AVGX
🏛️ 美国 →
50.26
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 19.20 19.40 19.00 19.22 87.4K
09:32 19.27 19.27 19.11 19.11 3.2K
09:33 19.09 19.12 19.05 19.12 2.4K
09:34 19.12 19.12 19.12 19.12 1.5K
09:35 19.12 19.12 18.97 18.97 3.2K
09:36 19.00 19.01 18.97 18.97 2.3K
09:37 19.01 19.06 19.01 19.06 2.8K
09:38 19.04 19.06 18.98 18.99 0.8K
09:39 19.00 19.07 19.00 19.02 6.6K
09:40 19.02 19.02 19.01 19.01 2.9K
09:41 19.07 19.10 19.07 19.10 1.3K
09:42 19.02 19.03 19.00 19.03 4.9K
09:43 19.03 19.08 19.03 19.08 2.0K
09:44 19.08 19.08 19.08 19.08 0.4K
09:45 19.10 19.13 19.10 19.13 2.1K
09:46 19.31 19.37 19.27 19.37 52.1K
09:47 19.46 19.49 19.42 19.49 5.0K
09:48 19.49 19.51 19.45 19.45 5.2K
09:49 19.45 19.46 19.44 19.46 3.6K
09:50 19.45 19.45 19.45 19.45 1.1K
09:51 19.33 19.46 19.33 19.45 4.6K
09:52 19.45 19.45 19.33 19.33 1.5K
09:53 19.34 19.35 19.26 19.26 3.9K
09:54 19.33 19.33 19.30 19.33 0.8K
09:55 19.32 19.35 19.25 19.25 2.7K
09:56 19.25 19.25 19.20 19.21 1.5K
09:57 19.24 19.24 19.20 19.20 10.1K
09:58 19.15 19.15 19.05 19.05 1.3K
09:59 19.07 19.07 19.04 19.04 1.6K
10:00 19.09 19.09 18.96 18.96 7.2K
10:01 19.18 19.18 19.04 19.04 1.9K
10:02 18.96 18.96 18.89 18.89 9.2K
10:03 18.96 19.01 18.96 19.01 6.9K
10:04 19.01 19.01 19.01 19.01 0.0K
10:05 19.03 19.09 19.03 19.05 2.0K
10:06 19.05 19.05 19.04 19.04 0.4K
10:07 19.07 19.15 19.07 19.15 4.6K
10:08 19.15 19.15 19.06 19.06 0.5K
10:09 19.05 19.10 19.04 19.10 0.7K
10:10 19.10 19.10 19.10 19.10 0.5K
10:11 19.10 19.10 19.10 19.10 0.4K
10:12 19.08 19.08 19.08 19.08 1.5K
10:13 19.08 19.08 19.01 19.01 0.5K
10:14 19.01 19.02 19.01 19.02 3.2K
10:15 19.06 19.06 19.06 19.06 3.0K
10:16 19.06 19.06 19.06 19.06 0.0K
10:17 19.06 19.12 19.06 19.12 0.7K
10:18 19.11 19.13 19.11 19.12 3.5K
10:19 19.12 19.12 19.10 19.10 1.0K
10:20 19.10 19.10 19.10 19.10 0.3K
10:21 19.10 19.10 19.10 19.10 0.1K
10:22 19.15 19.15 19.15 19.15 1.2K
10:23 19.20 19.20 19.19 19.20 0.8K
10:24 19.20 19.20 19.16 19.19 1.9K
10:25 19.19 19.19 19.19 19.19 1.4K
10:26 19.25 19.25 19.22 19.22 0.5K
10:27 19.22 19.30 19.22 19.30 5.8K
10:28 19.30 19.32 19.30 19.31 1.9K
10:29 19.31 19.31 19.31 19.31 0.1K
10:30 19.40 19.40 19.38 19.38 1.6K
10:31 19.38 19.38 19.38 19.38 0.6K
10:32 19.37 19.39 19.32 19.32 1.4K
10:33 19.34 19.34 19.34 19.34 1.4K
10:34 19.34 19.34 19.34 19.34 1.0K
