AVGX
🏛️ 美国 →
49.26
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
09:31 31.82 32.12 31.60 32.00 139.4K
09:32 31.97 32.24 31.97 32.24 8.2K
09:33 32.27 32.36 32.27 32.30 5.4K
09:34 32.35 32.50 32.29 32.50 6.5K
09:35 32.50 32.59 32.50 32.56 11.2K
09:36 32.55 32.67 32.55 32.67 7.0K
09:37 32.67 32.75 32.67 32.69 16.1K
09:38 32.77 32.90 32.77 32.90 30.8K
09:39 32.90 32.93 32.90 32.93 13.4K
09:40 32.90 33.10 32.90 33.10 27.8K
09:41 33.05 33.25 33.05 33.25 17.2K
09:42 33.22 33.46 33.20 33.44 22.4K
09:43 33.52 33.63 33.47 33.57 21.4K
09:44 33.50 33.50 33.40 33.41 30.5K
09:45 33.41 33.51 33.41 33.44 11.5K
09:46 33.50 33.51 33.41 33.41 22.1K
09:47 33.41 33.55 33.41 33.53 8.5K
09:48 33.50 33.56 33.50 33.50 17.4K
09:49 33.50 33.50 33.24 33.24 18.5K
09:50 33.30 33.30 33.27 33.27 3.0K
09:51 33.22 33.22 33.10 33.10 28.6K
09:52 33.06 33.08 32.93 32.93 7.8K
09:53 32.92 32.97 32.91 32.91 26.9K
09:54 33.00 33.00 32.92 32.95 4.9K
09:55 32.95 32.95 32.81 32.81 5.4K
09:56 32.81 32.86 32.76 32.76 8.5K
09:57 32.79 32.80 32.70 32.76 5.2K
09:58 32.77 32.77 32.77 32.77 2.4K
09:59 32.77 32.77 32.68 32.68 2.7K
10:00 32.65 32.73 32.65 32.73 3.6K
10:01 32.67 32.67 32.44 32.46 14.0K
10:02 32.46 32.46 32.29 32.31 12.9K
10:03 32.32 32.33 32.30 32.33 9.2K
10:04 32.33 32.33 32.17 32.17 4.6K
10:05 32.17 32.17 32.05 32.05 3.6K
10:06 32.05 32.08 32.02 32.02 2.2K
10:07 32.01 32.02 31.97 32.01 7.0K
10:08 31.99 32.00 31.99 32.00 3.5K
10:09 31.98 32.00 31.91 31.99 7.4K
10:10 31.98 32.21 31.95 32.21 5.1K
10:11 32.27 32.40 32.26 32.40 12.1K
10:12 32.43 32.43 32.28 32.28 25.9K
10:13 32.24 32.28 32.24 32.26 4.4K
10:14 32.24 32.28 32.24 32.27 3.5K
10:15 32.24 32.33 32.24 32.33 3.5K
10:16 32.31 32.33 32.30 32.30 2.4K
10:17 32.30 32.30 32.27 32.27 6.2K
10:18 32.25 32.25 32.17 32.17 5.1K
10:19 32.20 32.30 32.20 32.30 3.0K
10:20 32.30 32.42 32.30 32.42 1.8K
10:21 32.42 32.50 32.38 32.38 5.3K
10:22 32.37 32.40 32.37 32.40 2.4K
10:23 32.39 32.43 32.39 32.40 6.5K
10:24 32.38 32.38 32.31 32.31 23.5K
10:25 32.28 32.28 32.20 32.24 5.9K
10:26 32.24 32.24 32.18 32.18 2.4K
10:27 32.21 32.21 32.16 32.20 4.6K
10:28 32.32 32.32 32.29 32.32 8.3K
10:29 32.32 32.34 32.31 32.34 1.9K
10:30 32.34 32.41 32.34 32.40 1.0K
10:31 32.40 32.40 32.32 32.35 2.7K
10:32 32.34 32.43 32.33 32.42 5.3K
10:33 32.36 32.39 32.36 32.37 7.1K
10:34 32.37 32.51 32.37 32.46 5.2K
10:35 32.46 32.48 32.46 32.48 1.6K
10:36 32.52 32.52 32.47 32.47 3.3K
10:37 32.47 32.47 32.40 32.43 2.3K
10:38 32.46 32.46 32.33 32.33 4.0K
10:39 32.33 32.33 32.22 32.22 4.2K
10:40 32.24 32.26 32.22 32.26 1.9K
10:41 32.24 32.24 32.24 32.24 0.3K
10:42 32.24 32.24 32.19 32.21 2.5K
10:43 32.21 32.21 32.21 32.21 0.6K
10:44 32.21 32.24 32.21 32.24 1.2K
10:45 32.21 32.31 32.21 32.31 2.1K
10:46 32.31 32.32 32.28 32.28 1.0K
10:47 32.31 32.31 32.31 32.31 0.5K
10:48 32.31 32.31 32.31 32.31 1.3K
10:49 32.31 32.42 32.31 32.42 14.3K
10:50 32.45 32.54 32.45 32.54 3.7K
10:51 32.54 32.54 32.54 32.54 1.1K
10:52 32.54 32.55 32.52 32.53 1.3K
10:53 32.53 32.58 32.53 32.58 0.5K
