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 19.46 19.97 19.32 19.32 47.5K
09:32 19.32 19.38 19.32 19.38 2.1K
09:33 19.38 19.38 19.38 19.38 0.0K
09:34 19.38 19.44 19.38 19.44 0.8K
09:35 19.43 19.43 19.38 19.38 0.5K
09:36 19.38 19.38 19.38 19.38 0.5K
09:37 19.34 19.36 19.34 19.36 0.6K
09:38 19.36 19.36 19.33 19.33 0.6K
09:39 19.33 19.33 19.28 19.30 1.4K
09:40 19.30 19.30 19.23 19.24 0.8K
09:41 19.25 19.33 19.25 19.33 2.5K
09:42 19.36 19.38 19.36 19.36 2.6K
09:43 19.31 19.31 19.31 19.31 0.1K
09:44 19.31 19.32 19.31 19.32 0.6K
09:45 19.38 19.41 19.37 19.37 1.1K
09:46 19.38 19.38 19.38 19.38 0.1K
09:47 19.30 19.45 19.30 19.45 1.3K
09:48 19.50 19.50 19.50 19.50 4.4K
09:49 19.53 19.58 19.53 19.58 1.9K
09:50 19.52 19.52 19.42 19.42 6.0K
09:51 19.42 19.49 19.42 19.49 0.2K
09:52 19.49 19.49 19.49 19.49 0.0K
09:53 19.44 19.51 19.44 19.51 0.3K
09:54 19.51 19.51 19.51 19.51 0.6K
09:55 19.48 19.48 19.48 19.48 0.5K
09:56 19.48 19.48 19.48 19.48 0.0K
09:57 19.48 19.48 19.48 19.48 0.6K
09:58 19.48 19.48 19.48 19.48 0.0K
09:59 19.48 19.48 19.48 19.48 0.0K
10:00 19.66 19.67 19.66 19.67 1.3K
10:01 19.67 19.67 19.64 19.64 1.3K
10:02 19.64 19.64 19.64 19.64 0.0K
10:03 19.72 19.72 19.72 19.72 0.3K
10:04 19.72 19.72 19.72 19.72 0.0K
10:05 19.56 19.56 19.56 19.56 0.9K
10:06 19.53 19.53 19.53 19.53 1.2K
10:07 19.53 19.53 19.53 19.53 0.2K
10:08 19.58 19.58 19.58 19.58 0.1K
10:09 19.57 19.57 19.57 19.57 0.1K
10:10 19.57 19.57 19.57 19.57 0.0K
10:11 19.57 19.57 19.57 19.57 0.1K
10:12 19.57 19.57 19.57 19.57 0.0K
10:13 19.63 19.63 19.63 19.63 0.6K
10:14 19.63 19.63 19.63 19.63 0.3K
10:15 19.63 19.63 19.63 19.63 0.0K
10:16 19.63 19.63 19.63 19.63 0.0K
10:17 19.63 19.63 19.63 19.63 0.0K
10:18 19.63 19.71 19.63 19.71 1.0K
10:19 19.71 19.71 19.71 19.71 0.0K
10:20 19.62 19.62 19.62 19.62 1.0K
10:21 19.62 19.66 19.62 19.66 2.6K
10:22 19.66 19.66 19.66 19.66 0.1K
10:23 19.64 19.64 19.64 19.64 0.3K
10:24 19.64 19.64 19.64 19.64 0.2K
10:25 19.64 19.64 19.64 19.64 0.1K
10:26 19.71 19.71 19.71 19.71 1.3K
10:27 19.71 19.71 19.71 19.71 0.0K
10:28 19.71 19.71 19.71 19.71 0.0K
10:29 19.77 19.78 19.77 19.78 2.5K
10:30 19.79 19.81 19.79 19.81 1.6K
10:31 19.81 19.81 19.81 19.81 2.9K
10:32 19.81 19.82 19.81 19.82 2.3K
10:33 19.85 19.85 19.85 19.85 1.9K
10:34 19.85 19.85 19.84 19.84 0.7K