10:35 19.38 19.38 19.36 19.36 1.6K
10:36 19.36 19.37 19.36 19.37 0.6K
10:37 19.38 19.38 19.38 19.38 0.1K
10:38 19.38 19.41 19.38 19.41 0.3K
10:39 19.41 19.41 19.41 19.41 0.1K
10:40 19.32 19.32 19.29 19.29 0.3K
10:41 19.29 19.32 19.29 19.32 0.5K
10:42 19.35 19.36 19.35 19.36 0.5K
10:43 19.36 19.36 19.36 19.36 1.9K
10:44 19.36 19.36 19.32 19.32 0.4K
10:45 19.32 19.32 19.32 19.32 0.0K
10:46 19.32 19.32 19.29 19.29 0.3K
10:47 19.29 19.29 19.29 19.29 0.6K
10:48 19.29 19.29 19.29 19.29 0.0K
10:49 19.29 19.39 19.29 19.39 2.2K
10:50 19.39 19.39 19.39 19.39 0.1K
10:51 19.42 19.42 19.42 19.42 0.3K
10:52 19.38 19.38 19.38 19.38 0.2K
10:53 19.37 19.39 19.37 19.39 0.8K
10:54 19.39 19.39 19.39 19.39 0.0K
10:55 19.39 19.39 19.35 19.35 0.8K
10:56 19.35 19.35 19.35 19.35 0.2K
10:57 19.41 19.41 19.41 19.41 0.1K
10:58 19.41 19.41 19.40 19.40 1.1K
10:59 19.40 19.40 19.40 19.40 0.0K
11:00 19.42 19.43 19.42 19.43 0.5K
11:01 19.48 19.48 19.48 19.48 0.8K
11:02 19.48 19.48 19.41 19.41 0.9K
11:03 19.41 19.41 19.41 19.41 0.0K
11:04 19.41 19.41 19.40 19.40 0.5K
11:05 19.40 19.40 19.40 19.40 0.0K
11:06 19.40 19.40 19.39 19.40 0.8K
11:07 19.40 19.43 19.40 19.43 0.4K
11:08 19.43 19.43 19.43 19.43 0.0K
11:09 19.37 19.37 19.37 19.37 0.8K
11:10 19.38 19.38 19.38 19.38 0.3K
11:11 19.38 19.38 19.38 19.38 0.2K
11:12 19.40 19.40 19.40 19.40 0.4K
11:13 19.40 19.40 19.40 19.40 0.0K
11:14 19.40 19.40 19.40 19.40 0.2K
11:15 19.40 19.40 19.40 19.40 1.3K
11:16 19.43 19.43 19.39 19.39 10.3K
11:17 19.46 19.57 19.46 19.57 6.0K
11:18 19.57 19.57 19.57 19.57 0.8K
11:19 19.60 19.65 19.60 19.65 1.7K
11:20 19.65 19.66 19.62 19.62 2.8K
11:21 19.62 19.62 19.55 19.55 0.6K
11:22 19.55 19.55 19.55 19.55 0.7K
11:23 19.55 19.55 19.53 19.53 2.3K
11:24 19.53 19.53 19.53 19.53 0.1K
11:25 19.53 19.53 19.53 19.53 0.1K
11:26 19.53 19.53 19.43 19.43 0.2K
11:27 19.43 19.43 19.41 19.42 0.6K
11:28 19.41 19.45 19.41 19.45 0.5K
11:29 19.46 19.47 19.45 19.45 0.7K
11:30 19.45 19.45 19.45 19.45 0.1K
11:31 19.45 19.45 19.32 19.32 0.9K
11:32 19.31 19.34 19.31 19.34 1.0K
11:33 19.34 19.34 19.28 19.28 1.7K
11:34 19.31 19.33 19.31 19.33 0.6K
11:35 19.33 19.33 19.33 19.33 0.0K
11:36 19.33 19.33 19.33 19.33 0.0K
11:37 19.33 19.33 19.33 19.33 0.0K
11:38 19.33 19.33 19.33 19.33 1.2K
11:39 19.33 19.33 19.33 19.33 0.2K
