远地点企业公司

APOG
🏛️ 美国 →
43.95
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 47.49 48.79 46.93 48.15 0.1M
2021-12-30 48.50 49.18 47.94 48.11 0.1M
2021-12-29 48.13 49.58 47.66 48.29 0.1M
2021-12-28 48.46 49.18 47.71 48.31 0.1M
2021-12-27 47.11 49.13 46.92 48.79 0.1M
2021-12-23 47.73 47.90 46.44 47.15 0.1M
2021-12-22 46.09 47.96 45.56 47.77 0.1M
2021-12-21 42.98 46.08 42.74 45.99 0.2M
2021-12-20 41.91 42.29 40.84 42.05 0.2M
2021-12-17 42.94 43.90 42.15 42.48 0.6M
2021-12-16 43.77 44.64 42.84 42.96 0.2M
2021-12-15 42.60 43.54 41.71 43.41 0.2M
2021-12-14 42.84 43.82 42.12 42.50 0.2M
2021-12-13 44.01 44.01 42.30 42.58 0.2M
2021-12-10 44.58 44.92 43.13 44.15 0.1M
2021-12-09 44.55 45.02 44.02 44.02 0.1M
2021-12-08 44.94 45.75 44.00 45.02 0.1M
2021-12-07 45.35 45.49 44.32 44.69 0.1M
2021-12-06 43.66 45.30 43.38 44.71 0.1M
2021-12-03 44.00 44.14 42.89 43.09 0.1M
2021-12-02 42.43 44.21 42.16 43.61 0.1M
2021-12-01 42.97 44.38 42.15 42.36 0.1M
2021-11-30 45.37 45.37 40.96 41.30 0.2M
2021-11-29 45.92 46.32 44.83 46.05 0.1M
2021-11-26 46.04 46.11 44.32 45.00 0.1M
2021-11-24 47.30 47.87 47.30 47.59 0.0M
2021-11-23 47.86 48.08 47.07 47.56 0.1M
2021-11-22 46.94 48.19 46.61 47.91 0.1M
2021-11-19 46.56 47.33 46.56 46.67 0.1M
2021-11-18 47.90 48.10 46.40 47.17 0.1M
2021-11-17 46.89 47.58 46.45 47.58 0.1M
2021-11-16 46.87 47.19 46.46 47.03 0.1M
2021-11-15 47.83 47.83 46.74 46.96 0.1M
2021-11-12 47.54 47.94 47.43 47.71 0.0M
2021-11-11 46.73 47.78 46.45 47.45 0.1M
2021-11-10 47.46 47.69 43.93 46.56 0.1M
2021-11-09 47.23 47.71 46.16 47.48 0.1M
2021-11-08 48.50 48.50 46.58 47.35 0.1M
2021-11-05 46.43 48.04 45.98 48.02 0.1M
2021-11-04 46.01 46.23 45.15 45.98 0.1M
2021-11-03 44.98 46.65 44.79 45.96 0.1M
2021-11-02 45.47 46.29 44.79 45.78 0.1M
2021-11-01 42.00 45.70 41.90 45.58 0.2M
2021-10-29 40.97 41.97 40.97 41.93 0.1M
2021-10-28 40.00 41.41 39.91 41.31 0.1M
2021-10-27 40.03 40.98 39.84 39.90 0.1M
2021-10-26 40.82 41.23 40.26 40.30 0.1M
2021-10-25 40.30 41.21 40.14 40.85 0.1M
2021-10-22 40.20 41.01 40.20 40.54 0.1M
2021-10-21 39.25 40.25 39.25 40.21 0.1M
2021-10-20 38.39 39.43 38.22 39.37 0.1M
2021-10-19 38.88 38.88 38.00 38.43 0.1M
2021-10-18 38.70 38.85 38.12 38.32 0.1M
2021-10-15 40.02 40.02 38.72 38.85 0.1M
2021-10-14 40.00 40.17 39.53 39.63 0.1M
2021-10-13 39.32 39.68 38.62 39.63 0.1M
2021-10-12 39.12 39.55 39.01 39.34 0.1M
2021-10-11 39.34 39.72 38.95 39.25 0.0M
2021-10-08 38.88 39.54 38.72 39.15 0.1M
2021-10-07 37.98 39.50 37.92 39.16 0.1M
2021-10-06 36.51 37.17 36.36 37.08 0.1M
2021-10-05 37.70 37.91 36.70 37.02 0.1M
