美国资本代理公司

AGNC
🏛️ 墨西哥 →
182.00
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
2021-12-31 312.50 313.50 312.50 313.50 0.0M
2021-12-30 317.01 317.01 315.00 315.00 0.0M
2021-12-29 318.50 318.50 317.00 317.00 0.0M
2021-12-28 334.00 334.00 318.50 318.50 0.0M
2021-12-27 330.00 330.00 317.20 321.00 0.0M
2021-12-23 307.02 319.00 307.02 319.00 0.0M
2021-12-22 328.00 328.00 328.00 328.00 0.0M
2021-12-21 317.01 317.01 317.01 317.01 0.0M
2021-12-20 315.01 315.01 304.00 304.00 0.0M
2021-12-17 315.00 315.00 312.00 313.00 0.0M
2021-12-16 321.00 321.00 315.00 315.00 0.0M
2021-12-15 325.00 325.00 319.50 321.00 0.0M
2021-12-14 324.00 324.00 324.00 324.00 0.0M
2021-12-13 326.41 338.00 320.00 322.00 0.0M
2021-12-10 330.00 330.00 326.40 326.40 0.0M
2021-12-09 320.00 320.00 320.00 320.00 0.0M
2021-12-07 339.90 339.90 339.90 339.90 0.0M
2021-12-06 328.00 328.00 328.00 328.00 0.0M
2021-12-03 330.00 331.00 328.00 328.00 0.0M
2021-12-02 325.00 339.00 325.00 339.00 0.0M
2021-12-01 325.00 325.00 325.00 325.00 0.0M
2021-11-30 343.00 343.00 329.01 329.01 0.0M
2021-11-29 350.00 350.00 343.00 343.00 0.0M
2021-11-26 341.00 341.00 341.00 341.00 0.0M
2021-11-24 344.00 344.00 344.00 344.00 0.0M
2021-11-23 339.00 339.99 339.00 339.99 0.0M
2021-11-18 328.01 328.01 328.01 328.01 0.0M
2021-11-17 339.99 340.00 330.00 330.01 0.0M
2021-11-16 339.99 339.99 335.00 335.00 0.0M
2021-11-12 330.00 330.00 330.00 330.00 0.0M
2021-11-11 329.01 329.01 327.80 327.80 0.0M
2021-11-10 331.00 331.00 331.00 331.00 0.0M
2021-11-09 327.88 327.88 327.88 327.88 0.0M
2021-11-08 332.00 332.00 332.00 332.00 0.0M
2021-11-05 330.00 334.00 330.00 332.00 0.0M
2021-11-04 330.00 330.00 330.00 330.00 0.0M
2021-11-03 337.51 337.51 329.95 330.00 0.0M
2021-10-29 330.00 330.00 330.00 330.00 0.0M
2021-10-28 325.00 325.00 323.00 323.00 0.0M
2021-10-27 334.99 334.99 334.99 334.99 0.0M
2021-10-26 339.98 339.98 330.01 335.00 0.0M
2021-10-25 332.37 339.98 332.37 339.98 0.0M
2021-10-22 330.00 330.00 330.00 330.00 0.0M
2021-10-21 330.00 330.00 330.00 330.00 0.0M
2021-10-20 339.00 339.00 339.00 339.00 0.0M
2021-10-19 332.80 340.00 332.80 334.97 0.0M
2021-10-15 334.00 334.00 332.80 332.80 0.0M
2021-10-14 334.50 340.00 334.49 334.50 0.0M
2021-10-13 334.00 334.00 334.00 334.00 0.0M
2021-10-12 338.00 338.00 335.00 335.70 0.0M
2021-10-11 338.00 338.00 338.00 338.00 0.0M
2021-10-08 333.00 333.00 333.00 333.00 0.0M
2021-10-07 335.00 335.00 335.00 335.00 0.0M
2021-10-06 330.49 330.49 330.49 330.49 0.0M
2021-10-05 329.50 329.50 329.50 329.50 0.0M
2021-10-04 323.00 323.00 323.00 323.00 0.0M
2021-10-01 339.00 340.00 325.00 325.00 0.0M
2021-09-29 328.00 329.00 328.00 328.00 0.0M
2021-09-28 335.00 335.00 329.00 329.00 0.0M
2021-09-27 330.00 330.00 330.00 330.00 0.0M
2021-09-24 330.00 330.00 330.00 330.00 0.0M
2021-09-23 330.00 330.00 330.00 330.00 0.0M
