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
2022-12-29 207.39 207.39 207.39 207.39 0.0M
2022-12-28 208.86 208.86 207.39 207.39 0.0M
2022-12-27 210.00 210.00 210.00 210.00 0.0M
2022-12-26 207.04 207.04 207.04 207.04 0.0M
2022-12-23 206.00 206.00 206.00 206.00 0.0M
2022-12-21 211.19 211.19 204.83 204.83 0.0M
2022-12-20 200.10 200.10 200.10 200.10 0.0M
2022-12-19 198.00 204.00 197.52 197.52 0.0M
2022-12-16 200.00 204.79 200.00 204.79 0.0M
2022-12-15 200.00 204.79 200.00 204.78 0.0M
2022-12-13 193.00 204.00 193.00 198.00 0.0M
2022-12-08 193.49 193.49 193.49 193.49 0.0M
2022-12-06 190.00 193.49 190.00 193.49 0.0M
2022-12-05 196.00 196.00 195.00 195.00 0.0M
2022-12-02 200.00 200.00 193.00 193.50 0.0M
2022-11-30 195.00 195.00 195.00 195.00 0.0M
2022-11-25 194.99 194.99 194.00 194.00 0.0M
2022-11-24 190.00 190.00 190.00 190.00 0.0M
2022-11-23 192.99 192.99 190.00 190.00 0.0M
2022-11-22 185.00 190.49 183.01 183.05 0.0M
2022-11-18 177.01 177.01 177.00 177.00 0.0M
2022-11-17 180.00 180.00 178.00 178.00 0.0M
2022-11-16 184.49 184.49 183.00 183.00 0.0M
2022-11-15 195.00 195.00 185.00 185.00 0.0M
2022-11-11 192.40 198.00 192.00 198.00 0.0M
2022-11-08 163.46 163.46 163.46 163.46 0.0M
2022-11-07 170.00 170.00 166.00 166.00 0.0M
2022-11-04 166.00 166.00 166.00 166.00 0.0M
2022-11-03 170.00 170.00 170.00 170.00 0.0M
2022-11-01 165.20 165.30 165.00 165.00 0.0M
2022-10-31 161.80 163.00 161.80 162.00 0.0M
2022-10-28 160.00 162.00 155.50 162.00 0.0M
2022-10-27 161.00 163.10 158.00 158.00 0.0M
2022-10-26 157.50 161.00 157.50 158.01 0.0M
2022-10-25 157.00 157.50 157.00 157.50 0.0M
2022-10-24 154.00 155.00 149.25 153.00 0.0M
2022-10-21 157.50 157.50 154.00 154.20 0.0M
2022-10-20 161.19 161.19 157.50 157.50 0.0M
2022-10-19 160.00 160.00 160.00 160.00 0.0M
2022-10-18 161.67 162.00 161.67 162.00 0.0M
2022-10-17 160.00 162.49 158.00 158.00 0.0M
2022-10-14 163.80 164.00 158.50 159.88 0.0M
2022-10-13 159.18 163.79 157.60 163.79 0.0M
2022-10-12 158.00 159.89 157.60 158.38 0.0M
2022-10-11 149.00 149.00 149.00 149.00 0.0M
2022-10-10 154.50 154.50 147.50 147.75 0.0M
2022-10-07 161.51 161.51 157.40 157.50 0.0M
2022-10-06 164.00 168.50 164.00 168.50 0.0M
2022-10-05 182.83 182.83 166.05 167.06 0.0M
2022-09-30 182.00 182.00 172.30 172.30 0.0M
2022-09-29 177.00 177.00 173.00 173.00 0.0M
2022-09-28 196.00 196.00 186.00 189.00 0.0M
2022-09-27 199.70 199.70 191.00 199.00 0.0M
2022-09-26 220.00 220.00 199.00 199.00 0.0M
2022-09-23 214.30 214.30 214.00 214.00 0.0M
2022-09-22 221.01 221.01 215.10 215.10 0.0M
2022-09-21 230.00 230.01 221.01 221.01 0.0M
2022-09-19 225.01 239.00 225.00 232.00 0.0M
2022-09-15 235.00 235.00 230.00 231.13 0.0M
2022-09-14 239.00 239.00 230.00 230.00 0.0M
2022-09-13 245.00 250.00 234.00 234.00 0.0M
2022-09-09 245.00 245.00 245.00 245.00 0.0M
2022-09-07 245.00 245.00 245.00 245.00 0.0M
2022-09-05 245.00 245.00 245.00 245.00 0.0M
2022-09-02 246.15 246.15 245.00 245.00 0.0M
2022-08-31 246.15 246.15 246.15 246.15 0.0M
2022-08-30 246.15 246.15 246.15 246.15 0.0M