10:35 19.81 19.84 19.81 19.84 0.4K
10:36 19.84 19.84 19.81 19.81 0.2K
10:37 19.81 19.81 19.81 19.81 0.3K
10:38 19.81 19.81 19.81 19.81 0.0K
10:39 19.79 19.79 19.79 19.79 0.3K
10:40 19.79 19.79 19.79 19.79 0.0K
10:41 19.79 19.79 19.79 19.79 0.0K
10:42 19.79 19.79 19.79 19.79 0.2K
10:43 19.80 19.80 19.79 19.80 1.3K
10:44 19.80 19.80 19.80 19.80 0.0K
10:45 19.80 19.83 19.80 19.83 0.5K
10:46 19.83 19.83 19.80 19.82 0.7K
10:47 19.79 19.79 19.76 19.76 0.9K
10:48 19.76 19.76 19.76 19.76 0.2K
10:49 19.70 19.70 19.70 19.70 0.1K
10:50 19.70 19.70 19.70 19.70 0.2K
10:51 19.70 19.70 19.70 19.70 1.0K
10:52 19.70 19.70 19.70 19.70 0.3K
10:53 19.70 19.70 19.70 19.70 0.1K
10:54 19.70 19.75 19.70 19.75 1.0K
10:55 19.73 19.74 19.73 19.74 1.8K
10:56 19.73 19.73 19.73 19.73 0.2K
10:57 19.68 19.68 19.68 19.68 12.2K
10:58 19.69 19.69 19.69 19.69 0.1K
10:59 19.77 19.77 19.77 19.77 2.3K
11:00 19.77 19.78 19.76 19.76 1.6K
11:01 19.76 19.76 19.76 19.76 0.2K
11:02 19.74 19.74 19.66 19.66 1.1K
11:03 19.69 19.69 19.69 19.69 0.2K
11:04 19.69 19.69 19.69 19.69 0.0K
11:05 19.69 19.69 19.69 19.69 0.0K
11:06 19.69 19.69 19.69 19.69 0.6K
11:07 19.69 19.69 19.69 19.69 0.0K
11:08 19.69 19.69 19.69 19.69 0.1K
11:09 19.61 19.64 19.61 19.64 4.7K
11:10 19.65 19.65 19.65 19.65 0.5K
11:11 19.71 19.71 19.71 19.71 1.0K
11:12 19.76 19.76 19.76 19.76 1.0K
11:13 19.76 19.78 19.76 19.78 0.2K
11:14 19.78 19.78 19.78 19.78 0.5K
11:15 19.78 19.78 19.78 19.78 1.6K
11:16 19.84 19.84 19.84 19.84 0.3K
11:17 19.94 19.94 19.94 19.94 2.5K
11:18 19.92 19.92 19.92 19.92 0.1K
11:19 19.92 19.92 19.92 19.92 0.0K
11:20 19.92 19.92 19.89 19.89 2.4K
11:21 19.89 19.89 19.89 19.89 0.2K
11:22 19.89 19.89 19.89 19.89 0.2K
11:23 19.89 19.89 19.89 19.89 0.0K
11:24 19.89 19.94 19.89 19.94 1.4K
11:25 19.94 19.94 19.90 19.90 0.7K
11:26 19.85 19.85 19.85 19.85 1.3K
11:27 19.85 19.85 19.85 19.85 1.6K
11:28 19.85 19.85 19.85 19.85 1.4K
11:29 19.82 19.83 19.82 19.83 0.5K
11:30 19.83 19.83 19.83 19.83 0.0K
11:31 19.83 19.83 19.83 19.83 1.1K
11:32 19.83 19.90 19.83 19.90 0.3K
11:33 19.89 19.92 19.89 19.92 4.2K
11:34 19.92 19.92 19.92 19.92 0.0K
11:35 19.92 19.92 19.92 19.92 0.0K
11:36 19.86 19.86 19.86 19.86 2.0K
11:37 19.86 19.86 19.86 19.86 0.0K
11:38 19.85 19.88 19.85 19.88 1.7K
11:39 19.88 19.88 19.88 19.88 0.1K
11:40 19.88 19.88 19.88 19.88 0.0K
