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
2023-12-27 178.00 178.00 178.00 178.00 0.0M
2023-12-21 167.58 167.58 167.58 167.58 0.0M
2023-12-20 168.00 168.00 168.00 168.00 0.0M
2023-12-19 171.00 171.00 169.50 169.87 0.0M
2023-12-18 174.80 174.80 174.80 174.80 0.0M
2023-12-15 171.50 175.00 171.50 174.90 0.0M
2023-12-14 170.50 172.99 169.99 170.20 0.0M
2023-12-11 164.00 164.00 164.00 164.00 0.0M
2023-12-07 161.00 168.00 161.00 168.00 0.0M
2023-12-06 161.00 161.00 161.00 161.00 0.0M
2023-12-04 161.00 161.00 159.00 159.00 0.0M
2023-12-01 160.68 160.68 160.68 160.68 0.0M
2023-11-30 156.00 156.00 156.00 156.00 0.0M
2023-11-28 155.00 157.00 155.00 156.00 0.0M
2023-11-22 150.66 150.66 150.66 150.66 0.0M
2023-11-17 150.66 150.66 150.66 150.66 0.0M
2023-11-14 148.50 149.00 148.50 149.00 0.0M
2023-11-13 148.33 148.33 148.33 148.33 0.0M
2023-11-07 141.40 141.40 141.31 141.31 0.0M
2023-11-03 141.31 141.31 141.31 141.31 0.0M
2023-11-01 135.00 135.00 135.00 135.00 0.0M
2023-10-31 129.01 136.99 129.01 133.00 0.0M
2023-10-30 126.99 126.99 126.00 126.00 0.0M
2023-10-27 134.00 134.00 130.00 131.19 0.0M
2023-10-26 134.00 134.00 134.00 134.00 0.0M
2023-10-25 141.00 141.00 130.01 134.29 0.0M
2023-10-24 139.77 141.00 139.77 141.00 0.0M
2023-10-23 152.00 152.00 152.00 152.00 0.0M
2023-10-19 161.00 161.00 160.00 160.00 0.0M
2023-10-16 158.60 166.00 158.60 161.00 0.0M
2023-10-13 166.00 166.00 158.80 160.00 0.0M
2023-10-12 165.00 165.00 160.00 161.00 0.1M
2023-10-11 166.00 166.00 166.00 166.00 0.0M
2023-10-10 165.95 165.95 165.95 165.95 0.0M
2023-10-04 168.00 168.00 168.00 168.00 0.0M
2023-09-25 169.57 169.57 169.57 169.57 0.0M
2023-09-22 167.05 168.00 167.05 168.00 0.0M
2023-09-21 177.50 177.50 171.25 171.25 0.0M
2023-09-20 175.00 175.00 175.00 175.00 0.0M
2023-09-15 175.00 175.00 175.00 175.00 0.0M
2023-09-14 178.51 178.51 178.51 178.51 0.0M
2023-09-06 170.00 170.00 170.00 170.00 0.0M
2023-09-05 171.50 171.50 171.50 171.50 0.0M
2023-08-31 170.00 170.00 167.10 167.10 0.0M
2023-08-29 168.50 168.50 168.50 168.50 0.0M
2023-08-28 168.00 169.00 168.00 168.50 0.0M
2023-08-25 163.20 164.71 162.40 163.74 0.0M
2023-08-23 159.32 163.20 159.32 163.20 0.0M
2023-08-22 162.20 163.00 162.00 163.00 0.0M
2023-08-18 162.00 169.00 161.00 161.60 0.0M
2023-08-17 165.00 165.00 163.00 163.00 0.0M
2023-08-16 163.88 163.88 163.88 163.88 0.0M
2023-08-15 170.00 170.00 164.40 164.40 0.0M
2023-08-09 171.70 171.70 171.70 171.70 0.0M
2023-08-08 170.00 170.00 170.00 170.00 0.0M