11:40 19.29 19.29 19.29 19.29 1.2K
11:41 19.29 19.32 19.29 19.32 0.3K
11:42 19.35 19.35 19.34 19.34 2.5K
11:43 19.28 19.28 19.28 19.28 0.2K
11:44 19.30 19.30 19.30 19.30 0.8K
11:45 19.30 19.32 19.30 19.32 2.2K
11:46 19.32 19.32 19.26 19.26 2.9K
11:47 19.25 19.29 19.25 19.29 0.7K
11:48 19.29 19.29 19.29 19.29 0.1K
11:49 19.28 19.28 19.28 19.28 0.1K
11:50 19.28 19.28 19.28 19.28 0.1K
11:51 19.28 19.28 19.28 19.28 0.6K
11:52 19.26 19.26 19.24 19.24 0.7K
11:53 19.24 19.24 19.23 19.23 0.3K
11:54 19.23 19.24 19.23 19.24 1.3K
11:55 19.24 19.24 19.17 19.19 0.7K
11:56 19.19 19.19 19.19 19.19 0.3K
11:57 19.09 19.09 19.09 19.09 2.5K
11:58 19.14 19.14 19.11 19.11 1.4K
11:59 19.11 19.11 19.11 19.11 0.1K
12:00 19.11 19.11 19.11 19.11 1.2K
12:01 19.11 19.11 19.11 19.11 0.1K
12:02 19.11 19.11 19.11 19.11 0.2K
12:03 19.21 19.21 19.21 19.21 0.2K
12:04 19.19 19.19 19.19 19.19 0.1K
12:05 19.19 19.19 19.15 19.15 0.3K
12:06 19.19 19.19 19.19 19.19 0.2K
12:07 19.12 19.14 19.12 19.14 2.2K
12:08 19.18 19.18 19.18 19.18 1.1K
12:09 19.21 19.22 19.21 19.22 2.3K
12:10 19.24 19.24 19.21 19.21 0.7K
12:11 19.21 19.21 19.21 19.21 0.9K
12:12 19.21 19.21 19.21 19.21 0.1K
12:13 19.22 19.22 19.22 19.22 1.0K
12:14 19.21 19.21 19.21 19.21 0.2K
12:15 19.21 19.21 19.21 19.21 0.0K
12:16 19.21 19.21 19.19 19.19 2.4K
12:17 19.19 19.19 19.19 19.19 0.1K
12:18 19.12 19.12 19.12 19.12 0.5K
12:19 19.20 19.20 19.19 19.19 0.3K
12:20 19.19 19.19 19.19 19.19 0.0K
12:21 19.19 19.19 19.19 19.19 0.0K
12:22 19.19 19.19 19.19 19.19 0.0K
12:23 19.19 19.19 19.19 19.19 0.0K
12:24 19.19 19.19 19.19 19.19 0.1K
12:25 19.19 19.19 19.19 19.19 0.0K
12:26 19.19 19.19 19.19 19.19 0.2K
12:27 19.19 19.30 19.19 19.30 0.5K
12:28 19.30 19.30 19.30 19.30 0.0K
12:29 19.27 19.27 19.27 19.27 0.6K
12:30 19.27 19.27 19.27 19.27 0.0K
12:31 19.27 19.32 19.27 19.32 0.3K
12:32 19.32 19.32 19.32 19.32 0.2K
12:33 19.32 19.32 19.32 19.32 0.0K
12:34 19.35 19.35 19.35 19.35 0.3K
12:35 19.35 19.35 19.32 19.32 0.9K
12:36 19.32 19.32 19.32 19.32 0.0K
12:37 19.34 19.34 19.34 19.34 2.2K
12:38 19.34 19.34 19.34 19.34 0.9K
12:39 19.46 19.46 19.46 19.46 0.7K
12:40 19.46 19.46 19.43 19.43 0.1K
12:41 19.41 19.41 19.41 19.41 3.3K
12:42 19.41 19.41 19.41 19.41 0.7K
12:43 19.41 19.41 19.40 19.40 0.8K
12:44 19.40 19.40 19.40 19.40 0.1K
12:45 19.45 19.45 19.45 19.45 1.0K
