Arca Global Airline (AXGAL)

AXGAL
🏛️ 美国 →
1,453.90
最后更新: 2025-09-26
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 1,385.77 1,385.77 1,385.77 1,385.77 0.0M
2021-12-30 1,387.38 1,387.38 1,387.38 1,387.38 0.0M
2021-12-29 1,382.97 1,382.97 1,382.97 1,382.97 0.0M
2021-12-28 1,403.42 1,403.42 1,403.42 1,403.42 0.0M
2021-12-27 1,389.02 1,389.02 1,389.02 1,389.02 0.0M
2021-12-23 1,397.34 1,397.34 1,397.34 1,397.34 0.0M
2021-12-22 1,380.00 1,380.00 1,380.00 1,380.00 0.0M
2021-12-21 1,367.89 1,367.89 1,367.89 1,367.89 0.0M
2021-12-20 1,309.42 1,309.42 1,309.42 1,309.42 0.0M
2021-12-17 1,316.88 1,316.88 1,316.88 1,316.88 0.0M
2021-12-16 1,296.18 1,296.18 1,296.18 1,296.18 0.0M
2021-12-15 1,313.84 1,313.84 1,313.84 1,313.84 0.0M
2021-12-14 1,315.65 1,315.65 1,315.65 1,315.65 0.0M
2021-12-13 1,329.98 1,329.98 1,329.98 1,329.98 0.0M
2021-12-10 1,372.56 1,372.56 1,372.56 1,372.56 0.0M
2021-12-09 1,396.05 1,396.05 1,396.05 1,396.05 0.0M
2021-12-08 1,416.60 1,416.60 1,416.60 1,416.60 0.0M
2021-12-07 1,391.24 1,391.24 1,391.24 1,391.24 0.0M
2021-12-06 1,385.24 1,385.24 1,385.24 1,385.24 0.0M
2021-12-03 1,326.91 1,326.91 1,326.91 1,326.91 0.0M
2021-12-02 1,350.05 1,350.05 1,350.05 1,350.05 0.0M
2021-12-01 1,285.46 1,285.46 1,285.46 1,285.46 0.0M
2021-11-30 1,340.35 1,340.35 1,340.35 1,340.35 0.0M
2021-11-29 1,354.73 1,354.73 1,354.73 1,354.73 0.0M
2021-11-26 1,366.87 1,366.87 1,366.87 1,366.87 0.0M
2021-11-24 1,469.37 1,469.37 1,469.37 1,469.37 0.0M
2021-11-23 1,470.68 1,470.68 1,470.68 1,470.68 0.0M
2021-11-22 1,480.14 1,480.14 1,480.14 1,480.14 0.0M
2021-11-19 1,477.27 1,477.27 1,477.27 1,477.27 0.0M
2021-11-18 1,496.07 1,496.07 1,496.07 1,496.07 0.0M
2021-11-17 1,525.66 1,525.66 1,525.66 1,525.66 0.0M
2021-11-16 1,543.81 1,543.81 1,543.81 1,543.81 0.0M
2021-11-15 1,578.17 1,578.17 1,578.17 1,578.17 0.0M
2021-11-12 1,567.39 1,567.39 1,567.39 1,567.39 0.0M
2021-11-11 1,600.69 1,600.69 1,600.69 1,600.69 0.0M
2021-11-10 1,618.13 1,618.13 1,618.13 1,618.13 0.0M
2021-11-09 1,662.27 1,662.27 1,662.27 1,662.27 0.0M
2021-11-08 1,665.65 1,674.50 1,665.65 1,674.50 0.0M
2021-11-05 1,655.15 1,655.15 1,655.15 1,655.15 0.0M
2021-11-04 1,568.74 1,568.74 1,568.74 1,568.74 0.0M
2021-11-03 1,573.30 1,573.30 1,573.30 1,573.30 0.0M
2021-11-02 1,541.04 1,541.04 1,541.04 1,541.04 0.0M
2021-11-01 1,539.61 1,539.61 1,539.61 1,539.61 0.0M
2021-10-29 1,493.32 1,493.32 1,493.32 1,493.32 0.0M
2021-10-28 1,495.72 1,495.72 1,495.72 1,495.72 0.0M
2021-10-27 1,485.77 1,485.77 1,485.77 1,485.77 0.0M
2021-10-26 1,515.04 1,515.04 1,515.04 1,515.04 0.0M
2021-10-25 1,512.32 1,512.32 1,512.32 1,512.32 0.0M
2021-10-22 1,516.20 1,516.20 1,516.20 1,516.20 0.0M