11:41 19.93 19.93 19.93 19.93 0.2K
11:42 19.94 19.94 19.94 19.94 2.5K
11:43 19.94 19.94 19.94 19.94 0.1K
11:44 19.94 19.96 19.94 19.96 1.1K
11:45 19.97 19.99 19.97 19.99 1.4K
11:46 19.99 19.99 19.94 19.94 2.1K
11:47 19.92 19.92 19.92 19.92 0.1K
11:48 19.92 19.92 19.92 19.92 0.0K
11:49 19.92 19.92 19.92 19.92 0.0K
11:50 19.92 19.92 19.92 19.92 0.0K
11:51 19.81 19.81 19.81 19.81 0.3K
11:52 19.81 19.81 19.81 19.81 0.0K
11:53 19.80 19.80 19.80 19.80 2.5K
11:54 19.80 19.80 19.80 19.80 0.0K
11:55 19.80 19.80 19.80 19.80 0.2K
11:56 19.80 19.80 19.80 19.80 0.1K
11:57 19.80 19.80 19.80 19.80 0.1K
11:58 19.80 19.80 19.80 19.80 0.0K
11:59 19.87 19.87 19.87 19.87 0.4K
12:00 19.87 19.87 19.87 19.87 0.0K
12:01 19.87 19.87 19.87 19.87 0.0K
12:02 19.87 19.87 19.87 19.87 0.0K
12:03 19.87 19.87 19.87 19.87 0.1K
12:04 19.87 19.87 19.87 19.87 0.1K
12:05 19.87 19.87 19.87 19.87 0.0K
12:06 19.87 19.91 19.87 19.91 0.2K
12:07 19.91 19.91 19.85 19.85 0.4K
12:08 19.85 19.85 19.85 19.85 0.1K
12:09 19.85 19.85 19.85 19.85 0.0K
12:10 19.85 19.85 19.85 19.85 0.1K
12:11 19.85 19.85 19.85 19.85 0.0K
12:12 19.94 19.94 19.94 19.94 0.2K
12:13 19.94 19.94 19.94 19.94 0.0K
12:14 19.94 19.94 19.93 19.93 1.1K
12:15 19.93 19.93 19.93 19.93 0.4K
12:16 19.93 19.93 19.93 19.93 0.1K
12:17 19.95 19.95 19.93 19.94 1.5K
12:18 19.94 19.98 19.94 19.98 0.1K
12:19 19.98 19.98 19.98 19.98 0.0K
12:20 19.98 19.98 19.98 19.98 0.0K
12:21 19.98 19.98 19.98 19.98 0.0K
12:22 19.98 19.98 19.92 19.92 0.1K
12:23 19.92 19.92 19.92 19.92 0.0K
12:24 19.89 19.89 19.89 19.89 0.1K
12:25 19.87 19.87 19.87 19.87 2.5K
12:26 19.88 19.88 19.88 19.88 0.8K
12:27 19.88 19.88 19.88 19.88 2.6K
12:28 19.88 19.88 19.88 19.88 0.0K
12:29 19.96 19.96 19.96 19.96 0.2K
12:30 19.96 19.96 19.91 19.91 0.6K
12:31 19.91 19.91 19.91 19.91 0.0K
12:32 19.91 19.91 19.91 19.91 0.6K
12:33 19.92 19.92 19.92 19.92 1.0K
12:34 19.92 19.92 19.92 19.92 0.1K
12:35 19.92 19.92 19.92 19.92 0.0K
12:36 19.92 19.92 19.92 19.92 0.0K
12:37 19.93 19.93 19.93 19.93 1.1K
12:38 19.93 19.93 19.93 19.93 0.0K
12:39 19.93 19.93 19.93 19.93 0.0K
12:40 19.93 19.93 19.93 19.93 0.0K
12:41 19.93 19.93 19.93 19.93 0.4K
12:42 19.93 19.93 19.93 19.93 3.5K
12:43 19.99 20.03 19.99 20.01 2.8K
12:44 20.03 20.03 20.03 20.03 0.2K
12:45 20.06 20.06 20.06 20.06 0.2K
