Argent Large Cap ETF (ABIG)

ABIG
🏛️ 美国 →
31.40
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
2025-09-26 31.27 31.41 31.27 31.40 0.0M
2025-09-25 31.14 31.19 31.14 31.17 0.0M
2025-09-24 31.48 31.48 31.33 31.33 0.0M
2025-09-23 31.67 31.67 31.45 31.48 0.0M
2025-09-22 31.68 31.76 31.68 31.73 0.0M
2025-09-19 31.66 31.74 31.62 31.74 0.0M
2025-09-18 31.62 31.68 31.55 31.58 0.0M
2025-09-17 31.48 31.48 31.29 31.43 0.0M
2025-09-16 31.55 31.55 31.54 31.54 0.0M
2025-09-15 31.54 31.56 31.51 31.56 0.0M
2025-09-12 31.42 31.42 31.39 31.39 0.0M
2025-09-11 31.41 31.53 31.41 31.53 0.0M
2025-09-10 31.22 31.22 31.22 31.22 0.0M
2025-09-09 31.29 31.31 31.29 31.31 0.0M
2025-09-08 31.32 31.37 31.32 31.34 0.0M
2025-09-05 31.32 31.32 31.06 31.12 0.0M
2025-09-04 30.92 31.16 30.92 31.16 0.0M
2025-09-03 30.85 30.87 30.76 30.84 0.0M
2025-09-02 30.64 30.73 30.64 30.73 0.0M
2025-08-29 30.93 30.94 30.93 30.94 0.0M
2025-08-28 31.11 31.11 31.11 31.11 0.0M
2025-08-27 30.90 30.95 30.88 30.95 0.0M
2025-08-26 30.78 30.88 30.78 30.86 0.0M
2025-08-25 30.82 30.94 30.79 30.79 0.0M
2025-08-22 30.54 30.92 30.52 30.90 0.1M
2025-08-21 30.45 30.45 30.39 30.39 0.0M
2025-08-20 30.46 30.64 30.46 30.61 0.0M
2025-08-19 30.92 30.95 30.76 30.76 0.0M
2025-08-18 30.91 30.96 30.91 30.92 0.0M
2025-08-15 30.99 31.02 30.93 30.94 0.0M
2025-08-14 31.14 31.17 31.10 31.15 0.0M
2025-08-13 31.04 31.13 31.03 31.13 0.0M
2025-08-12 30.88 30.94 30.88 30.94 0.0M
2025-08-11 30.70 30.70 30.59 30.59 0.0M
2025-08-08 30.60 30.70 30.60 30.67 0.0M
2025-08-07 30.64 30.64 30.37 30.46 0.0M
2025-08-06 30.50 30.71 30.44 30.68 0.0M
2025-08-05 30.56 30.56 30.44 30.44 0.0M
2025-08-04 30.62 30.73 30.62 30.70 0.0M
2025-08-01 30.31 30.31 30.24 30.27 0.0M
2025-07-31 31.20 31.20 30.81 30.81 0.0M
2025-07-30 31.11 31.11 31.00 31.00 0.0M
2025-07-29 31.11 31.11 31.06 31.06 0.0M
2025-07-28 31.09 31.10 31.04 31.06 0.0M
2025-07-25 31.04 31.04 31.04 31.04 0.0M
2025-07-24 31.09 31.09 31.04 31.04 0.0M
2025-07-23 30.69 30.70 30.69 30.70 0.0M
2025-07-22 30.44 30.59 30.44 30.59 0.0M
2025-07-21 30.46 30.46 30.32 30.32 0.0M
2025-07-18 30.29 30.29 30.27 30.27 0.0M
2025-07-17 30.26 30.36 30.21 30.36 0.0M
2025-07-16 30.04 30.16 30.03 30.14 0.0M
2025-07-15 30.20 30.20 30.13 30.13 0.0M
2025-07-14 30.28 30.28 30.25 30.25 0.0M
2025-07-11 30.19 30.22 30.11 30.12 0.0M
2025-07-10 30.37 30.37 30.29 30.29 0.0M
2025-07-09 30.26 30.29 30.16 30.29 0.0M
2025-07-08 30.05 30.05 30.03 30.03 0.0M
