 0.0M
2025-06-30 174.00 174.87 172.50 172.50 0.0M
2025-06-27 179.00 179.00 179.00 179.00 0.0M
2025-06-26 175.00 175.87 175.00 175.87 0.0M
2025-06-25 176.99 176.99 176.99 176.99 0.0M
2025-06-24 177.08 177.08 177.08 177.08 0.0M
2025-06-23 176.02 176.02 174.00 174.50 0.0M
2025-06-20 178.00 178.50 178.00 178.50 0.0M
2025-06-18 176.00 176.88 176.00 176.88 0.0M
2025-06-17 176.50 176.92 175.39 175.39 0.0M
2025-06-16 179.00 179.00 178.22 178.22 0.0M
2025-06-13 176.99 176.99 176.99 176.99 0.0M
2025-06-12 176.83 178.00 176.83 178.00 0.0M
2025-06-11 178.64 178.64 172.94 172.94 0.0M
2025-06-09 178.00 178.00 176.00 176.00 0.0M
2025-06-06 173.60 175.00 173.60 175.00 0.0M
2025-06-05 173.50 174.36 173.50 173.50 0.0M
2025-06-04 173.18 174.05 173.18 174.05 0.0M
2025-06-02 173.59 173.59 170.00 172.25 0.0M
2025-05-30 175.00 175.00 172.00 174.12 0.0M
2025-05-29 177.03 177.91 176.00 176.00 0.0M
2025-05-27 171.00 171.85 170.00 171.85 0.0M
2025-05-23 169.00 172.70 169.00 172.70 0.0M
2025-05-22 169.20 169.20 168.30 169.00 0.0M
2025-05-21 178.00 178.00 174.00 174.00 0.0M
2025-05-20 178.00 179.00 178.00 179.00 0.0M
2025-05-19 177.00 178.00 177.00 178.00 0.0M
2025-05-16 178.00 179.00 178.00 179.00 0.0M
2025-05-15 173.30 176.96 173.30 176.96 0.0M
2025-05-14 175.50 175.50 174.00 174.00 0.0M
2025-05-13 180.00 180.00 176.00 176.00 0.0M
2025-05-12 173.00 176.00 173.00 176.00 0.0M
2025-05-09 173.00 175.00 172.00 172.00 0.0M
2025-05-07 171.99 171.99 171.99 171.99 0.0M
2025-05-06 174.00 175.00 170.50 171.00 0.0M
2025-05-05 173.00 173.00 173.00 173.00 0.0M
2025-05-02 173.00 173.00 173.00 173.00 0.0M
2025-04-30 177.00 177.00 173.00 173.00 0.0M
2025-04-29 180.00 180.00 177.11 178.00 0.0M
2025-04-28 185.00 185.00 185.00 185.00 0.0M
2025-04-25 171.00 173.00 171.00 173.00 0.0M
2025-04-24 170.25 170.25 170.00 170.00 0.0M
2025-04-23 168.90 171.03 168.50 169.20 0.0M
2025-04-22 165.00 167.47 165.00 167.47 0.0M
2025-04-21 168.00 168.00 159.50 160.00 0.0M
2025-04-16 170.00 170.85 170.00 170.85 0.0M
2025-04-15 177.00 177.00 169.50 172.00 0.0M
2025-04-14 179.00 180.00 170.00 177.00 0.0M
2025-04-11 179.01 179.91 179.01 179.91 0.0M
2025-04-10 173.00 173.00 165.00 166.00 0.0M
2025-04-09 177.54 177.54 166.00 171.14 0.0M
2025-04-08 185.00 188.00 178.00 178.00 0.0M
2025-04-07 180.41 181.80 177.00 179.00 0.0M
2025-04-04 185.00 186.30 183.00 185.00 0.0M
2025-04-03 195.30 195.30 185.00 186.00 0.0M
2025-04-02 199.00 199.00 194.00 194.00 0.0M
2025-04-01 197.00 198.22 197.00 198.22 0.0M
2025-03-31 195.30 197.00 195.30 197.00 0.0M
2025-03-28 198.00 198.00 194.50 194.72 0.0M
2025-03-27 198.90 205.00 198.90 205.00 0.0M
2025-03-26 199.99 199.99 198.90 198.90 0.0M
2025-03-25 209.00 209.00 209.00 209.00 0.0M
2025-03-21 209.00 209.00 209.00 209.00 0.0M
2025-03-19 208.90 208.90 208.90 208.90 0.0M
2025-03-14 205.00 220.00 205.00 206.39 0.0M
2025-03-13 207.00 207.00 205.01 205.01 0.0M
2025-03-11 211.00 211.00 211.00 211.00 0.0M
2025-03-10 211.00 213.00 211.00 213.00 0.0M
2025-03-06 206.02 206.02 206.02 206.02 0.0M
2025-03-03 214.00 214.00 214.00 214.00 0.0M
2025-02-28 214.00 214.00 214.00 214.00 0.0M
2025-02-27 214.70 214.70 214.70 214.70 0.0M
2025-02-26 212.43 212.43 212.43 212.43 0.0M
2025-02-25 213.50 213.50 213.50 213.50 0.0M
2025-02-24 213.36 215.00 213.36 214.01 0.0M
2025-02-21 212.00 212.00 212.00 212.00 0.0M
2025-02-19 213.61 213.61 213.61 213.61 0.0M
2025-02-18 212.00 212.00 212.00 212.00 0.0M
2025-02-17 220.00 225.00 220.00 220.02 0.0M
2025-02-14 196.00 205.71 196.00 205.71 0.0M
2025-02-13 209.99 210.00 209.99 210.00 0.0M
2025-02-12 208.50 208.50 208.50 208.50 0.0M
2025-02-11 210.63 210.63 210.63 210.63 0.0M
2025-02-07 210.00 210.00 207.00 207.00 0.0M
2025-02-06 207.31 207.31 207.31 207.31 0.0M
2025-02-04 204.99 205.00 204.99 205.00 0.0M
2025-01-30 204.50 205.00 204.00 205.00 0.0M
2025-01-28 203.66 203.66 202.16 202.16 0.0M
2025-01-27 198.00 200.00 198.00 199.99 0.0M
2025-01-24 196.01 196.48 195.51 196.48 0.0M
2025-01-23 198.60 198.60 196.01 196.01 0.0M
2025-01-22 199.78 199.78 199.01 199.01 0.0M
2025-01-21 202.00 202.00 202.00 202.00 0.0M
2025-01-20 198.10 198.10 198.10 198.10 0.0M
2025-01-17 199.00 199.00 199.00 199.00 0.0M
2025-01-16 194.40 197.00 194.40 197.00 0.0M
2025-01-15 191.10 191.10 191.10 191.10 0.0M
2025-01-14 190.00 191.10 190.00 191.10 0.0M
2025-01-13 189.00 189.94 188.00 188.00 0.0M
2025-01-10 190.00 191.00 190.00 191.00 0.0M
2025-01-09 191.00 191.00 191.00 191.00 0.0M
2025-01-08 189.00 191.00 188.18 191.00 0.0M
2025-01-07 188.43 188.43 188.43 188.43 0.0M
2025-01-03 192.00 195.25 192.00 195.25 0.0M
2025-01-02 192.01 192.01 192.01 192.01 0.0M