12:46 20.06 20.06 20.06 20.06 0.1K
12:47 20.06 20.06 20.06 20.06 0.0K
12:48 20.06 20.06 20.06 20.06 0.0K
12:49 20.11 20.11 20.10 20.10 2.9K
12:50 20.11 20.11 20.11 20.11 1.0K
12:51 20.11 20.11 20.11 20.11 0.0K
12:52 20.14 20.14 20.14 20.14 0.4K
12:53 20.14 20.15 20.14 20.15 1.6K
12:54 20.15 20.15 20.15 20.15 0.6K
12:55 20.16 20.16 20.16 20.16 0.3K
12:56 20.16 20.16 20.16 20.16 0.1K
12:57 20.16 20.16 20.16 20.16 0.1K
12:58 20.16 20.16 20.16 20.16 0.5K
12:59 20.16 20.16 20.16 20.16 0.0K
13:00 20.16 20.16 20.16 20.16 0.0K
13:01 20.15 20.15 20.12 20.12 0.9K
13:02 20.14 20.14 20.14 20.14 0.1K
13:03 20.14 20.14 20.14 20.14 0.1K
13:04 20.14 20.14 20.14 20.14 0.0K
13:05 20.14 20.14 20.14 20.14 0.0K
13:06 20.14 20.14 20.14 20.14 0.2K
13:07 20.14 20.14 20.14 20.14 0.2K
13:08 20.14 20.14 20.14 20.14 0.0K
13:09 20.14 20.19 20.14 20.19 0.8K
13:10 20.19 20.19 20.19 20.19 0.2K
13:11 20.19 20.26 20.19 20.26 0.8K
13:12 20.26 20.26 20.26 20.26 0.6K
13:13 20.23 20.23 20.23 20.23 0.1K
13:14 20.22 20.22 20.18 20.19 3.6K
13:15 20.19 20.19 20.19 20.19 0.2K
13:16 20.19 20.19 20.19 20.19 0.0K
13:17 20.19 20.19 20.19 20.19 0.1K
13:18 20.20 20.20 20.20 20.20 3.0K
13:19 20.20 20.20 20.17 20.17 0.1K
13:20 20.17 20.17 20.17 20.17 0.0K
13:21 20.17 20.17 20.10 20.10 0.5K
13:22 20.10 20.10 20.10 20.10 0.0K
13:23 20.10 20.10 20.10 20.10 0.0K
13:24 20.12 20.12 20.12 20.12 0.3K
13:25 20.12 20.17 20.12 20.17 0.2K
13:26 20.17 20.17 20.17 20.17 0.0K
13:27 20.17 20.17 20.17 20.17 0.2K
13:28 20.17 20.17 20.17 20.17 0.0K
13:29 20.17 20.17 20.17 20.17 0.0K
13:30 20.17 20.17 20.17 20.17 0.0K
13:31 20.17 20.17 20.17 20.17 0.1K
13:32 20.17 20.17 20.17 20.17 0.0K
13:33 20.17 20.17 20.17 20.17 0.1K
13:34 20.17 20.17 20.17 20.17 0.0K
13:35 20.13 20.13 20.13 20.13 0.9K
13:36 20.13 20.13 20.13 20.13 0.0K
13:37 20.05 20.05 20.04 20.04 0.4K
13:38 20.04 20.04 20.04 20.04 0.0K
13:39 20.04 20.04 20.04 20.04 0.0K
13:40 20.04 20.04 20.04 20.04 0.0K
13:41 20.04 20.04 20.04 20.04 0.0K
13:42 20.04 20.04 20.04 20.04 0.1K
13:43 20.03 20.03 20.03 20.03 1.7K
13:44 20.03 20.03 20.03 20.03 5.3K
13:45 20.03 20.03 20.03 20.03 1.6K
13:46 20.03 20.03 20.03 20.03 0.1K
13:47 20.03 20.03 19.99 19.99 0.1K
13:48 19.99 19.99 19.97 19.97 0.1K
13:49 19.97 19.97 19.97 19.97 0.0K
13:50 19.97 19.97 19.97 19.97 0.0K
13:51 19.95 19.95 19.95 19.95 0.7K