2023-08-07 170.00 170.00 170.00 170.00 0.0M
2023-08-04 170.00 170.00 170.00 170.00 0.0M
2023-08-03 170.32 170.32 168.00 168.00 0.0M
2023-08-02 170.32 170.32 170.32 170.32 0.0M
2023-08-01 170.00 170.00 170.00 170.00 0.0M
2023-07-31 171.00 175.00 171.00 175.00 0.0M
2023-07-28 170.36 170.40 170.00 170.00 0.0M
2023-07-26 177.00 178.00 175.03 175.03 0.0M
2023-07-25 174.99 178.00 174.99 175.00 0.0M
2023-07-24 172.99 174.99 172.00 174.99 0.0M
2023-07-21 170.00 172.00 170.00 172.00 0.0M
2023-07-20 173.00 173.00 173.00 173.00 0.0M
2023-07-19 171.60 173.00 171.60 173.00 0.0M
2023-07-18 171.00 172.20 171.00 171.46 0.0M
2023-07-14 177.00 177.00 169.70 169.70 0.0M
2023-07-13 177.00 177.00 175.00 175.00 0.0M
2023-07-12 170.00 170.50 170.00 170.00 0.0M
2023-07-10 165.00 168.50 165.00 168.50 0.0M
2023-07-07 164.00 164.00 164.00 164.00 0.0M
2023-07-06 164.00 164.00 164.00 164.00 0.0M
2023-07-05 170.00 170.00 170.00 170.00 0.0M
2023-07-03 172.52 172.52 170.50 170.50 0.0M
2023-06-30 173.00 173.00 173.00 173.00 0.0M
2023-06-29 172.00 172.00 171.14 171.14 0.0M
2023-06-28 174.00 175.00 174.00 174.12 0.0M
2023-06-27 173.20 173.20 173.20 173.20 0.0M
2023-06-26 173.20 173.20 173.20 173.20 0.0M
2023-06-23 173.00 173.00 173.00 173.00 0.0M
2023-06-21 175.20 175.20 175.20 175.20 0.0M
2023-06-20 175.00 175.00 175.00 175.00 0.0M
2023-06-16 176.00 176.00 176.00 176.00 0.0M
2023-06-15 174.00 176.00 174.00 176.00 0.0M
2023-06-14 174.50 174.50 174.50 174.50 0.0M
2023-06-12 174.50 174.50 174.50 174.50 0.0M
2023-06-09 170.00 170.00 170.00 170.00 0.0M
2023-06-08 169.23 169.23 168.38 168.38 0.0M
2023-06-07 170.00 173.50 170.00 173.50 0.0M
2023-06-02 160.00 160.00 160.00 160.00 0.0M
2023-06-01 160.00 160.00 160.00 160.00 0.0M
2023-05-31 163.52 163.52 163.00 163.00 0.0M
2023-05-30 159.00 163.52 159.00 163.52 0.0M
2023-05-25 154.00 154.00 154.00 154.00 0.0M
2023-05-24 159.00 159.00 159.00 159.00 0.0M
2023-05-23 164.00 170.00 164.00 164.00 0.0M
2023-05-22 164.00 164.00 164.00 164.00 0.0M
2023-05-19 165.00 165.00 162.51 162.51 0.0M
2023-05-18 165.00 165.00 165.00 165.00 0.0M
2023-05-17 165.00 165.00 165.00 165.00 0.0M
2023-05-16 158.00 158.00 157.50 157.50 0.0M
2023-05-15 155.00 155.00 155.00 155.00 0.0M
2023-05-12 165.00 165.00 162.00 162.00 0.0M
2023-05-11 165.00 165.00 165.00 165.00 0.0M
2023-05-10 167.70 167.70 165.00 165.00 0.0M
2023-05-09 166.50 166.50 166.50 166.50 0.0M
2023-05-08 170.00 170.00 170.00 170.00 0.0M
2023-05-05 175.52 175.52 175.52 175.52 0.0M