2022-08-29 246.75 251.99 246.75 247.00 0.0M
2022-08-26 244.03 253.99 244.03 246.75 0.0M
2022-08-25 253.99 253.99 252.00 252.00 0.0M
2022-08-23 247.61 247.61 247.61 247.61 0.0M
2022-08-22 251.99 251.99 247.70 248.00 0.0M
2022-08-19 255.00 255.99 253.10 255.99 0.0M
2022-08-17 255.00 255.00 255.00 255.00 0.0M
2022-08-16 255.00 257.98 255.00 255.00 0.0M
2022-08-15 252.50 257.98 252.50 257.98 0.0M
2022-08-11 255.00 255.00 254.01 254.01 0.0M
2022-08-10 261.00 261.00 253.50 255.99 0.0M
2022-08-09 261.00 261.00 261.00 261.00 0.0M
2022-08-05 261.00 261.00 261.00 261.00 0.0M
2022-08-04 267.02 267.02 256.00 256.00 0.0M
2022-08-03 267.02 267.02 267.02 267.02 0.0M
2022-08-01 257.00 257.00 256.00 256.00 0.0M
2022-07-29 256.17 256.17 256.17 256.17 0.0M
2022-07-28 255.62 255.62 255.62 255.62 0.0M
2022-07-27 249.99 264.98 249.99 264.98 0.0M
2022-07-26 247.00 247.00 245.00 246.00 0.0M
2022-07-25 250.00 250.00 250.00 250.00 0.0M
2022-07-22 248.00 248.00 248.00 248.00 0.0M
2022-07-21 260.00 260.04 260.00 260.04 0.0M
2022-07-20 255.00 255.00 248.00 248.00 0.0M
2022-07-18 252.00 252.00 244.00 244.00 0.0M
2022-07-15 251.00 251.00 251.00 251.00 0.0M
2022-07-13 236.00 236.00 236.00 236.00 0.0M
2022-07-12 236.00 236.00 236.00 236.00 0.0M
2022-07-11 234.00 234.00 234.00 234.00 0.0M
2022-07-07 234.00 234.00 234.00 234.00 0.0M
2022-07-06 242.00 242.00 242.00 242.00 0.0M
2022-07-05 239.00 239.00 239.00 239.00 0.0M
2022-07-04 239.00 239.00 239.00 239.00 0.0M
2022-06-30 229.00 235.00 225.00 235.00 0.0M
2022-06-28 239.00 239.00 228.00 228.00 0.0M
2022-06-24 230.00 230.00 227.00 227.00 0.0M
2022-06-23 225.00 234.99 225.00 234.99 0.0M
2022-06-16 215.00 215.00 214.99 214.99 0.0M
2022-06-15 230.00 230.00 215.00 215.00 0.0M
2022-06-14 229.69 229.69 229.69 229.69 0.0M
2022-06-13 229.00 230.00 229.00 230.00 0.0M
2022-06-10 230.00 239.00 230.00 239.00 0.0M
2022-06-09 239.00 239.00 239.00 239.00 0.0M
2022-06-03 238.00 240.00 235.00 235.00 0.0M
2022-06-01 238.00 238.00 238.00 238.00 0.0M
2022-05-31 238.00 240.80 236.00 240.80 0.0M
2022-05-27 250.00 250.00 243.00 243.00 0.0M
2022-05-25 247.00 247.00 235.00 235.00 0.0M
2022-05-24 245.00 245.00 245.00 245.00 0.0M
2022-05-23 235.00 247.00 235.00 245.00 0.0M
2022-05-20 241.00 241.00 237.00 237.00 0.0M
2022-05-18 237.00 237.00 235.00 237.00 0.0M
2022-05-17 235.83 236.00 235.83 236.00 0.0M
2022-05-16 253.00 260.00 247.79 247.79 0.0M
2022-05-13 252.00 252.00 248.00 250.00 0.0M
2022-05-11 248.00 248.00 248.00 248.00 0.0M
2022-05-10 254.00 254.00 248.00 248.00 0.0M
2022-05-06 246.00 268.98 246.00 268.00 0.0M
2022-05-05 246.50 246.50 245.00 245.00 0.0M
2022-05-04 245.09 245.09 241.29 242.50 0.0M
2022-05-02 226.60 235.59 226.00 235.59 0.0M
2022-04-29 230.00 230.01 230.00 230.01 0.0M
2022-04-28 230.00 231.00 230.00 231.00 0.0M
2022-04-27 227.00 227.00 227.00 227.00 0.0M
2022-04-26 235.01 235.01 225.00 225.00 0.0M
2022-04-25 232.02 234.50 230.01 234.50 0.0M
2022-04-22 236.20 241.29 234.00 234.00 0.0M
2022-04-21 235.00 246.99 235.00 245.10 0.0M