2021-10-21 1,540.56 1,540.56 1,540.56 1,540.56 0.0M
2021-10-20 1,536.94 1,536.94 1,536.94 1,536.94 0.0M
2021-10-19 1,539.71 1,539.71 1,539.71 1,539.71 0.0M
2021-10-18 1,562.85 1,562.85 1,562.85 1,562.85 0.0M
2021-10-15 1,582.93 1,582.93 1,582.93 1,582.93 0.0M
2021-10-14 1,585.33 1,585.33 1,585.33 1,585.33 0.0M
2021-10-13 1,578.50 1,578.50 1,578.50 1,578.50 0.0M
2021-10-12 1,615.18 1,615.18 1,615.18 1,615.18 0.0M
2021-10-11 1,609.74 1,609.74 1,609.74 1,609.74 0.0M
2021-10-08 1,616.55 1,616.55 1,616.55 1,616.55 0.0M
2021-10-07 1,618.16 1,618.16 1,618.16 1,618.16 0.0M
2021-10-06 1,639.06 1,639.06 1,639.06 1,639.06 0.0M
2021-10-05 1,671.88 1,671.88 1,671.88 1,671.88 0.0M
2021-10-04 1,678.64 1,678.64 1,678.64 1,678.64 0.0M
2021-10-01 1,681.60 1,681.60 1,681.60 1,681.60 0.0M
2021-09-30 1,603.18 1,603.18 1,603.18 1,603.18 0.0M
2021-09-29 1,633.66 1,633.66 1,633.66 1,633.66 0.0M
2021-09-28 1,643.52 1,643.52 1,643.52 1,643.52 0.0M
2021-09-27 1,663.24 1,663.24 1,663.24 1,663.24 0.0M
2021-09-24 1,644.92 1,644.92 1,644.92 1,644.92 0.0M
2021-09-23 1,618.63 1,618.63 1,618.63 1,618.63 0.0M
2021-09-22 1,580.59 1,580.59 1,580.59 1,580.59 0.0M
2021-09-21 1,542.73 1,542.73 1,542.73 1,542.73 0.0M
2021-09-20 1,553.99 1,553.99 1,553.99 1,553.99 0.0M
2021-09-17 1,538.77 1,538.77 1,538.77 1,538.77 0.0M
2021-09-16 1,528.74 1,528.74 1,528.74 1,528.74 0.0M
2021-09-15 1,506.63 1,506.63 1,506.63 1,506.63 0.0M
2021-09-14 1,504.04 1,504.04 1,504.04 1,504.04 0.0M
2021-09-13 1,522.35 1,522.35 1,522.35 1,522.35 0.0M
2021-09-10 1,505.56 1,505.56 1,505.56 1,505.56 0.0M
2021-09-09 1,557.90 1,557.90 1,557.90 1,557.90 0.0M
2021-09-08 1,525.55 1,525.55 1,525.55 1,525.55 0.0M
2021-09-07 1,547.97 1,547.97 1,547.97 1,547.97 0.0M
2021-09-03 1,545.24 1,545.24 1,545.24 1,545.24 0.0M
2021-09-02 1,562.54 1,562.54 1,562.54 1,562.54 0.0M
2021-09-01 1,559.19 1,559.19 1,559.19 1,559.19 0.0M
2021-08-31 1,555.22 1,555.22 1,555.22 1,555.22 0.0M
2021-08-30 1,546.70 1,546.70 1,546.70 1,546.70 0.0M
2021-08-27 1,584.98 1,584.98 1,584.98 1,584.98 0.0M
2021-08-26 1,564.22 1,564.22 1,564.22 1,564.22 0.0M
2021-08-25 1,578.91 1,578.91 1,578.91 1,578.91 0.0M
2021-08-24 1,561.59 1,561.59 1,561.59 1,561.59 0.0M
2021-08-23 1,510.50 1,510.50 1,510.50 1,510.50 0.0M
2021-08-20 1,468.68 1,468.68 1,468.68 1,468.68 0.0M
2021-08-19 1,468.05 1,468.05 1,468.05 1,468.05 0.0M
2021-08-18 1,501.26 1,501.26 1,501.26 1,501.26 0.0M
2021-08-17 1,505.39 1,505.39 1,505.39 1,505.39 0.0M
2021-08-16 1,542.80 1,542.80 1,542.80 1,542.80 0.0M
2021-08-13 1,549.39 1,549.39 1,549.39 1,549.39 0.0M
2021-08-12 1,574.46 1,574.46 1,574.46 1,574.46 0.0M
