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
2024-12-31 189.00 192.00 189.00 192.00 0.0M
2024-12-30 189.00 189.00 189.00 189.00 0.0M
2024-12-27 189.50 189.50 188.01 188.95 0.0M
2024-12-26 191.82 192.00 189.00 189.00 0.0M
2024-12-24 193.49 193.49 190.00 190.00 0.0M
2024-12-20 187.50 191.05 187.50 190.00 0.0M
2024-12-19 190.00 190.95 188.00 188.00 0.0M
2024-12-18 191.01 191.01 191.01 191.01 0.0M
2024-12-17 193.76 197.00 193.76 194.72 0.0M
2024-12-11 193.50 194.00 193.50 194.00 0.0M
2024-12-09 196.00 196.00 196.00 196.00 0.0M
2024-12-06 195.00 195.00 195.00 195.00 0.0M
2024-12-05 190.08 193.50 190.08 193.50 0.0M
2024-12-04 192.00 192.00 191.04 191.04 0.0M
2024-12-03 195.00 195.00 194.15 194.24 0.0M
2024-12-02 201.58 201.58 201.58 201.58 0.0M
2024-11-28 205.70 205.70 205.70 205.70 0.0M
2024-11-27 200.72 201.25 200.25 201.25 0.0M
2024-11-26 196.92 196.92 196.92 196.92 0.0M
2024-11-25 200.00 200.00 199.00 199.00 0.0M
2024-11-22 200.00 200.00 199.80 199.93 0.0M
2024-11-21 196.78 196.78 196.78 196.78 0.0M
2024-11-20 196.00 196.00 196.00 196.00 0.0M
2024-11-19 196.30 199.25 194.70 194.71 0.0M
2024-11-15 194.80 194.80 194.70 194.70 0.0M
2024-11-14 189.72 199.99 189.72 195.00 0.0M
2024-11-13 201.57 201.57 189.75 200.09 0.0M
2024-11-12 201.59 201.59 201.59 201.59 0.0M
2024-11-11 185.00 200.00 185.00 199.00 0.0M
2024-11-08 196.00 196.00 196.00 196.00 0.0M
2024-11-07 200.00 200.00 200.00 200.00 0.0M
2024-11-06 200.00 201.50 200.00 201.50 0.0M
2024-11-05 195.00 195.00 195.00 195.00 0.0M
2024-10-29 202.00 202.00 195.00 195.00 0.0M
2024-10-28 201.00 201.00 201.00 201.00 0.0M
2024-10-25 201.00 201.00 201.00 201.00 0.0M
2024-10-24 201.00 201.00 201.00 201.00 0.0M
2024-10-22 207.00 207.00 197.21 200.56 0.0M
2024-10-21 221.10 221.10 207.00 207.40 0.0M
2024-10-18 209.71 220.00 209.71 220.00 0.0M
2024-10-17 209.71 209.71 209.71 209.71 0.0M
2024-10-15 200.50 201.00 200.50 201.00 0.0M
2024-10-11 209.00 209.00 207.00 207.00 0.0M
2024-10-10 200.00 200.00 190.00 198.00 0.0M
2024-10-09 200.00 205.00 200.00 204.80 0.0M
2024-10-08 200.00 200.00 200.00 200.00 0.0M
2024-10-07 200.00 200.01 200.00 200.01 0.0M
2024-10-04 200.00 200.00 197.00 197.00 0.0M
2024-10-03 204.00 204.00 200.00 200.00 0.0M
2024-10-02 215.00 215.00 215.00 215.00 0.0M
2024-09-30 215.00 215.00 215.00 215.00 0.0M
2024-09-27 218.00 218.00 210.00 212.49 0.0M
2024-09-20 202.10 208.79 202.10 208.79 0.0M
2024-09-17 197.14 205.00 197.14 199.21 0.0M
2024-09-13 200.00 210.00 200.00 210.00 0.0M
2024-09-09 203.99 215.00 203.99 215.00 0.0M