12:46 19.45 19.45 19.45 19.45 0.0K
12:47 19.45 19.45 19.45 19.45 0.0K
12:48 19.45 19.45 19.45 19.45 1.8K
12:49 19.45 19.45 19.45 19.45 0.1K
12:50 19.45 19.45 19.41 19.41 0.4K
12:51 19.40 19.42 19.40 19.42 2.6K
12:52 19.42 19.42 19.42 19.42 0.1K
12:53 19.42 19.42 19.42 19.42 0.0K
12:54 19.42 19.42 19.42 19.42 0.0K
12:55 19.42 19.45 19.42 19.45 1.8K
12:56 19.44 19.44 19.41 19.44 1.7K
12:57 19.45 19.51 19.45 19.50 2.4K
12:58 19.48 19.48 19.48 19.48 0.4K
12:59 19.48 19.48 19.48 19.48 0.0K
13:00 19.48 19.48 19.48 19.48 0.0K
13:01 19.48 19.48 19.48 19.48 0.0K
13:02 19.48 19.48 19.46 19.46 0.3K
13:03 19.50 19.50 19.50 19.50 2.3K
13:04 19.50 19.50 19.50 19.50 0.0K
13:05 19.55 19.56 19.55 19.56 0.7K
13:06 19.57 19.57 19.57 19.57 0.3K
13:07 19.57 19.57 19.55 19.55 0.4K
13:08 19.55 19.55 19.55 19.55 1.0K
13:09 19.56 19.56 19.56 19.56 0.3K
13:10 19.58 19.58 19.58 19.58 0.1K
13:11 19.58 19.58 19.58 19.58 0.3K
13:12 19.58 19.58 19.58 19.58 0.1K
13:13 19.60 19.60 19.57 19.57 0.3K
13:14 19.58 19.58 19.55 19.55 0.4K
13:15 19.54 19.54 19.54 19.54 0.3K
13:16 19.53 19.53 19.53 19.53 0.2K
13:17 19.52 19.52 19.52 19.52 1.0K
13:18 19.52 19.52 19.52 19.52 0.0K
13:19 19.52 19.52 19.52 19.52 0.0K
13:20 19.52 19.52 19.52 19.52 0.0K
13:21 19.52 19.52 19.52 19.52 0.0K
13:22 19.52 19.52 19.52 19.52 0.1K
13:23 19.52 19.52 19.52 19.52 0.0K
13:24 19.52 19.52 19.52 19.52 0.8K
13:25 19.55 19.55 19.52 19.52 0.3K
13:26 19.52 19.52 19.52 19.52 0.1K
13:27 19.52 19.52 19.52 19.52 0.0K
13:28 19.51 19.51 19.51 19.51 1.2K
13:29 19.49 19.49 19.49 19.49 0.2K
13:30 19.49 19.49 19.49 19.49 0.0K
13:31 19.49 19.49 19.49 19.49 1.3K
13:32 19.49 19.52 19.49 19.52 0.1K
13:33 19.53 19.53 19.53 19.53 0.1K
13:34 19.53 19.53 19.53 19.53 1.4K
13:35 19.53 19.53 19.53 19.53 0.3K
13:36 19.58 19.60 19.57 19.60 1.9K
13:37 19.60 19.60 19.60 19.60 0.0K
13:38 19.60 19.60 19.60 19.60 0.0K
13:39 19.60 19.60 19.60 19.60 0.0K
13:40 19.60 19.60 19.60 19.60 0.2K
13:41 19.60 19.60 19.56 19.56 1.4K
13:42 19.55 19.55 19.55 19.55 0.9K
13:43 19.51 19.55 19.51 19.55 2.1K
13:44 19.55 19.55 19.55 19.55 0.0K
13:45 19.55 19.55 19.48 19.48 3.3K
13:46 19.48 19.48 19.48 19.48 0.0K
13:47 19.48 19.50 19.46 19.50 2.8K
13:48 19.51 19.51 19.51 19.51 0.1K
13:49 19.53 19.53 19.53 19.53 0.3K
13:50 19.53 19.53 19.53 19.53 0.1K