2022-04-20 238.80 243.00 238.80 243.00 0.0M
2022-04-19 240.00 243.03 238.79 238.80 0.0M
2022-04-18 247.00 250.00 244.00 244.00 0.0M
2022-04-13 247.50 250.00 247.50 250.00 0.0M
2022-04-12 253.00 253.00 246.45 246.45 0.0M
2022-04-11 253.00 253.00 253.00 253.00 0.0M
2022-04-08 254.00 254.00 253.00 253.00 0.0M
2022-04-07 261.00 261.00 250.00 253.00 0.0M
2022-04-06 255.00 262.00 255.00 261.00 0.0M
2022-04-04 262.00 262.00 259.00 260.00 0.0M
2022-04-01 260.00 262.24 259.00 262.00 0.0M
2022-03-31 262.00 274.50 261.00 261.00 0.0M
2022-03-30 270.00 270.00 265.00 265.00 0.0M
2022-03-29 271.00 271.00 270.00 270.50 0.0M
2022-03-28 268.00 270.00 267.00 270.00 0.0M
2022-03-25 262.00 266.00 262.00 264.00 0.0M
2022-03-24 265.00 266.00 262.00 263.98 0.0M
2022-03-23 269.00 269.00 264.15 265.00 0.0M
2022-03-22 270.00 270.00 269.00 269.00 0.0M
2022-03-18 268.10 268.10 268.00 268.00 0.0M
2022-03-16 269.00 270.00 265.00 265.00 0.0M
2022-03-15 270.00 270.00 268.00 269.00 0.0M
2022-03-14 270.01 270.01 265.50 267.00 0.0M
2022-03-11 271.00 271.00 269.11 269.11 0.0M
2022-03-10 276.00 276.00 276.00 276.00 0.0M
2022-03-09 277.01 288.50 277.01 280.00 0.0M
2022-03-08 275.32 275.32 275.32 275.32 0.0M
2022-03-07 271.93 271.93 271.93 271.93 0.0M
2022-03-03 271.00 272.00 269.64 272.00 0.0M
2022-03-02 272.00 272.00 272.00 272.00 0.0M
2022-03-01 261.00 268.00 260.00 268.00 0.0M
2022-02-28 262.00 265.00 262.00 265.00 0.0M
2022-02-25 267.03 270.00 265.00 265.01 0.0M
2022-02-24 266.00 266.00 266.00 266.00 0.0M
2022-02-23 267.00 267.00 260.00 260.00 0.0M
2022-02-22 272.00 272.00 266.01 266.01 0.0M
2022-02-21 272.50 272.50 272.00 272.00 0.0M
2022-02-18 276.37 276.37 275.00 275.00 0.0M
2022-02-17 289.00 289.00 275.00 275.00 0.0M
2022-02-16 282.00 289.00 281.00 281.51 0.0M
2022-02-15 280.00 285.00 280.00 285.00 0.0M
2022-02-14 281.00 292.00 280.00 280.00 0.0M
2022-02-11 293.80 293.80 290.00 290.00 0.0M
2022-02-10 296.00 296.25 294.00 294.00 0.0M
2022-02-09 298.00 298.00 295.00 296.50 0.0M
2022-02-08 295.10 298.00 295.00 298.00 0.0M
2022-02-04 290.00 295.10 290.00 295.10 0.0M
2022-02-03 297.99 298.99 297.99 298.00 0.0M
2022-02-02 299.00 299.00 299.00 299.00 0.0M
2022-02-01 300.00 302.00 300.00 302.00 0.0M
2022-01-31 306.26 309.99 306.00 306.00 0.0M
2022-01-28 302.01 302.01 302.01 302.01 0.0M
2022-01-25 302.00 302.00 300.49 300.49 0.0M
2022-01-24 300.00 300.49 290.00 300.49 0.0M
2022-01-21 307.00 310.00 302.00 302.00 0.0M
2022-01-20 310.00 315.00 310.00 315.00 0.0M
2022-01-19 310.05 311.00 309.00 310.00 0.0M
2022-01-18 315.00 330.50 310.20 311.00 0.0M
2022-01-14 309.00 309.00 309.00 309.00 0.0M
2022-01-13 324.00 324.00 324.00 324.00 0.0M
2022-01-12 317.00 317.00 317.00 317.00 0.0M
2022-01-11 316.00 316.00 316.00 316.00 0.0M
2022-01-10 312.49 312.49 312.01 312.01 0.0M
2022-01-07 312.00 312.00 312.00 312.00 0.0M
2022-01-06 311.50 314.00 311.50 314.00 0.0M
2022-01-05 316.00 316.00 316.00 316.00 0.0M
2022-01-04 320.00 320.00 320.00 320.00 0.0M
2022-01-03 316.55 316.55 316.55 316.55 0.0M