2024-09-06 205.00 205.00 204.99 204.99 0.0M
2024-09-05 205.00 205.00 205.00 205.00 0.0M
2024-09-04 202.50 202.50 202.00 202.00 0.0M
2024-08-27 200.99 203.00 200.99 203.00 0.0M
2024-08-26 200.00 200.00 200.00 200.00 0.0M
2024-08-22 202.00 202.00 202.00 202.00 0.0M
2024-08-21 195.00 195.00 192.50 195.00 0.0M
2024-08-14 188.20 188.20 188.20 188.20 0.0M
2024-08-13 197.50 197.79 190.62 197.79 0.0M
2024-08-12 191.27 191.50 191.27 191.50 0.0M
2024-08-08 200.00 200.00 197.79 197.79 0.0M
2024-08-07 200.50 200.50 200.50 200.50 0.0M
2024-08-05 185.00 190.62 185.00 190.62 0.0M
2024-08-01 190.89 190.89 190.00 190.00 0.0M
2024-07-31 199.00 199.00 199.00 199.00 0.0M
2024-07-29 190.00 190.00 190.00 190.00 0.0M
2024-07-26 189.19 190.00 189.19 190.00 0.0M
2024-07-25 189.00 189.00 182.50 182.50 0.0M
2024-07-24 185.84 189.00 185.84 189.00 0.0M
2024-07-23 187.49 189.17 187.49 189.17 0.0M
2024-07-22 189.19 189.19 187.49 187.49 0.0M
2024-07-19 189.19 189.19 186.00 186.00 0.0M
2024-07-18 186.00 186.00 186.00 186.00 0.0M
2024-07-17 185.99 185.99 184.00 184.00 0.0M
2024-07-16 184.00 184.00 184.00 184.00 0.0M
2024-07-15 185.36 186.00 185.36 186.00 0.0M
2024-07-11 180.00 180.00 180.00 180.00 0.0M
2024-07-10 175.63 175.63 172.50 172.50 0.0M
2024-07-09 172.50 172.50 171.50 171.50 0.0M
2024-07-08 183.50 183.50 172.00 172.00 0.0M
2024-07-05 183.10 184.01 183.10 184.01 0.0M
2024-07-03 180.00 180.00 179.89 179.89 0.0M
2024-07-02 179.00 179.89 178.99 179.89 0.0M
2024-06-27 178.20 190.00 178.00 179.00 0.0M
2024-06-25 185.00 185.00 184.75 184.75 0.0M
2024-06-24 177.00 178.00 177.00 178.00 0.0M
2024-06-20 184.00 184.00 184.00 184.00 0.0M
2024-06-19 184.00 184.00 184.00 184.00 0.0M
2024-06-18 181.54 181.54 181.54 181.54 0.0M
2024-06-17 181.54 181.54 181.54 181.54 0.0M
2024-06-14 186.95 186.95 186.95 186.95 0.0M
2024-06-13 187.00 187.00 187.00 187.00 0.0M
2024-06-12 183.76 183.90 182.00 183.90 0.0M
2024-06-11 175.00 180.26 175.00 180.26 0.0M
2024-06-07 179.90 179.90 177.40 177.40 0.0M
2024-06-06 170.00 177.00 170.00 173.60 0.0M
2024-06-05 170.00 170.00 170.00 170.00 0.0M
2024-06-04 176.76 176.76 170.00 170.00 0.0M
2024-06-03 168.00 176.76 168.00 176.76 0.0M
2024-05-31 162.00 162.00 162.00 162.00 0.0M
2024-05-30 162.00 162.00 162.00 162.00 0.0M
2024-05-29 160.00 162.00 160.00 162.00 0.0M
2024-05-23 160.50 160.50 160.50 160.50 0.0M
2024-05-22 165.00 165.00 160.01 160.01 0.0M
2024-05-17 165.88 165.88 164.20 164.20 0.0M
2024-05-16 165.50 169.99 165.20 169.99 0.0M
2024-05-15 165.50 165.50 165.50 165.50 0.0M