13:51 19.55 19.55 19.55 19.55 1.4K
13:52 19.54 19.54 19.54 19.54 0.2K
13:53 19.52 19.52 19.51 19.51 0.3K
13:54 19.52 19.52 19.52 19.52 0.9K
13:55 19.52 19.52 19.52 19.52 0.0K
13:56 19.55 19.55 19.55 19.55 0.6K
13:57 19.55 19.55 19.55 19.55 0.1K
13:58 19.55 19.55 19.55 19.55 0.0K
13:59 19.55 19.62 19.55 19.62 2.1K
14:00 19.62 19.62 19.62 19.62 0.0K
14:01 19.62 19.62 19.62 19.62 0.3K
14:02 19.62 19.62 19.62 19.62 6.7K
14:03 19.62 19.62 19.62 19.62 0.0K
14:04 19.62 19.66 19.62 19.63 0.9K
14:05 19.64 19.64 19.64 19.64 0.1K
14:06 19.64 19.64 19.64 19.64 0.2K
14:07 19.65 19.65 19.65 19.65 1.8K
14:08 19.67 19.67 19.67 19.67 1.7K
14:09 19.67 19.67 19.67 19.67 0.2K
14:10 19.74 19.75 19.73 19.73 3.1K
14:11 19.73 19.73 19.73 19.73 0.0K
14:12 19.75 19.75 19.75 19.75 0.7K
14:13 19.73 19.73 19.73 19.73 1.0K
14:14 19.73 19.75 19.73 19.75 1.1K
14:15 19.75 19.75 19.75 19.75 0.1K
14:16 19.75 19.75 19.75 19.75 0.1K
14:17 19.80 19.82 19.80 19.81 5.8K
14:18 19.82 19.82 19.82 19.82 1.5K
14:19 19.78 19.78 19.78 19.78 1.7K
14:20 19.79 19.79 19.79 19.79 0.3K
14:21 19.79 19.79 19.76 19.76 0.3K
14:22 19.75 19.75 19.73 19.73 0.8K
14:23 19.73 19.73 19.70 19.70 1.3K
14:24 19.70 19.70 19.70 19.70 0.3K
14:25 19.66 19.66 19.66 19.66 0.7K
14:26 19.65 19.65 19.65 19.65 0.3K
14:27 19.65 19.65 19.65 19.65 0.0K
14:28 19.60 19.60 19.60 19.60 0.8K
14:29 19.60 19.60 19.60 19.60 0.0K
14:30 19.63 19.63 19.63 19.63 0.2K
14:31 19.65 19.65 19.65 19.65 32.5K
14:32 19.71 19.71 19.71 19.71 0.5K
14:33 19.71 19.71 19.70 19.70 0.7K
14:34 19.70 19.70 19.69 19.69 1.5K
14:35 19.69 19.69 19.69 19.69 0.1K
14:36 19.69 19.69 19.69 19.69 0.0K
14:37 19.69 19.69 19.69 19.69 0.0K
14:38 19.69 19.69 19.69 19.69 0.1K
14:39 19.69 19.71 19.69 19.71 0.1K
14:40 19.71 19.71 19.71 19.71 0.1K
14:41 19.72 19.72 19.71 19.71 0.7K
14:42 19.74 19.74 19.67 19.67 0.3K
14:43 19.67 19.68 19.67 19.68 0.2K
14:44 19.71 19.71 19.71 19.71 0.2K
14:45 19.71 19.71 19.71 19.71 0.0K
14:46 19.71 19.73 19.71 19.73 3.8K
14:47 19.72 19.72 19.72 19.72 0.5K
14:48 19.72 19.72 19.72 19.72 0.0K
14:49 19.74 19.75 19.74 19.75 3.6K
14:50 19.75 19.75 19.75 19.75 0.2K
14:51 19.75 19.75 19.75 19.75 0.1K
14:52 19.75 19.75 19.74 19.74 0.3K
14:53 19.72 19.72 19.71 19.71 0.6K
14:54 19.71 19.71 19.71 19.71 0.0K
14:55 19.68 19.68 19.68 19.68 0.3K
14:56 19.68 19.68 19.68 19.68 0.0K