13:52 19.95 19.95 19.89 19.89 4.2K
13:53 19.85 19.85 19.83 19.83 1.2K
13:54 19.83 19.83 19.76 19.79 0.4K
13:55 19.79 19.84 19.79 19.84 0.2K
13:56 19.84 19.84 19.84 19.84 0.0K
13:57 19.80 19.80 19.80 19.80 1.1K
13:58 19.80 19.80 19.80 19.80 0.3K
13:59 19.80 19.80 19.80 19.80 0.1K
14:00 19.80 19.80 19.80 19.80 0.0K
14:01 19.80 19.92 19.80 19.92 0.8K
14:02 19.92 19.92 19.92 19.92 0.0K
14:03 19.92 19.93 19.92 19.93 1.0K
14:04 19.93 19.93 19.90 19.90 0.1K
14:05 19.88 19.88 19.88 19.88 4.0K
14:06 19.77 19.77 19.77 19.77 0.5K
14:07 19.69 19.69 19.69 19.69 0.6K
14:08 19.69 19.69 19.69 19.69 0.4K
14:09 19.69 19.69 19.69 19.69 0.2K
14:10 19.47 19.50 19.47 19.50 1.8K
14:11 19.48 19.48 19.45 19.45 0.8K
14:12 19.54 19.57 19.54 19.57 1.4K
14:13 19.50 19.54 19.50 19.54 0.8K
14:14 19.51 19.51 19.51 19.51 0.1K
14:15 19.48 19.48 19.48 19.48 0.3K
14:16 19.51 19.51 19.51 19.51 0.2K
14:17 19.48 19.48 19.45 19.45 3.9K
14:18 19.45 19.49 19.45 19.49 3.8K
14:19 19.49 19.49 19.49 19.49 0.0K
14:20 19.49 19.49 19.49 19.49 0.0K
14:21 19.49 19.49 19.49 19.49 2.0K
14:22 19.62 19.62 19.62 19.62 0.7K
14:23 19.62 19.62 19.58 19.58 0.4K
14:24 19.67 19.67 19.67 19.67 0.3K
14:25 19.67 19.67 19.67 19.67 0.0K
14:26 19.67 19.67 19.67 19.67 0.0K
14:27 19.67 19.67 19.67 19.67 0.0K
14:28 19.67 19.67 19.67 19.67 0.0K
14:29 19.67 19.67 19.67 19.67 0.0K
14:30 19.68 19.68 19.68 19.68 0.1K
14:31 19.68 19.68 19.68 19.68 0.0K
14:32 19.70 19.72 19.70 19.72 0.3K
14:33 19.80 19.81 19.80 19.81 8.4K
14:34 19.81 19.81 19.81 19.81 0.0K
14:35 19.82 19.82 19.81 19.81 0.6K
14:36 19.84 19.84 19.78 19.78 0.5K
14:37 19.81 19.81 19.81 19.81 1.7K
14:38 19.81 19.81 19.81 19.81 0.1K
14:39 19.81 19.81 19.81 19.81 0.0K
14:40 19.81 19.81 19.73 19.73 3.1K
14:41 19.82 19.82 19.82 19.82 0.6K
14:42 19.82 19.84 19.82 19.84 1.0K
14:43 19.86 19.86 19.82 19.82 1.4K
14:44 19.83 19.84 19.83 19.84 0.5K
14:45 19.88 19.88 19.82 19.82 1.1K
14:46 19.82 19.82 19.82 19.82 8.4K
14:47 19.82 19.82 19.82 19.82 0.0K
14:48 19.82 19.82 19.82 19.82 0.0K
14:49 19.77 19.77 19.70 19.70 1.1K
14:50 19.70 19.70 19.70 19.70 0.3K
14:51 19.75 19.75 19.72 19.72 1.1K
14:52 19.73 19.75 19.73 19.75 0.4K
14:53 19.75 19.75 19.70 19.70 0.2K
14:54 19.74 19.74 19.74 19.74 0.1K
14:55 19.69 19.74 19.69 19.74 0.9K
14:56 19.74 19.74 19.74 19.74 0.0K