2021-08-11 1,607.90 1,607.90 1,607.90 1,607.90 0.0M
2021-08-10 1,581.10 1,581.10 1,581.10 1,581.10 0.0M
2021-08-09 1,551.40 1,551.40 1,551.40 1,551.40 0.0M
2021-08-06 1,578.57 1,578.57 1,578.57 1,578.57 0.0M
2021-08-05 1,576.24 1,576.24 1,576.24 1,576.24 0.0M
2021-08-04 1,519.27 1,519.27 1,519.27 1,519.27 0.0M
2021-08-03 1,555.12 1,555.12 1,555.12 1,555.12 0.0M
2021-08-02 1,555.69 1,555.69 1,555.69 1,555.69 0.0M
2021-07-30 1,568.48 1,568.48 1,568.48 1,568.48 0.0M
2021-07-29 1,618.82 1,618.82 1,618.82 1,618.82 0.0M
2021-07-28 1,628.42 1,628.42 1,628.42 1,628.42 0.0M
2021-07-27 1,613.98 1,613.98 1,613.98 1,613.98 0.0M
2021-07-26 1,633.42 1,633.42 1,633.42 1,633.42 0.0M
2021-07-23 1,596.65 1,596.65 1,596.65 1,596.65 0.0M
2021-07-22 1,606.38 1,606.38 1,606.38 1,606.38 0.0M
2021-07-21 1,624.67 1,624.67 1,624.67 1,624.67 0.0M
2021-07-20 1,575.79 1,575.79 1,575.79 1,575.79 0.0M
2021-07-19 1,504.40 1,504.40 1,504.40 1,504.40 0.0M
2021-07-16 1,567.59 1,567.59 1,567.59 1,567.59 0.0M
2021-07-15 1,609.02 1,609.02 1,609.02 1,609.02 0.0M
2021-07-14 1,617.20 1,617.20 1,617.20 1,617.20 0.0M
2021-07-13 1,623.15 1,623.15 1,623.15 1,623.15 0.0M
2021-07-12 1,668.91 1,668.91 1,668.91 1,668.91 0.0M
2021-07-09 1,676.59 1,676.59 1,676.59 1,676.59 0.0M
2021-07-08 1,640.34 1,640.34 1,640.34 1,640.34 0.0M
2021-07-07 1,651.85 1,651.85 1,651.85 1,651.85 0.0M
2021-07-06 1,688.44 1,688.44 1,688.44 1,688.44 0.0M
2021-07-02 1,706.77 1,706.77 1,706.77 1,706.77 0.0M
2021-07-01 1,714.55 1,714.55 1,714.55 1,714.55 0.0M
2021-06-30 1,688.00 1,688.00 1,688.00 1,688.00 0.0M
2021-06-29 1,681.22 1,681.22 1,681.22 1,681.22 0.0M
2021-06-28 1,701.81 1,701.81 1,701.81 1,701.81 0.0M
2021-06-25 1,747.71 1,747.71 1,747.71 1,747.71 0.0M
2021-06-24 1,765.07 1,765.07 1,765.07 1,765.07 0.0M
2021-06-23 1,776.88 1,776.88 1,776.88 1,776.88 0.0M
2021-06-22 1,783.01 1,783.01 1,783.01 1,783.01 0.0M
2021-06-21 1,797.72 1,797.72 1,797.72 1,797.72 0.0M
2021-06-18 1,773.73 1,773.73 1,773.73 1,773.73 0.0M
2021-06-17 1,779.50 1,779.50 1,779.50 1,779.50 0.0M
2021-06-16 1,807.96 1,807.96 1,807.96 1,807.96 0.0M
2021-06-15 1,811.14 1,811.14 1,811.14 1,811.14 0.0M
2021-06-14 1,826.27 1,826.27 1,826.27 1,826.27 0.0M
2021-06-11 1,849.36 1,849.79 1,849.36 1,849.79 0.0M
2021-06-10 1,838.26 1,838.26 1,838.26 1,838.26 0.0M
2021-06-09 1,869.93 1,869.93 1,869.93 1,869.93 0.0M
2021-06-08 1,873.70 1,873.70 1,873.70 1,873.70 0.0M
2021-06-07 1,847.70 1,852.30 1,847.70 1,852.30 0.0M
2021-06-04 1,844.38 1,844.38 1,844.38 1,844.38 0.0M
2021-06-03 1,857.25 1,857.25 1,857.25 1,857.25 0.0M
2021-06-02 1,916.62 1,916.62 1,916.62 1,916.62 0.0M
2021-06-01 1,901.39 1,901.39 1,901.39 1,901.39 0.0M