2021-09-22 326.00 326.00 326.00 326.00 0.0M
2021-09-21 319.50 325.00 319.50 325.00 0.0M
2021-09-20 327.00 327.00 319.50 319.50 0.0M
2021-09-14 327.98 327.98 327.98 327.98 0.0M
2021-09-13 328.00 328.00 327.98 327.98 0.0M
2021-09-10 330.00 330.00 330.00 330.00 0.0M
2021-09-09 323.00 323.00 323.00 323.00 0.0M
2021-09-08 329.00 329.00 325.00 325.00 0.0M
2021-09-07 335.00 335.00 335.00 335.00 0.0M
2021-09-03 324.50 324.50 322.00 322.00 0.0M
2021-09-02 325.00 325.00 325.00 325.00 0.0M
2021-09-01 336.00 336.00 325.00 329.64 0.0M
2021-08-31 338.03 338.03 338.03 338.03 0.0M
2021-08-30 335.00 335.00 335.00 335.00 0.0M
2021-08-27 338.00 338.00 326.00 326.00 0.0M
2021-08-26 335.00 340.00 335.00 338.00 0.0M
2021-08-25 340.00 340.00 340.00 340.00 0.0M
2021-08-24 329.00 332.00 329.00 332.00 0.0M
2021-08-23 332.00 332.00 330.00 330.00 0.0M
2021-08-19 325.00 327.00 321.00 325.00 0.0M
2021-08-18 332.00 332.00 329.00 329.00 0.0M
2021-08-17 325.50 325.50 325.00 325.00 0.0M
2021-08-16 325.50 325.50 321.00 325.00 0.0M
2021-08-13 328.00 328.00 325.00 325.00 0.0M
2021-08-12 330.00 330.00 330.00 330.00 0.0M
2021-08-11 330.00 330.00 330.00 330.00 0.0M
2021-08-10 330.00 332.00 330.00 332.00 0.0M
2021-08-09 320.00 332.00 320.00 332.00 0.0M
2021-08-05 318.00 318.00 318.00 318.00 0.0M
2021-08-04 317.99 317.99 317.49 317.49 0.0M
2021-08-03 327.00 327.00 310.02 313.51 0.0M
2021-08-02 323.00 323.00 323.00 323.00 0.0M
2021-07-30 320.00 322.39 316.00 316.00 0.0M
2021-07-29 335.00 335.00 335.00 335.00 0.0M
2021-07-28 320.00 335.00 320.00 335.00 0.0M
2021-07-27 320.01 327.59 320.01 327.59 0.0M
2021-07-26 330.19 330.19 323.50 323.50 0.0M
2021-07-23 327.19 327.19 323.86 323.86 0.0M
2021-07-22 327.19 327.19 327.19 327.19 0.0M
2021-07-20 325.00 325.00 325.00 325.00 0.0M
2021-07-16 325.50 341.04 323.86 323.86 0.0M
2021-07-15 325.00 325.00 325.00 325.00 0.0M
2021-07-14 328.00 330.19 321.00 324.99 0.0M
2021-07-13 340.00 345.00 324.01 329.00 0.0M
2021-07-12 339.00 339.00 339.00 339.00 0.0M
2021-07-09 340.00 340.00 340.00 340.00 0.0M
2021-07-07 340.00 340.00 335.00 335.00 0.0M
2021-07-06 340.00 340.00 340.00 340.00 0.0M
2021-07-02 341.60 341.60 335.00 337.00 0.0M
2021-07-01 340.00 357.00 340.00 357.00 0.0M
2021-06-30 349.00 349.00 334.00 339.00 0.0M
2021-06-29 347.00 347.00 320.00 334.00 0.0M
2021-06-28 348.00 348.00 348.00 348.00 0.0M
2021-06-25 350.00 350.00 349.00 350.00 0.0M
2021-06-24 355.00 355.00 350.00 350.00 0.0M
2021-06-22 355.00 355.00 355.00 355.00 0.0M
2021-06-18 345.00 345.00 345.00 345.00 0.0M
2021-06-17 355.00 355.00 350.00 350.00 0.0M
2021-06-16 352.70 352.70 352.70 352.70 0.0M
2021-06-15 360.00 360.00 352.70 352.70 0.0M
2021-06-14 361.00 361.00 360.00 360.00 0.0M
2021-06-11 376.00 378.00 375.00 375.01 0.0M
2021-06-10 382.00 382.00 382.00 382.00 0.0M
