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
2022-12-30 1,023.60 1,023.60 1,023.60 1,023.60 0.0M
2022-12-29 1,022.38 1,022.38 1,022.38 1,022.38 0.0M
2022-12-28 998.81 998.81 998.81 998.81 0.0M
2022-12-27 1,022.66 1,022.66 1,022.66 1,022.66 0.0M
2022-12-23 1,041.00 1,041.00 1,041.00 1,041.00 0.0M
2022-12-22 1,037.50 1,037.50 1,037.50 1,037.50 0.0M
2022-12-21 1,060.30 1,060.30 1,060.30 1,060.30 0.0M
2022-12-20 1,047.12 1,047.12 1,047.12 1,047.12 0.0M
2022-12-19 1,042.17 1,042.17 1,042.17 1,042.17 0.0M
2022-12-16 1,063.30 1,063.30 1,063.30 1,063.30 0.0M
2022-12-15 1,072.65 1,072.65 1,072.65 1,072.65 0.0M
2022-12-14 1,100.91 1,100.91 1,100.91 1,100.91 0.0M
2022-12-13 1,105.68 1,105.68 1,105.68 1,105.68 0.0M
2022-12-12 1,135.04 1,135.04 1,135.04 1,135.04 0.0M
2022-12-09 1,109.81 1,109.81 1,109.81 1,109.81 0.0M
2022-12-08 1,107.87 1,107.87 1,107.87 1,107.87 0.0M
2022-12-07 1,114.70 1,114.70 1,114.70 1,114.70 0.0M
2022-12-06 1,148.99 1,148.99 1,148.99 1,148.99 0.0M
2022-12-05 1,146.62 1,146.62 1,146.62 1,146.62 0.0M
2022-12-02 1,148.40 1,148.40 1,148.40 1,148.40 0.0M
2022-12-01 1,150.46 1,150.46 1,150.46 1,150.46 0.0M
2022-11-30 1,155.01 1,155.01 1,155.01 1,155.01 0.0M
2022-11-29 1,137.75 1,137.75 1,137.75 1,137.75 0.0M
2022-11-28 1,123.79 1,123.79 1,123.79 1,123.79 0.0M
2022-11-25 1,152.58 1,152.58 1,152.58 1,152.58 0.0M
2022-11-23 1,138.90 1,138.90 1,138.90 1,138.90 0.0M
2022-11-22 1,124.12 1,124.12 1,124.12 1,124.12 0.0M
2022-11-21 1,121.82 1,121.82 1,121.82 1,121.82 0.0M
2022-11-18 1,130.55 1,130.55 1,130.55 1,130.55 0.0M
2022-11-17 1,125.10 1,125.10 1,125.10 1,125.10 0.0M
2022-11-16 1,130.86 1,130.86 1,130.86 1,130.86 0.0M
2022-11-15 1,161.75 1,161.75 1,161.75 1,161.75 0.0M
2022-11-14 1,149.77 1,149.77 1,149.77 1,149.77 0.0M
2022-11-11 1,164.45 1,164.45 1,164.45 1,164.45 0.0M
2022-11-10 1,153.37 1,153.37 1,153.37 1,153.37 0.0M
2022-11-09 1,104.71 1,104.71 1,104.71 1,104.71 0.0M
2022-11-08 1,120.35 1,120.35 1,120.35 1,120.35 0.0M
2022-11-07 1,123.61 1,123.61 1,123.61 1,123.61 0.0M
2022-11-04 1,112.39 1,112.39 1,112.39 1,112.39 0.0M
2022-11-03 1,087.04 1,087.04 1,087.04 1,087.04 0.0M
2022-11-02 1,086.29 1,086.29 1,086.29 1,086.29 0.0M
2022-11-01 1,110.75 1,110.75 1,110.75 1,110.75 0.0M
2022-10-31 1,105.17 1,105.17 1,105.17 1,105.17 0.0M
2022-10-28 1,098.22 1,098.22 1,098.22 1,098.22 0.0M
2022-10-27 1,088.34 1,088.34 1,088.34 1,088.34 0.0M
2022-10-26 1,075.83 1,075.83 1,075.83 1,075.83 0.0M
2022-10-25 1,076.84 1,076.84 1,076.84 1,076.84 0.0M
2022-10-24 1,054.75 1,054.75 1,054.75 1,054.75 0.0M
2022-10-21 1,040.27 1,040.27 1,040.27 1,040.27 0.0M