2021-05-28 1,877.50 1,877.50 1,877.50 1,877.50 0.0M
2021-05-27 1,892.40 1,892.40 1,892.40 1,892.40 0.0M
2021-05-26 1,869.55 1,869.55 1,869.55 1,869.55 0.0M
2021-05-25 1,830.50 1,830.50 1,830.50 1,830.50 0.0M
2021-05-24 1,816.93 1,816.93 1,816.93 1,816.93 0.0M
2021-05-21 1,790.87 1,790.87 1,790.87 1,790.87 0.0M
2021-05-20 1,793.25 1,793.25 1,793.25 1,793.25 0.0M
2021-05-19 1,812.45 1,812.45 1,812.45 1,812.45 0.0M
2021-05-18 1,832.48 1,832.48 1,832.48 1,832.48 0.0M
2021-05-17 1,815.46 1,815.46 1,815.46 1,815.46 0.0M
2021-05-14 1,797.63 1,797.63 1,797.63 1,797.63 0.0M
2021-05-13 1,736.18 1,736.18 1,736.18 1,736.18 0.0M
2021-05-12 1,720.79 1,720.79 1,720.79 1,720.79 0.0M
2021-05-11 1,769.69 1,769.69 1,769.69 1,769.69 0.0M
2021-05-10 1,805.63 1,805.63 1,805.63 1,805.63 0.0M
2021-05-07 1,816.62 1,816.62 1,816.62 1,816.62 0.0M
2021-05-06 1,776.60 1,776.60 1,776.60 1,776.60 0.0M
2021-05-05 1,779.90 1,779.90 1,779.90 1,779.90 0.0M
2021-05-04 1,771.99 1,771.99 1,771.99 1,771.99 0.0M
2021-05-03 1,803.88 1,803.88 1,803.88 1,803.88 0.0M
2021-04-30 1,801.17 1,801.17 1,801.17 1,801.17 0.0M
2021-04-29 1,791.24 1,791.24 1,791.24 1,791.24 0.0M
2021-04-28 1,799.01 1,799.01 1,799.01 1,799.01 0.0M
2021-04-27 1,810.74 1,810.74 1,810.74 1,810.74 0.0M
2021-04-26 1,815.46 1,815.46 1,815.46 1,815.46 0.0M
2021-04-23 1,769.85 1,769.85 1,769.85 1,769.85 0.0M
2021-04-22 1,730.23 1,730.23 1,730.23 1,730.23 0.0M
2021-04-21 1,744.97 1,744.97 1,744.97 1,744.97 0.0M
2021-04-20 1,710.22 1,710.22 1,710.22 1,710.22 0.0M
2021-04-19 1,788.42 1,788.42 1,788.42 1,788.42 0.0M
2021-04-16 1,810.86 1,810.86 1,810.86 1,810.86 0.0M
2021-04-15 1,812.34 1,812.34 1,812.34 1,812.34 0.0M
2021-04-14 1,827.54 1,827.54 1,827.54 1,827.54 0.0M
2021-04-13 1,825.27 1,825.27 1,825.27 1,825.27 0.0M
2021-04-12 1,839.88 1,839.88 1,839.88 1,839.88 0.0M
2021-04-09 1,870.90 1,870.90 1,870.90 1,870.90 0.0M
2021-04-08 1,887.58 1,887.58 1,887.58 1,887.58 0.0M
2021-04-07 1,907.21 1,907.21 1,907.21 1,907.21 0.0M
2021-04-06 1,920.10 1,920.10 1,920.10 1,920.10 0.0M
2021-04-05 1,905.79 1,905.79 1,905.79 1,905.79 0.0M
2021-04-01 1,871.64 1,871.64 1,871.64 1,871.64 0.0M
2021-03-31 1,863.47 1,863.47 1,863.47 1,863.47 0.0M
2021-03-30 1,881.55 1,881.55 1,881.55 1,881.55 0.0M
2021-03-29 1,820.74 1,820.74 1,820.74 1,820.74 0.0M
2021-03-26 1,838.75 1,838.75 1,838.75 1,838.75 0.0M
2021-03-25 1,818.63 1,818.63 1,818.63 1,818.63 0.0M
2021-03-24 1,771.76 1,771.76 1,771.76 1,771.76 0.0M
2021-03-23 1,808.41 1,808.41 1,808.41 1,808.41 0.0M
2021-03-22 1,902.70 1,902.70 1,902.70 1,902.70 0.0M
2021-03-19 1,955.90 1,955.90 1,955.90 1,955.90 0.0M
2021-03-18 1,959.61 1,959.61 1,959.61 1,959.61 0.0M