2023-05-04 168.00 168.00 165.00 166.50 0.0M
2023-05-03 169.00 170.00 169.00 169.00 0.0M
2023-05-02 176.00 176.00 165.00 168.00 0.0M
2023-04-27 176.00 176.00 176.00 176.00 0.0M
2023-04-25 180.00 180.59 178.00 180.59 0.0M
2023-04-24 184.77 184.77 182.00 182.00 0.0M
2023-04-21 190.00 190.00 190.00 190.00 0.0M
2023-04-20 180.00 180.00 180.00 180.00 0.0M
2023-04-19 180.00 180.00 180.00 180.00 0.0M
2023-04-18 181.00 181.00 181.00 181.00 0.0M
2023-04-17 179.89 190.00 179.00 190.00 0.0M
2023-04-14 179.00 179.00 179.00 179.00 0.0M
2023-04-13 180.00 180.00 180.00 180.00 0.0M
2023-04-12 184.00 184.00 182.00 182.00 0.0M
2023-04-11 191.00 191.00 191.00 191.00 0.0M
2023-04-05 191.00 191.00 191.00 191.00 0.0M
2023-04-04 180.00 187.00 180.00 187.00 0.0M
2023-04-03 182.15 182.15 181.00 181.00 0.0M
2023-03-31 190.00 190.00 190.00 190.00 0.0M
2023-03-30 182.66 182.66 182.66 182.66 0.0M
2023-03-29 180.86 181.76 180.86 181.76 0.0M
2023-03-28 185.00 185.00 185.00 185.00 0.0M
2023-03-24 180.00 181.85 180.00 181.85 0.0M
2023-03-23 184.00 186.00 180.00 180.00 0.0M
2023-03-22 182.00 184.00 181.00 184.00 0.0M
2023-03-21 186.00 186.00 186.00 186.00 0.0M
2023-03-17 188.00 188.00 185.00 185.00 0.0M
2023-03-16 200.00 200.00 188.00 188.00 0.0M
2023-03-13 185.00 188.00 185.00 188.00 0.0M
2023-03-09 195.18 195.18 193.50 193.50 0.0M
2023-03-08 194.05 194.05 192.80 192.80 0.0M
2023-03-07 194.05 194.05 194.05 194.05 0.0M
2023-03-02 199.55 199.55 193.00 193.00 0.0M
2023-03-01 205.00 205.00 193.00 193.00 0.0M
2023-02-24 217.00 217.00 217.00 217.00 0.0M
2023-02-20 215.00 217.00 215.00 217.00 0.0M
2023-02-15 215.00 215.00 215.00 215.00 0.0M
2023-02-14 212.21 215.00 212.21 215.00 0.0M
2023-02-09 222.21 222.21 222.21 222.21 0.0M
2023-02-08 225.91 225.91 225.91 225.91 0.0M
2023-02-02 215.00 226.65 215.00 226.65 0.0M
2023-01-30 219.29 219.29 215.00 215.00 0.0M
2023-01-27 217.52 219.49 217.51 219.49 0.0M
2023-01-25 217.51 217.51 217.51 217.51 0.0M
2023-01-24 217.51 217.51 217.51 217.51 0.0M
2023-01-23 218.00 218.00 218.00 218.00 0.0M
2023-01-20 217.48 218.01 215.25 218.00 0.0M
2023-01-19 215.25 215.25 215.25 215.25 0.0M
2023-01-17 222.30 222.30 211.03 214.19 0.0M
2023-01-16 222.00 222.30 222.00 222.30 0.0M
2023-01-13 211.05 220.00 211.05 214.19 0.0M
2023-01-12 210.00 210.00 210.00 210.00 0.0M
2023-01-09 210.00 210.00 209.00 209.00 0.0M
2023-01-06 205.00 205.00 205.00 205.00 0.0M
2023-01-05 205.00 205.00 205.00 205.00 0.0M
2023-01-03 207.39 207.39 207.00 207.00 0.0M