2024-05-14 162.01 162.60 162.01 162.60 0.0M
2024-05-13 163.00 163.50 161.50 163.39 0.0M
2024-05-09 164.00 164.00 161.50 161.67 0.0M
2024-05-08 168.99 169.99 161.50 161.50 0.0M
2024-05-07 161.98 161.98 160.50 160.50 0.0M
2024-05-06 160.00 161.00 160.00 161.00 0.0M
2024-05-03 159.47 163.58 159.47 160.00 0.0M
2024-05-02 163.69 163.69 163.69 163.69 0.0M
2024-04-29 163.79 163.79 163.79 163.79 0.0M
2024-04-26 162.00 162.00 162.00 162.00 0.0M
2024-04-25 161.00 161.00 161.00 161.00 0.0M
2024-04-24 159.99 159.99 159.99 159.99 0.0M
2024-04-23 157.99 159.99 157.00 159.99 0.0M
2024-04-19 153.00 155.00 153.00 154.00 0.0M
2024-04-18 157.00 157.00 151.03 153.00 0.0M
2024-04-15 157.00 160.00 157.00 160.00 0.0M
2024-04-12 158.50 158.50 156.80 156.80 0.0M
2024-04-11 161.00 161.00 161.00 161.00 0.0M
2024-04-10 153.10 153.20 153.10 153.12 0.0M
2024-04-08 160.00 163.39 158.00 163.39 0.0M
2024-03-26 165.00 165.00 165.00 165.00 0.0M
2024-03-22 172.00 172.00 168.00 168.00 0.0M
2024-03-21 165.00 165.00 165.00 165.00 0.0M
2024-03-14 162.00 162.00 162.00 162.00 0.0M
2024-03-13 165.50 165.50 165.50 165.50 0.0M
2024-03-12 173.00 173.00 173.00 173.00 0.0M
2024-03-11 165.00 165.00 165.00 165.00 0.0M
2024-03-08 166.10 166.12 166.10 166.12 0.0M
2024-03-07 162.00 162.00 162.00 162.00 0.0M
2024-03-05 162.00 162.00 162.00 162.00 0.0M
2024-03-04 162.00 162.00 162.00 162.00 0.0M
2024-03-01 161.00 168.00 161.00 161.01 0.0M
2024-02-28 169.17 169.17 161.00 161.00 0.0M
2024-02-27 164.00 164.00 162.50 164.00 0.0M
2024-02-26 171.57 171.57 171.57 171.57 0.0M
2024-02-22 169.00 172.00 169.00 172.00 0.0M
2024-02-15 162.25 162.25 162.25 162.25 0.0M
2024-02-14 160.88 160.88 160.00 160.00 0.0M
2024-02-12 165.00 165.00 163.30 163.99 0.0M
2024-02-08 159.20 159.20 155.00 155.00 0.0M
2024-02-07 166.08 166.08 159.00 161.00 0.0M
2024-02-01 163.00 163.00 163.00 163.00 0.0M
2024-01-30 166.10 166.10 166.08 166.08 0.0M
2024-01-29 170.00 170.00 170.00 170.00 0.0M
2024-01-26 170.00 170.00 170.00 170.00 0.0M
2024-01-25 169.99 169.99 169.01 169.01 0.0M
2024-01-24 169.00 169.00 169.00 169.00 0.0M
2024-01-23 168.99 169.00 167.50 169.00 0.0M
2024-01-18 170.00 170.00 170.00 170.00 0.0M
2024-01-17 169.00 170.00 169.00 170.00 0.0M
2024-01-16 172.00 172.00 170.80 170.80 0.0M
2024-01-12 170.00 170.00 170.00 170.00 0.0M
2024-01-11 169.56 169.56 166.50 166.50 0.0M
2024-01-10 168.00 168.00 168.00 168.00 0.0M
2024-01-08 170.00 170.00 168.00 168.00 0.0M
2024-01-05 160.06 160.06 160.06 160.06 0.0M
2024-01-03 165.00 165.00 159.70 159.70 0.0M