2022-10-20 1,024.62 1,024.62 1,024.62 1,024.62 0.0M
2022-10-19 1,030.62 1,030.62 1,030.62 1,030.62 0.0M
2022-10-18 1,020.95 1,020.95 1,020.95 1,020.95 0.0M
2022-10-17 999.55 999.55 999.55 999.55 0.0M
2022-10-14 982.15 982.15 982.15 982.15 0.0M
2022-10-13 983.44 983.44 983.44 983.44 0.0M
2022-10-12 966.64 966.64 966.64 966.64 0.0M
2022-10-11 956.14 956.14 956.14 956.14 0.0M
2022-10-10 958.75 958.75 958.75 958.75 0.0M
2022-10-07 964.09 964.09 964.09 964.09 0.0M
2022-10-06 993.32 993.32 993.32 993.32 0.0M
2022-10-05 999.54 999.54 999.54 999.54 0.0M
2022-10-04 1,005.77 1,005.77 1,005.77 1,005.77 0.0M
2022-10-03 948.86 948.86 948.86 948.86 0.0M
2022-09-30 940.78 940.78 940.78 940.78 0.0M
2022-09-29 954.35 954.35 954.35 954.35 0.0M
2022-09-28 983.96 983.96 983.96 983.96 0.0M
2022-09-27 963.20 963.20 963.20 963.20 0.0M
2022-09-26 949.30 949.30 949.30 949.30 0.0M
2022-09-23 977.12 977.12 977.12 977.12 0.0M
2022-09-22 1,009.77 1,009.77 1,009.77 1,009.77 0.0M
2022-09-21 1,039.58 1,039.58 1,039.58 1,039.58 0.0M
2022-09-20 1,077.96 1,077.96 1,077.96 1,077.96 0.0M
2022-09-19 1,093.23 1,093.23 1,093.23 1,093.23 0.0M
2022-09-16 1,073.45 1,073.45 1,073.45 1,073.45 0.0M
2022-09-15 1,112.88 1,112.88 1,112.88 1,112.88 0.0M
2022-09-14 1,110.06 1,110.06 1,110.06 1,110.06 0.0M
2022-09-13 1,099.40 1,099.40 1,099.40 1,099.40 0.0M
2022-09-12 1,138.46 1,138.46 1,138.46 1,138.46 0.0M
2022-09-09 1,123.86 1,123.86 1,123.86 1,123.86 0.0M
2022-09-07 1,109.26 1,109.26 1,109.26 1,109.26 0.0M
2022-09-06 1,073.56 1,073.56 1,073.56 1,073.56 0.0M
2022-09-02 1,067.64 1,067.64 1,067.64 1,067.64 0.0M
2022-09-01 1,069.20 1,069.20 1,069.20 1,069.20 0.0M
2022-08-31 1,076.93 1,076.93 1,076.93 1,076.93 0.0M
2022-08-30 1,092.83 1,092.83 1,092.83 1,092.83 0.0M
2022-08-29 1,093.45 1,093.45 1,093.45 1,093.45 0.0M
2022-08-26 1,105.89 1,105.89 1,105.89 1,105.89 0.0M
2022-08-25 1,139.93 1,139.93 1,139.93 1,139.93 0.0M
2022-08-24 1,119.72 1,119.72 1,119.72 1,119.72 0.0M
2022-08-23 1,108.26 1,108.26 1,108.26 1,108.26 0.0M
2022-08-22 1,099.61 1,099.61 1,099.61 1,099.61 0.0M
2022-08-19 1,129.35 1,129.35 1,129.35 1,129.35 0.0M
2022-08-18 1,173.89 1,173.89 1,173.89 1,173.89 0.0M
2022-08-17 1,176.44 1,176.44 1,176.44 1,176.44 0.0M
2022-08-16 1,211.82 1,211.82 1,211.82 1,211.82 0.0M
2022-08-15 1,207.27 1,207.27 1,207.27 1,207.27 0.0M
2022-08-12 1,199.15 1,199.15 1,199.15 1,199.15 0.0M
2022-08-11 1,179.88 1,179.88 1,179.88 1,179.88 0.0M
2022-08-10 1,183.09 1,183.09 1,183.09 1,183.09 0.0M
2022-08-09 1,156.95 1,156.95 1,156.95 1,156.95 0.0M
2022-08-08 1,184.80 1,184.80 1,184.80 1,184.80 0.0M