2021-10-04 38.50 38.85 37.23 37.47 0.2M
2021-10-01 37.85 38.75 37.34 38.52 0.2M
2021-09-30 38.41 38.76 37.47 37.76 0.2M
2021-09-29 38.65 38.97 38.10 38.19 0.1M
2021-09-28 39.75 40.09 38.27 38.44 0.1M
2021-09-27 38.26 40.41 38.26 39.70 0.1M
2021-09-24 38.14 38.65 37.67 37.98 0.2M
2021-09-23 38.25 38.96 37.93 38.18 0.2M
2021-09-22 38.39 40.18 38.04 38.08 0.4M
2021-09-21 37.25 38.60 33.88 38.02 0.5M
2021-09-20 39.48 39.85 37.99 39.43 0.1M
2021-09-17 40.62 40.83 40.05 40.40 0.5M
2021-09-16 41.65 41.65 40.48 40.52 0.1M
2021-09-15 41.20 41.39 40.71 41.27 0.1M
2021-09-14 41.91 42.17 40.85 41.12 0.1M
2021-09-13 41.50 41.65 41.01 41.60 0.1M
2021-09-10 41.88 42.25 40.74 40.81 0.1M
2021-09-09 41.79 42.10 41.63 41.63 0.2M
2021-09-08 42.19 42.39 41.41 41.83 0.1M
2021-09-07 43.42 43.45 42.20 42.39 0.1M
2021-09-03 43.66 43.80 43.41 43.54 0.1M
2021-09-02 43.48 43.71 42.28 43.58 0.1M
2021-09-01 43.03 43.38 42.21 43.23 0.1M
2021-08-31 43.25 43.25 42.50 42.98 0.1M
2021-08-30 43.78 43.89 43.06 43.12 0.1M
2021-08-27 42.29 43.80 42.29 43.71 0.1M
2021-08-26 42.32 42.61 42.02 42.16 0.1M
2021-08-25 42.12 43.00 42.12 42.46 0.1M
2021-08-24 41.98 42.41 41.55 42.17 0.1M
2021-08-23 41.56 42.00 41.35 41.86 0.1M
2021-08-20 40.38 41.50 40.32 41.36 0.1M
2021-08-19 39.97 40.58 39.75 40.54 0.1M
2021-08-18 40.84 41.44 40.32 40.54 0.1M
2021-08-17 41.71 41.99 40.37 41.08 0.1M
2021-08-16 41.69 42.43 41.46 41.82 0.1M
2021-08-13 41.60 41.90 41.37 41.71 0.0M
2021-08-12 42.36 42.51 41.62 41.74 0.1M
2021-08-11 41.48 42.28 41.17 42.22 0.1M
2021-08-10 40.31 41.38 40.31 41.31 0.1M
2021-08-09 40.51 40.83 39.97 40.32 0.1M
2021-08-06 40.10 40.61 40.10 40.50 0.1M
2021-08-05 39.34 39.98 38.95 39.60 0.1M
2021-08-04 39.35 39.48 38.46 38.70 0.1M
2021-08-03 39.40 39.68 38.64 39.55 0.1M
2021-08-02 39.84 41.00 39.34 39.39 0.1M
2021-07-30 39.74 40.35 39.47 39.67 0.1M
2021-07-29 39.05 39.85 38.46 39.77 0.1M
2021-07-28 39.05 39.18 38.09 38.78 0.1M
2021-07-27 38.47 39.04 38.04 39.02 0.2M
2021-07-26 38.55 39.07 38.55 38.86 0.1M
2021-07-23 38.03 38.54 37.84 38.50 0.2M
2021-07-22 38.08 38.09 37.47 37.84 0.3M
2021-07-21 37.02 38.44 37.02 38.36 0.3M
2021-07-20 35.98 37.21 35.77 36.74 0.2M
2021-07-19 35.90 36.19 35.14 35.74 0.1M
2021-07-16 38.05 38.21 36.62 36.74 0.1M
2021-07-15 37.55 38.33 37.51 37.82 0.1M
2021-07-14 38.24 39.04 37.79 37.84 0.1M
2021-07-13 39.56 39.64 37.95 38.05 0.2M
2021-07-12 39.00 40.00 38.95 39.94 0.1M
2021-07-09 39.20 39.65 39.06 39.40 0.1M
2021-07-08 38.70 39.49 38.05 38.72 0.2M
2021-07-07 39.03 40.08 38.77 39.50 0.1M