14:57 19.65 19.65 19.65 19.65 0.5K
14:58 19.65 19.65 19.65 19.65 0.0K
14:59 19.61 19.61 19.61 19.61 0.3K
15:00 19.61 19.61 19.61 19.61 1.1K
15:01 19.62 19.62 19.59 19.59 0.8K
15:02 19.59 19.59 19.59 19.59 0.7K
15:03 19.59 19.59 19.59 19.59 0.0K
15:04 19.59 19.59 19.59 19.59 0.2K
15:05 19.59 19.59 19.59 19.59 0.1K
15:06 19.59 19.59 19.59 19.59 0.0K
15:07 19.59 19.59 19.59 19.59 0.0K
15:08 19.59 19.59 19.59 19.59 0.6K
15:09 19.56 19.56 19.55 19.55 0.4K
15:10 19.55 19.56 19.55 19.56 0.1K
15:11 19.56 19.56 19.50 19.50 1.5K
15:12 19.52 19.52 19.52 19.52 0.1K
15:13 19.52 19.52 19.52 19.52 0.1K
15:14 19.53 19.56 19.53 19.56 2.0K
15:15 19.56 19.56 19.56 19.56 0.0K
15:16 19.57 19.57 19.56 19.56 2.4K
15:17 19.56 19.56 19.56 19.56 0.0K
15:18 19.49 19.49 19.49 19.49 1.3K
15:19 19.55 19.55 19.55 19.55 0.4K
15:20 19.56 19.56 19.56 19.56 0.2K
15:21 19.57 19.57 19.56 19.56 0.5K
15:22 19.56 19.56 19.56 19.56 0.1K
15:23 19.56 19.56 19.56 19.56 0.0K
15:24 19.57 19.57 19.57 19.57 0.9K
15:25 19.57 19.57 19.57 19.57 0.5K
15:26 19.55 19.55 19.55 19.55 0.2K
15:27 19.55 19.55 19.55 19.55 0.1K
15:28 19.55 19.55 19.52 19.52 0.2K
15:29 19.53 19.53 19.53 19.53 0.1K
15:30 19.53 19.53 19.53 19.53 0.0K
15:31 19.50 19.50 19.50 19.50 0.2K
15:32 19.48 19.50 19.48 19.50 0.4K
15:33 19.45 19.45 19.43 19.43 3.2K
15:34 19.43 19.43 19.43 19.43 0.0K
15:35 19.43 19.43 19.42 19.42 1.2K
15:36 19.44 19.44 19.44 19.44 0.1K
15:37 19.43 19.43 19.43 19.43 0.5K
15:38 19.43 19.43 19.43 19.43 0.1K
15:39 19.47 19.47 19.47 19.47 0.3K
15:40 19.46 19.46 19.43 19.43 4.4K
15:41 19.43 19.43 19.43 19.43 0.2K
15:42 19.43 19.43 19.39 19.39 0.5K
15:43 19.39 19.39 19.36 19.37 0.4K
15:44 19.37 19.37 19.37 19.37 0.4K
15:45 19.37 19.37 19.34 19.34 1.3K
15:46 19.32 19.35 19.32 19.35 1.3K
15:47 19.35 19.35 19.35 19.35 17.9K
15:48 19.36 19.36 19.34 19.34 1.3K
15:49 19.37 19.37 19.37 19.37 1.2K
15:50 19.37 19.37 19.37 19.37 0.0K
15:51 19.37 19.37 19.36 19.36 18.0K
15:52 19.32 19.32 19.29 19.29 1.0K
15:53 19.29 19.29 19.29 19.29 0.3K
15:54 19.29 19.29 19.29 19.29 0.1K
15:55 19.35 19.35 19.31 19.31 0.7K
15:56 19.31 19.31 19.20 19.20 2.5K
15:57 19.21 19.21 19.15 19.16 1.9K
15:58 19.19 19.19 19.13 19.13 2.3K
15:59 19.10 19.10 19.02 19.02 4.3K
16:00 19.02 19.08 18.83 19.07 37.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据