2022-08-05 1,168.71 1,168.71 1,168.71 1,168.71 0.0M
2022-08-04 1,176.33 1,176.33 1,176.33 1,176.33 0.0M
2022-08-03 1,161.53 1,161.53 1,161.53 1,161.53 0.0M
2022-08-02 1,127.37 1,127.37 1,127.37 1,127.37 0.0M
2022-08-01 1,139.78 1,139.78 1,139.78 1,139.78 0.0M
2022-07-29 1,122.61 1,122.61 1,122.61 1,122.61 0.0M
2022-07-28 1,117.38 1,117.38 1,117.38 1,117.38 0.0M
2022-07-27 1,117.18 1,117.18 1,117.18 1,117.18 0.0M
2022-07-26 1,083.51 1,083.51 1,083.51 1,083.51 0.0M
2022-07-25 1,110.55 1,110.55 1,110.55 1,110.55 0.0M
2022-07-22 1,104.16 1,104.16 1,104.16 1,104.16 0.0M
2022-07-21 1,125.56 1,125.56 1,125.56 1,125.56 0.0M
2022-07-20 1,169.61 1,169.61 1,169.61 1,169.61 0.0M
2022-07-19 1,164.66 1,164.66 1,164.66 1,164.66 0.0M
2022-07-18 1,124.06 1,124.06 1,124.06 1,124.06 0.0M
2022-07-15 1,113.35 1,113.35 1,113.35 1,113.35 0.0M
2022-07-14 1,090.78 1,090.78 1,090.78 1,090.78 0.0M
2022-07-13 1,098.05 1,098.05 1,098.05 1,098.05 0.0M
2022-07-12 1,104.53 1,104.53 1,104.53 1,104.53 0.0M
2022-07-11 1,054.34 1,054.34 1,054.34 1,054.34 0.0M
2022-07-08 1,079.16 1,079.16 1,079.16 1,079.16 0.0M
2022-07-07 1,077.45 1,077.45 1,077.45 1,077.45 0.0M
2022-07-06 1,067.06 1,067.06 1,067.06 1,067.06 0.0M
2022-07-05 1,078.42 1,078.42 1,078.42 1,078.42 0.0M
2022-07-01 1,067.51 1,067.51 1,067.51 1,067.51 0.0M
2022-06-30 1,049.93 1,049.93 1,049.93 1,049.93 0.0M
2022-06-29 1,061.47 1,061.47 1,061.47 1,061.47 0.0M
2022-06-28 1,086.67 1,086.67 1,086.67 1,086.67 0.0M
2022-06-27 1,091.21 1,091.21 1,091.21 1,091.21 0.0M
2022-06-24 1,118.29 1,118.29 1,118.29 1,118.29 0.0M
2022-06-23 1,078.64 1,078.64 1,078.64 1,078.64 0.0M
2022-06-22 1,083.17 1,083.17 1,083.17 1,083.17 0.0M
2022-06-21 1,076.05 1,076.05 1,076.05 1,076.05 0.0M
2022-06-17 1,064.13 1,064.13 1,064.13 1,064.13 0.0M
2022-06-16 1,025.79 1,025.79 1,025.79 1,025.79 0.0M
2022-06-15 1,090.01 1,090.01 1,090.01 1,090.01 0.0M
2022-06-14 1,069.63 1,069.63 1,069.63 1,069.63 0.0M
2022-06-13 1,085.73 1,085.73 1,085.73 1,085.73 0.0M
2022-06-10 1,172.42 1,172.42 1,172.42 1,172.42 0.0M
2022-06-09 1,217.03 1,217.03 1,217.03 1,217.03 0.0M
2022-06-08 1,258.95 1,258.95 1,258.95 1,258.95 0.0M
2022-06-07 1,292.17 1,292.17 1,292.17 1,292.17 0.0M
2022-06-06 1,284.47 1,284.47 1,284.47 1,284.47 0.0M
2022-06-03 1,273.64 1,273.64 1,273.64 1,273.64 0.0M
2022-06-02 1,312.27 1,312.27 1,312.27 1,312.27 0.0M
2022-06-01 1,299.08 1,299.08 1,299.08 1,299.08 0.0M
2022-05-31 1,337.89 1,337.89 1,337.89 1,337.89 0.0M
2022-05-27 1,349.77 1,349.77 1,349.77 1,349.77 0.0M
2022-05-26 1,308.88 1,308.88 1,308.88 1,308.88 0.0M
2022-05-25 1,248.78 1,248.78 1,248.78 1,248.78 0.0M