2021-07-06 40.10 40.14 38.81 39.19 0.1M
2021-07-02 41.50 41.51 39.90 40.33 0.1M
2021-07-01 41.03 41.78 40.21 41.61 0.1M
2021-06-30 40.14 41.01 39.51 40.73 0.1M
2021-06-29 40.52 41.42 40.21 40.27 0.2M
2021-06-28 43.76 43.76 39.93 40.49 0.3M
2021-06-25 39.26 43.73 39.26 43.30 1.0M
2021-06-24 38.03 38.86 37.92 38.59 0.1M
2021-06-23 38.00 38.49 37.61 37.94 0.1M
2021-06-22 37.70 38.04 37.19 37.77 0.1M
2021-06-21 37.29 37.90 36.96 37.70 0.1M
2021-06-18 37.54 37.74 36.63 36.74 0.3M
2021-06-17 39.19 39.19 37.62 38.16 0.2M
2021-06-16 39.01 39.05 38.46 38.74 0.1M
2021-06-15 39.00 39.22 38.53 39.19 0.1M
2021-06-14 38.83 39.42 38.26 39.00 0.1M
2021-06-11 38.34 39.38 38.01 39.38 0.1M
2021-06-10 39.33 39.37 38.20 38.27 0.1M
2021-06-09 39.39 39.63 38.54 39.06 0.2M
2021-06-08 38.43 39.55 38.24 39.45 0.2M
2021-06-07 38.46 38.55 38.01 38.39 0.1M
2021-06-04 38.25 38.46 37.87 38.29 0.1M
2021-06-03 38.54 38.54 37.61 38.14 0.1M
2021-06-02 38.96 39.04 37.86 38.07 0.1M
2021-06-01 38.11 39.06 37.75 38.77 0.1M
2021-05-28 38.15 38.15 37.49 38.01 0.1M
2021-05-27 38.05 38.29 37.76 38.08 0.1M
2021-05-26 37.19 37.79 37.00 37.76 0.1M
2021-05-25 37.77 38.08 36.99 37.15 0.2M
2021-05-24 38.09 38.09 37.62 37.62 0.1M
2021-05-21 37.91 38.08 36.99 37.81 0.1M
2021-05-20 37.47 37.70 36.90 37.64 0.1M
2021-05-19 37.15 37.50 36.60 37.37 0.1M
2021-05-18 38.86 38.86 37.67 37.71 0.2M
2021-05-17 39.00 39.40 38.21 38.65 0.2M
2021-05-14 38.09 39.42 37.76 39.35 0.2M
2021-05-13 36.23 38.06 35.38 37.76 0.3M
2021-05-12 37.03 37.17 35.88 36.11 0.2M
2021-05-11 36.73 37.28 35.67 37.19 0.3M
2021-05-10 36.61 37.39 36.61 37.10 0.3M
2021-05-07 36.02 36.65 35.72 36.60 0.1M
2021-05-06 36.22 36.44 35.94 36.34 0.2M
2021-05-05 36.40 36.40 35.75 36.22 0.1M
2021-05-04 35.68 36.34 35.50 36.19 0.2M
2021-05-03 35.22 36.18 35.03 36.06 0.3M
2021-04-30 35.25 35.65 34.50 35.13 0.4M
2021-04-29 35.91 36.18 34.93 35.50 0.2M
2021-04-28 35.91 36.07 35.49 35.50 0.1M
2021-04-27 35.85 36.26 35.59 35.82 0.2M
2021-04-26 36.39 36.69 35.84 35.91 0.2M
2021-04-23 35.52 36.45 35.25 36.14 0.2M
2021-04-22 35.71 36.10 35.34 35.39 0.2M
2021-04-21 34.82 35.60 34.62 35.50 0.2M
2021-04-20 36.11 36.11 34.62 34.71 0.1M
2021-04-19 36.22 36.57 35.64 36.06 0.3M
2021-04-16 35.93 36.42 35.80 36.16 0.2M
2021-04-15 36.59 36.59 35.57 35.71 0.2M
2021-04-14 35.71 37.00 35.31 36.21 0.2M
2021-04-13 36.66 36.66 35.29 36.02 0.2M
2021-04-12 36.52 37.45 36.29 36.66 0.2M
2021-04-09 35.47 36.73 35.27 36.55 0.3M
2021-04-08 35.84 37.12 35.00 35.29 0.6M
2021-04-07 40.66 41.10 39.23 39.46 0.2M
2021-04-06 40.92 41.51 40.50 40.59 0.1M