14:57 19.74 19.74 19.74 19.74 0.6K
14:58 19.99 20.03 19.99 20.03 5.1K
14:59 20.03 20.03 20.03 20.03 0.0K
15:00 20.00 20.00 19.99 19.99 1.2K
15:01 19.99 19.99 19.99 19.99 0.0K
15:02 19.99 19.99 19.99 19.99 0.0K
15:03 19.94 19.94 19.94 19.94 0.3K
15:04 19.85 19.86 19.85 19.86 0.3K
15:05 19.90 19.90 19.90 19.90 1.2K
15:06 19.87 19.87 19.87 19.87 0.1K
15:07 19.88 19.88 19.88 19.88 0.3K
15:08 19.91 19.91 19.91 19.91 0.2K
15:09 19.91 19.91 19.91 19.91 0.1K
15:10 19.93 19.93 19.90 19.90 0.2K
15:11 19.90 19.90 19.90 19.90 0.0K
15:12 19.90 19.90 19.90 19.90 0.0K
15:13 19.79 19.81 19.79 19.81 0.4K
15:14 19.90 19.90 19.90 19.90 0.3K
15:15 19.86 19.86 19.86 19.86 0.1K
15:16 19.86 19.86 19.86 19.86 0.1K
15:17 19.86 19.86 19.86 19.86 0.0K
15:18 19.86 19.86 19.86 19.86 0.5K
15:19 19.86 19.86 19.86 19.86 0.0K
15:20 19.78 19.78 19.78 19.78 0.8K
15:21 19.87 19.87 19.87 19.87 0.5K
15:22 19.87 19.87 19.87 19.87 0.2K
15:23 19.87 19.87 19.87 19.87 0.0K
15:24 19.87 19.87 19.87 19.87 0.0K
15:25 19.81 19.81 19.81 19.81 0.4K
15:26 19.79 19.79 19.79 19.79 0.8K
15:27 19.74 19.74 19.71 19.71 2.8K
15:28 19.66 19.66 19.66 19.66 0.3K
15:29 19.66 19.66 19.66 19.66 0.0K
15:30 19.67 19.67 19.67 19.67 1.2K
15:31 19.67 19.70 19.67 19.70 0.3K
15:32 19.68 19.68 19.66 19.66 0.2K
15:33 19.66 19.66 19.66 19.66 0.0K
15:34 19.66 19.66 19.66 19.66 0.0K
15:35 19.77 19.77 19.77 19.77 0.6K
15:36 19.77 19.77 19.77 19.77 0.0K
15:37 19.77 19.77 19.77 19.77 0.0K
15:38 19.84 19.84 19.84 19.84 0.5K
15:39 19.83 19.83 19.83 19.83 0.6K
15:40 19.81 19.82 19.81 19.82 1.2K
15:41 19.87 19.87 19.87 19.87 0.3K
15:42 20.00 20.00 20.00 20.00 10.6K
15:43 20.39 20.39 20.39 20.39 4.5K
15:44 20.39 20.50 20.39 20.50 1.6K
15:45 20.54 20.55 20.41 20.46 6.6K
15:46 20.46 20.73 20.46 20.73 8.0K
15:47 20.71 20.71 20.53 20.58 5.7K
15:48 20.58 20.58 20.42 20.42 12.9K
15:49 20.39 20.54 20.39 20.52 3.5K
15:50 20.47 20.47 20.37 20.37 2.8K
15:51 20.37 20.37 20.08 20.08 0.5K
15:52 20.09 20.20 20.07 20.20 5.0K
15:53 20.20 20.30 20.20 20.30 2.6K
15:54 20.33 20.33 20.22 20.23 9.4K
15:55 20.25 20.28 20.24 20.28 7.6K
15:56 20.35 20.35 20.24 20.32 3.7K
15:57 20.35 20.41 20.35 20.38 3.2K
15:58 20.44 20.52 20.44 20.52 2.7K
15:59 20.52 20.56 20.50 20.56 15.8K
16:00 20.55 20.97 20.48 20.49 33.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据