2022-05-24 1,223.95 1,223.95 1,223.95 1,223.95 0.0M
2022-05-23 1,280.20 1,280.20 1,280.20 1,280.20 0.0M
2022-05-20 1,262.09 1,262.09 1,262.09 1,262.09 0.0M
2022-05-19 1,276.94 1,276.94 1,276.94 1,276.94 0.0M
2022-05-18 1,279.70 1,279.70 1,279.70 1,279.70 0.0M
2022-05-17 1,314.03 1,314.03 1,314.03 1,314.03 0.0M
2022-05-16 1,246.10 1,246.10 1,246.10 1,246.10 0.0M
2022-05-13 1,240.37 1,240.37 1,240.37 1,240.37 0.0M
2022-05-12 1,194.14 1,194.14 1,194.14 1,194.14 0.0M
2022-05-11 1,218.30 1,218.30 1,218.30 1,218.30 0.0M
2022-05-10 1,242.66 1,242.66 1,242.66 1,242.66 0.0M
2022-05-09 1,239.90 1,239.90 1,239.90 1,239.90 0.0M
2022-05-06 1,327.50 1,327.50 1,327.50 1,327.50 0.0M
2022-05-05 1,356.85 1,356.85 1,356.85 1,356.85 0.0M
2022-05-04 1,407.21 1,407.21 1,407.21 1,407.21 0.0M
2022-05-03 1,395.26 1,395.26 1,395.26 1,395.26 0.0M
2022-05-02 1,373.72 1,373.72 1,373.72 1,373.72 0.0M
2022-04-29 1,383.35 1,383.35 1,383.35 1,383.35 0.0M
2022-04-28 1,407.30 1,407.30 1,407.30 1,407.30 0.0M
2022-04-27 1,380.55 1,380.55 1,380.55 1,380.55 0.0M
2022-04-26 1,369.02 1,369.02 1,369.02 1,369.02 0.0M
2022-04-25 1,419.11 1,419.11 1,419.11 1,419.11 0.0M
2022-04-22 1,429.35 1,429.35 1,429.35 1,429.35 0.0M
2022-04-21 1,461.27 1,461.27 1,461.27 1,461.27 0.0M
2022-04-20 1,421.59 1,421.59 1,421.59 1,421.59 0.0M
2022-04-19 1,414.67 1,414.67 1,414.67 1,414.67 0.0M
2022-04-18 1,385.82 1,385.82 1,385.82 1,385.82 0.0M
2022-04-14 1,400.21 1,400.21 1,400.21 1,400.21 0.0M
2022-04-13 1,382.76 1,382.76 1,382.76 1,382.76 0.0M
2022-04-12 1,321.84 1,321.84 1,321.84 1,321.84 0.0M
2022-04-11 1,312.29 1,312.29 1,312.29 1,312.29 0.0M
2022-04-08 1,290.20 1,290.20 1,290.20 1,290.20 0.0M
2022-04-07 1,304.90 1,304.90 1,304.90 1,304.90 0.0M
2022-04-06 1,326.14 1,326.14 1,326.14 1,326.14 0.0M
2022-04-05 1,369.70 1,369.70 1,369.68 1,369.68 0.0M
2022-04-04 1,386.28 1,386.28 1,386.28 1,386.28 0.0M
2022-04-01 1,388.35 1,388.35 1,388.35 1,388.35 0.0M
2022-03-31 1,390.19 1,390.19 1,390.19 1,390.19 0.0M
2022-03-30 1,386.22 1,386.22 1,386.22 1,386.22 0.0M
2022-03-29 1,387.25 1,387.25 1,387.25 1,387.25 0.0M
2022-03-28 1,343.94 1,343.94 1,343.94 1,343.94 0.0M
2022-03-25 1,335.09 1,335.09 1,335.09 1,335.09 0.0M
2022-03-24 1,320.55 1,320.55 1,320.55 1,320.55 0.0M
2022-03-23 1,300.01 1,300.01 1,300.01 1,300.01 0.0M
2022-03-22 1,317.03 1,317.03 1,317.03 1,317.03 0.0M
2022-03-21 1,293.69 1,293.69 1,293.69 1,293.69 0.0M
2022-03-18 1,323.06 1,323.06 1,323.06 1,323.06 0.0M
2022-03-17 1,309.00 1,309.00 1,309.00 1,309.00 0.0M
2022-03-16 1,303.71 1,303.71 1,303.71 1,303.71 0.0M