2025-07-07 30.13 30.15 30.07 30.07 0.0M
2025-07-03 30.23 30.23 30.23 30.23 0.0M
2025-07-02 29.92 29.92 29.92 29.92 0.0M
2025-07-01 29.78 29.89 29.78 29.87 0.0M
2025-06-30 29.76 29.89 29.76 29.89 0.0M
2025-06-27 29.54 29.73 29.52 29.73 0.0M
2025-06-26 29.46 29.49 29.45 29.49 0.0M
2025-06-25 29.29 29.32 29.21 29.21 0.0M
2025-06-24 29.13 29.27 29.13 29.25 0.0M
2025-06-23 28.68 28.87 28.56 28.86 0.0M
2025-06-20 28.75 28.75 28.51 28.56 0.0M
2025-06-18 28.96 29.02 28.67 28.67 0.0M
2025-06-17 29.00 29.06 28.88 28.89 0.0M
2025-06-16 29.12 29.17 29.00 29.00 0.0M
2025-06-13 28.89 29.06 28.80 28.80 0.0M
2025-06-12 29.27 29.28 29.26 29.27 0.0M
2025-06-11 29.36 29.37 29.09 29.16 0.0M
2025-06-10 29.15 29.24 29.10 29.24 0.0M
2025-06-09 29.12 29.14 29.10 29.11 0.0M
2025-06-06 29.14 29.14 29.12 29.12 0.0M
2025-06-05 28.81 28.81 28.81 28.81 0.0M
2025-06-04 28.91 28.91 28.87 28.87 0.0M
2025-06-03 28.77 28.85 28.77 28.84 0.0M
2025-06-02 28.66 28.66 28.66 28.66 0.0M
2025-05-30 28.60 28.67 28.60 28.67 0.0M
2025-05-29 28.67 28.69 28.62 28.63 0.0M
2025-05-28 28.81 28.81 28.58 28.58 0.0M
2025-05-27 28.62 28.71 28.62 28.71 0.0M
2025-05-23 28.28 28.42 28.27 28.30 0.0M
2025-05-22 28.71 28.88 28.70 28.70 0.0M
2025-05-21 29.02 29.02 28.71 28.73 0.0M
2025-05-20 29.37 29.38 29.16 29.27 0.0M
2025-05-19 29.42 29.56 29.38 29.50 0.0M
2025-05-16 29.31 29.47 29.31 29.47 0.0M
2025-05-15 29.13 29.33 29.12 29.32 0.0M
2025-05-14 29.21 29.23 29.15 29.19 0.0M
2025-05-13 29.18 29.36 29.18 29.25 0.0M
2025-05-12 28.89 29.12 28.81 29.08 0.0M
2025-05-09 28.24 28.24 28.06 28.16 0.0M
2025-05-08 28.13 28.47 28.13 28.19 0.0M
2025-05-07 28.14 28.18 27.99 28.14 0.0M
2025-05-06 28.13 28.23 27.99 28.05 0.0M
2025-05-05 28.31 28.46 28.23 28.26 0.0M
2025-05-02 28.38 28.46 28.37 28.37 0.0M
2025-05-01 28.15 28.25 28.01 28.01 0.0M
2025-04-30 27.26 27.79 27.11 27.76 0.1M
2025-04-29 27.49 27.71 27.49 27.68 0.0M
2025-04-28 27.56 27.59 27.38 27.54 0.1M
2025-04-25 27.41 27.53 27.41 27.52 0.0M
2025-04-24 27.06 27.46 27.06 27.45 0.1M
2025-04-23 27.16 27.16 26.79 26.85 0.0M
2025-04-22 26.10 26.33 26.08 26.33 0.0M
2025-04-21 25.82 25.82 25.44 25.71 0.0M
2025-04-17 26.67 26.67 26.33 26.39 0.0M
2025-04-16 26.93 27.03 26.44 26.68 0.0M
2025-04-15 27.44 27.44 27.22 27.23 0.0M
2025-04-14 27.37 27.43 27.27 27.27 0.0M
2025-04-11 26.42 27.14 26.42 27.10 0.0M
2025-04-10 26.75 26.75 26.45 26.58 0.0M
2025-04-09 25.08 27.40 24.99 27.40 0.1M