2021-04-05 41.95 41.95 40.39 40.82 0.2M
2021-04-01 40.96 41.37 40.60 41.37 0.1M
2021-03-31 37.63 41.22 37.63 40.88 0.2M
2021-03-30 38.21 40.18 38.13 39.92 0.1M
2021-03-29 38.88 39.68 37.93 38.21 0.2M
2021-03-26 39.06 39.49 38.45 39.03 0.2M
2021-03-25 37.62 39.08 36.86 38.50 0.2M
2021-03-24 38.10 39.23 37.23 37.40 0.2M
2021-03-23 38.88 39.21 37.47 37.58 0.2M
2021-03-22 39.87 39.89 38.76 39.34 0.2M
2021-03-19 39.74 40.20 39.03 39.75 0.5M
2021-03-18 40.82 41.80 39.81 40.12 0.1M
2021-03-17 41.00 41.28 40.49 40.84 0.2M
2021-03-16 42.03 42.41 41.01 41.11 0.1M
2021-03-15 42.32 42.57 41.46 42.56 0.1M
2021-03-12 41.94 42.70 41.38 42.56 0.1M
2021-03-11 41.39 42.14 40.64 41.73 0.1M
2021-03-10 40.34 41.91 40.34 41.74 0.1M
2021-03-09 40.42 40.70 39.57 40.10 0.1M
2021-03-08 38.69 40.36 38.41 40.09 0.2M
2021-03-05 38.59 38.59 37.39 38.39 0.2M
2021-03-04 38.44 38.63 37.07 37.60 0.2M
2021-03-03 38.62 38.97 38.05 38.25 0.1M
2021-03-02 39.24 39.54 38.09 38.27 0.1M
2021-03-01 38.09 39.50 38.09 39.29 0.2M
2021-02-26 37.61 37.99 36.69 37.40 0.3M
2021-02-25 39.81 39.89 37.64 37.64 0.2M
2021-02-24 38.50 40.00 37.73 39.52 0.3M
2021-02-23 37.93 38.73 36.70 38.56 0.3M
2021-02-22 37.18 38.31 37.07 38.13 0.1M
2021-02-19 36.95 37.60 36.80 37.33 0.1M
2021-02-18 37.09 37.34 36.69 36.73 0.1M
2021-02-17 37.19 37.68 36.90 37.44 0.1M
2021-02-16 37.96 38.20 37.19 37.60 0.1M
2021-02-12 37.36 37.68 36.71 37.51 0.1M
2021-02-11 37.86 38.69 36.64 37.67 0.1M
2021-02-10 37.97 38.40 37.11 37.60 0.1M
2021-02-09 37.46 38.03 36.95 37.80 0.1M
2021-02-08 37.43 37.81 37.25 37.81 0.1M
2021-02-05 36.91 37.11 36.47 36.94 0.1M
2021-02-04 35.94 36.79 35.94 36.56 0.2M
2021-02-03 36.01 36.13 35.29 35.90 0.1M
2021-02-02 35.85 36.28 35.07 35.93 0.2M
2021-02-01 35.36 35.66 34.59 35.49 0.2M
2021-01-29 35.50 35.68 34.84 35.10 0.2M
2021-01-28 36.84 37.49 35.23 35.73 0.2M
2021-01-27 35.84 37.09 35.69 36.28 0.3M
2021-01-26 38.12 38.22 36.80 36.92 0.2M
2021-01-25 37.91 38.48 37.18 37.62 0.2M
2021-01-22 36.78 37.95 36.54 37.88 0.2M
2021-01-21 38.51 38.80 36.82 37.13 0.3M
2021-01-20 38.16 38.62 37.65 38.51 0.2M
2021-01-19 37.30 38.30 37.13 37.80 0.3M
2021-01-15 37.18 37.62 36.57 36.79 0.4M
2021-01-14 37.37 37.96 36.94 37.48 0.3M
2021-01-13 36.51 37.83 36.11 37.01 0.3M
2021-01-12 35.51 36.72 35.40 35.98 0.3M
2021-01-11 34.36 35.74 34.36 35.31 0.2M
2021-01-08 34.73 34.89 33.93 34.73 0.2M
2021-01-07 34.44 34.67 33.78 34.63 0.1M
2021-01-06 32.33 34.32 32.20 34.03 0.3M
2021-01-05 30.70 31.97 30.70 31.77 0.2M
2021-01-04 32.25 32.26 29.79 30.66 0.3M