2021-06-09 380.00 380.00 380.00 380.00 0.0M
2021-06-08 380.00 380.00 380.00 380.00 0.0M
2021-06-07 380.00 380.00 380.00 380.00 0.0M
2021-06-02 375.00 380.00 375.00 380.00 0.0M
2021-05-26 370.00 370.00 370.00 370.00 0.0M
2021-05-20 370.00 370.00 370.00 370.00 0.0M
2021-05-18 360.00 360.00 360.00 360.00 0.0M
2021-05-14 360.00 360.00 360.00 360.00 0.0M
2021-05-13 350.00 360.00 350.00 360.00 0.0M
2021-05-12 363.51 363.51 363.51 363.51 0.0M
2021-05-11 363.00 363.51 363.00 363.51 0.0M
2021-05-10 365.00 365.00 365.00 365.00 0.0M
2021-05-07 365.99 367.99 365.00 365.00 0.0M
2021-05-06 375.00 375.00 368.99 368.99 0.0M
2021-05-05 366.00 377.00 366.00 377.00 0.0M
2021-05-03 365.00 365.00 365.00 365.00 0.0M
2021-04-29 361.00 361.00 361.00 361.00 0.0M
2021-04-28 359.99 359.99 359.99 359.99 0.0M
2021-04-27 359.99 359.99 359.99 359.99 0.0M
2021-04-23 360.00 360.00 360.00 360.00 0.0M
2021-04-22 360.00 360.00 360.00 360.00 0.0M
2021-04-16 360.00 360.00 360.00 360.00 0.0M
2021-04-14 355.00 355.00 355.00 355.00 0.0M
2021-04-13 349.00 350.00 349.00 350.00 0.0M
2021-04-12 350.00 350.00 350.00 350.00 0.0M
2021-04-08 348.00 348.00 348.00 348.00 0.0M
2021-03-22 343.00 343.00 343.00 343.00 0.0M
2021-03-19 341.00 346.00 341.00 343.00 0.0M
2021-03-18 342.00 342.00 341.00 341.00 0.0M
2021-03-12 343.00 347.00 336.00 336.00 0.0M
2021-03-11 343.00 343.00 335.00 335.00 0.0M
2021-03-10 340.01 345.00 340.01 343.60 0.0M
2021-03-09 343.96 351.99 343.96 351.99 0.0M
2021-03-08 350.00 356.99 347.70 356.99 0.0M
2021-03-04 337.50 337.50 337.50 337.50 0.0M
2021-03-03 337.00 337.00 337.00 337.00 0.0M
2021-02-19 333.00 338.99 333.00 333.01 0.0M
2021-02-18 330.00 330.00 328.00 328.00 0.0M
2021-02-17 333.00 333.00 332.00 332.00 0.0M
2021-02-16 332.00 332.00 331.90 332.00 0.0M
2021-02-15 330.00 330.00 330.00 330.00 0.0M
2021-02-12 327.00 330.00 327.00 330.00 0.0M
2021-02-11 330.00 330.00 329.00 330.00 0.0M
2021-02-10 329.00 329.00 329.00 329.00 0.0M
2021-02-09 327.99 327.99 327.59 327.59 0.0M
2021-02-08 328.00 328.00 328.00 328.00 0.0M
2021-02-05 328.01 328.01 327.94 327.94 0.0M
2021-02-04 330.00 330.00 330.00 330.00 0.0M
2021-02-02 323.70 323.70 323.70 323.70 0.0M
2021-01-29 326.00 326.00 326.00 326.00 0.0M
2021-01-28 333.01 333.01 328.00 328.00 0.0M
2021-01-27 323.00 323.00 320.00 320.00 0.0M
2021-01-26 323.00 323.00 320.00 320.00 0.0M
2021-01-22 319.00 320.00 319.00 320.00 0.0M
2021-01-21 317.00 319.00 317.00 318.00 0.0M
2021-01-20 317.00 317.00 317.00 317.00 0.0M
2021-01-18 312.00 312.00 312.00 312.00 0.0M
2021-01-15 309.48 312.00 309.48 312.00 0.0M
2021-01-14 310.50 310.50 308.48 309.48 0.0M
2021-01-11 314.00 315.00 310.50 310.50 0.0M
2021-01-08 308.00 308.00 308.00 308.00 0.0M
2021-01-07 305.00 305.00 305.00 305.00 0.0M
2021-01-06 317.00 317.00 304.00 304.00 0.0M
2021-01-05 313.00 317.00 313.00 317.00 0.0M