2021-03-17 1,982.18 1,982.18 1,982.18 1,982.18 0.0M
2021-03-16 1,959.45 1,959.45 1,959.45 1,959.45 0.0M
2021-03-15 1,987.25 1,987.25 1,987.25 1,987.25 0.0M
2021-03-12 1,913.36 1,913.36 1,913.36 1,913.36 0.0M
2021-03-11 1,871.08 1,871.08 1,871.08 1,871.08 0.0M
2021-03-10 1,850.68 1,850.68 1,850.68 1,850.68 0.0M
2021-03-09 1,849.58 1,849.58 1,849.58 1,849.58 0.0M
2021-03-08 1,847.58 1,847.58 1,847.58 1,847.58 0.0M
2021-03-05 1,793.31 1,793.31 1,793.31 1,793.31 0.0M
2021-03-04 1,829.17 1,829.17 1,829.17 1,829.17 0.0M
2021-03-03 1,884.43 1,884.43 1,884.43 1,884.43 0.0M
2021-03-02 1,837.05 1,837.05 1,837.05 1,837.05 0.0M
2021-03-01 1,842.85 1,842.85 1,842.85 1,842.85 0.0M
2021-02-26 1,820.52 1,820.52 1,820.52 1,820.52 0.0M
2021-02-25 1,827.32 1,827.32 1,827.32 1,827.32 0.0M
2021-02-24 1,885.30 1,885.30 1,885.30 1,885.30 0.0M
2021-02-23 1,819.28 1,819.28 1,819.28 1,819.28 0.0M
2021-02-22 1,780.62 1,780.62 1,780.62 1,780.62 0.0M
2021-02-19 1,710.47 1,710.47 1,710.47 1,710.47 0.0M
2021-02-18 1,657.75 1,657.75 1,657.75 1,657.75 0.0M
2021-02-17 1,662.07 1,662.07 1,662.07 1,662.07 0.0M
2021-02-16 1,641.27 1,641.27 1,641.27 1,641.27 0.0M
2021-02-12 1,593.89 1,593.89 1,593.89 1,593.89 0.0M
2021-02-11 1,584.45 1,584.45 1,584.45 1,584.45 0.0M
2021-02-10 1,590.41 1,590.41 1,590.41 1,590.41 0.0M
2021-02-09 1,566.02 1,566.02 1,566.02 1,566.02 0.0M
2021-02-08 1,590.84 1,590.84 1,590.84 1,590.84 0.0M
2021-02-05 1,530.94 1,536.39 1,530.94 1,536.39 0.0M
2021-02-04 1,486.94 1,530.94 1,486.94 1,530.94 0.0M
2021-02-03 1,446.22 1,486.94 1,446.22 1,486.94 0.0M
2021-02-02 1,421.08 1,446.22 1,421.08 1,446.22 0.0M
2021-02-01 1,409.36 1,421.08 1,409.36 1,421.08 0.0M
2021-01-29 1,458.18 1,458.18 1,409.36 1,409.36 0.0M
2021-01-28 1,410.41 1,458.18 1,410.41 1,458.18 0.0M
2021-01-27 1,440.08 1,440.08 1,410.41 1,410.41 0.0M
2021-01-26 1,432.90 1,440.08 1,432.90 1,440.08 0.0M
2021-01-25 1,480.19 1,480.19 1,432.90 1,432.90 0.0M
2021-01-22 1,494.94 1,494.94 1,480.19 1,480.19 0.0M
2021-01-21 1,526.93 1,526.93 1,494.94 1,494.94 0.0M
2021-01-20 1,503.66 1,526.93 1,503.66 1,526.93 0.0M
2021-01-19 1,487.92 1,503.66 1,487.92 1,503.66 0.0M
2021-01-15 1,546.62 1,546.62 1,487.92 1,487.92 0.0M
2021-01-14 1,497.29 1,546.62 1,497.29 1,546.62 0.0M
2021-01-13 1,494.47 1,497.29 1,494.47 1,497.29 0.0M
2021-01-12 1,461.10 1,494.47 1,461.10 1,494.47 0.0M
2021-01-11 1,480.52 1,480.52 1,461.10 1,461.10 0.0M
2021-01-08 1,487.70 1,487.70 1,480.52 1,480.52 0.0M
2021-01-07 1,488.27 1,488.27 1,487.70 1,487.70 0.0M
2021-01-06 1,455.12 1,488.27 1,455.12 1,488.27 0.0M
2021-01-05 1,434.07 1,455.12 1,434.07 1,455.12 0.0M
2021-01-04 1,494.16 1,494.16 1,434.07 1,434.07 0.0M