2022-03-15 1,239.01 1,239.01 1,239.01 1,239.01 0.0M
2022-03-14 1,178.64 1,178.64 1,178.64 1,178.64 0.0M
2022-03-11 1,177.68 1,177.68 1,177.68 1,177.68 0.0M
2022-03-10 1,195.70 1,195.70 1,195.70 1,195.70 0.0M
2022-03-09 1,195.34 1,195.34 1,195.34 1,195.34 0.0M
2022-03-08 1,137.21 1,137.21 1,137.21 1,137.21 0.0M
2022-03-07 1,103.57 1,103.57 1,103.57 1,103.57 0.0M
2022-03-04 1,224.16 1,224.16 1,224.16 1,224.16 0.0M
2022-03-03 1,287.75 1,287.75 1,287.75 1,287.75 0.0M
2022-03-02 1,322.47 1,322.47 1,322.47 1,322.47 0.0M
2022-03-01 1,315.81 1,315.81 1,315.81 1,315.81 0.0M
2022-02-28 1,380.61 1,380.61 1,380.61 1,380.61 0.0M
2022-02-25 1,410.36 1,410.36 1,410.36 1,410.36 0.0M
2022-02-24 1,375.07 1,375.07 1,375.07 1,375.07 0.0M
2022-02-23 1,386.21 1,386.21 1,386.21 1,386.21 0.0M
2022-02-22 1,431.17 1,431.17 1,431.17 1,431.17 0.0M
2022-02-18 1,455.35 1,455.35 1,455.35 1,455.35 0.0M
2022-02-17 1,477.35 1,477.35 1,477.35 1,477.35 0.0M
2022-02-16 1,515.05 1,515.05 1,515.05 1,515.05 0.0M
2022-02-15 1,512.77 1,512.77 1,512.77 1,512.77 0.0M
2022-02-14 1,441.28 1,441.28 1,441.28 1,441.28 0.0M
2022-02-11 1,455.64 1,455.64 1,455.64 1,455.64 0.0M
2022-02-10 1,502.30 1,502.30 1,502.30 1,502.30 0.0M
2022-02-09 1,503.48 1,503.48 1,503.48 1,503.48 0.0M
2022-02-08 1,463.66 1,463.66 1,463.66 1,463.66 0.0M
2022-02-07 1,408.03 1,408.03 1,408.03 1,408.03 0.0M
2022-02-04 1,368.77 1,368.77 1,368.77 1,368.77 0.0M
2022-02-03 1,371.67 1,371.67 1,371.67 1,371.67 0.0M
2022-02-02 1,393.79 1,393.79 1,393.79 1,393.79 0.0M
2022-02-01 1,397.16 1,397.16 1,397.16 1,397.16 0.0M
2022-01-31 1,372.79 1,372.79 1,372.79 1,372.79 0.0M
2022-01-28 1,319.43 1,319.43 1,319.43 1,319.43 0.0M
2022-01-27 1,322.71 1,322.71 1,322.71 1,322.71 0.0M
2022-01-26 1,345.93 1,345.93 1,345.93 1,345.93 0.0M
2022-01-25 1,347.81 1,347.81 1,347.81 1,347.81 0.0M
2022-01-24 1,340.62 1,340.62 1,340.62 1,340.62 0.0M
2022-01-21 1,353.47 1,353.47 1,353.47 1,353.47 0.0M
2022-01-20 1,382.46 1,382.46 1,382.46 1,382.46 0.0M
2022-01-19 1,383.10 1,383.10 1,383.10 1,383.10 0.0M
2022-01-18 1,412.28 1,412.28 1,412.28 1,412.28 0.0M
2022-01-14 1,439.50 1,439.50 1,439.50 1,439.50 0.0M
2022-01-13 1,462.96 1,462.96 1,462.96 1,462.96 0.0M
2022-01-12 1,435.38 1,435.38 1,435.38 1,435.38 0.0M
2022-01-11 1,449.61 1,449.61 1,449.61 1,449.61 0.0M
2022-01-10 1,427.43 1,427.43 1,427.43 1,427.43 0.0M
2022-01-07 1,445.76 1,445.76 1,445.76 1,445.76 0.0M
2022-01-06 1,412.56 1,412.56 1,412.56 1,412.56 0.0M
2022-01-05 1,422.34 1,422.34 1,422.34 1,422.34 0.0M
2022-01-04 1,444.61 1,444.61 1,444.61 1,444.61 0.0M
2022-01-03 1,419.33 1,419.33 1,419.33 1,419.33 0.0M