10:54 32.61 32.69 32.61 32.69 6.5K
10:55 32.67 32.67 32.58 32.58 1.9K
10:56 32.58 32.58 32.53 32.53 0.4K
10:57 32.53 32.65 32.53 32.65 11.6K
10:58 32.64 32.66 32.64 32.66 1.7K
10:59 32.72 32.72 32.64 32.64 1.5K
11:00 32.68 32.69 32.62 32.62 5.7K
11:01 32.62 32.62 32.62 32.62 1.1K
11:02 32.62 32.62 32.61 32.61 0.8K
11:03 32.61 32.62 32.61 32.62 0.7K
11:04 32.64 32.68 32.64 32.68 1.5K
11:05 32.74 32.75 32.74 32.75 8.2K
11:06 32.73 32.73 32.67 32.68 8.0K
11:07 32.68 32.73 32.65 32.65 10.5K
11:08 32.65 32.68 32.64 32.68 2.3K
11:09 32.71 32.71 32.69 32.69 0.4K
11:10 32.69 32.69 32.69 32.69 0.5K
11:11 32.69 32.69 32.69 32.69 0.3K
11:12 32.78 32.80 32.78 32.80 1.9K
11:13 32.80 32.80 32.74 32.74 0.6K
11:14 32.74 32.74 32.69 32.69 0.4K
11:15 32.69 32.70 32.69 32.70 1.0K
11:16 32.70 32.70 32.66 32.66 1.1K
11:17 32.64 32.64 32.64 32.64 0.1K
11:18 32.63 32.63 32.53 32.53 2.0K
11:19 32.53 32.53 32.53 32.53 0.3K
11:20 32.53 32.53 32.53 32.53 0.6K
11:21 32.52 32.52 32.47 32.47 1.9K
11:22 32.44 32.44 32.38 32.39 1.6K
11:23 32.39 32.42 32.36 32.42 1.4K
11:24 32.40 32.40 32.39 32.39 0.5K
11:25 32.39 32.44 32.39 32.44 0.3K
11:26 32.46 32.46 32.41 32.41 0.4K
11:27 32.39 32.39 32.36 32.36 2.0K
11:28 32.36 32.36 32.34 32.34 0.6K
11:29 32.34 32.38 32.34 32.38 0.5K
11:30 32.37 32.37 32.37 32.37 0.7K
11:31 32.33 32.33 32.32 32.32 2.1K
11:32 32.28 32.28 32.28 32.28 1.5K
11:33 32.28 32.28 32.28 32.28 0.0K
11:34 32.28 32.28 32.28 32.28 0.1K
11:35 32.28 32.28 32.24 32.24 3.6K
11:36 32.22 32.22 32.20 32.20 1.3K
11:37 32.22 32.26 32.22 32.26 0.5K
11:38 32.26 32.26 32.26 32.26 0.3K
11:39 32.26 32.29 32.26 32.27 1.1K
11:40 32.27 32.27 32.27 32.27 1.1K
11:41 32.27 32.30 32.27 32.30 0.1K
11:42 32.30 32.30 32.27 32.27 0.8K
11:43 32.28 32.28 32.28 32.28 0.9K
11:44 32.22 32.23 32.22 32.23 0.8K
11:45 32.23 32.23 32.15 32.17 2.7K
11:46 32.17 32.20 32.17 32.20 13.6K
11:47 32.20 32.20 32.15 32.15 0.8K
11:48 32.15 32.15 32.10 32.10 1.0K
11:49 32.09 32.10 32.09 32.10 1.1K
11:50 32.09 32.09 32.07 32.07 1.5K
11:51 32.07 32.17 32.07 32.17 0.7K
11:52 32.17 32.19 32.17 32.19 2.4K
11:53 32.19 32.22 32.19 32.22 1.5K
11:54 32.20 32.21 32.18 32.21 1.5K
11:55 32.22 32.22 32.22 32.22 0.2K
11:56 32.22 32.22 32.22 32.22 0.4K
11:57 32.22 32.22 32.22 32.22 0.1K
11:58 32.22 32.24 32.17 32.20 3.4K
11:59 32.20 32.20 32.14 32.14 9.2K
12:00 32.14 32.18 32.14 32.18 1.6K
12:01 32.16 32.17 32.16 32.17 0.5K
12:02 32.17 32.17 32.14 32.14 0.7K
12:03 32.13 32.13 32.13 32.13 0.9K
12:04 32.13 32.13 32.11 32.11 0.9K
12:05 32.13 32.13 32.12 32.12 0.6K
12:06 32.13 32.13 32.12 32.12 1.8K
12:07 32.12 32.13 32.12 32.13 0.4K
12:08 32.13 32.13 32.11 32.11 0.4K
12:09 32.11 32.16 32.11 32.16 0.5K
12:10 32.16 32.16 32.10 32.10 0.7K
12:11 32.10 32.10 32.10 32.10 2.8K
12:12 32.10 32.10 32.03 32.03 2.0K
12:13 32.01 32.02 32.00 32.00 7.0K
12:14 31.99 31.99 31.99 31.99 0.8K
12:15 31.99 31.99 31.97 31.97 0.1K
12:16 31.97 31.97 31.97 31.97 0.6K
12:17 31.97 31.97 31.97 31.97 0.4K
12:18 31.97 32.03 31.97 32.03 0.6K
12:19 32.15 32.25 32.15 32.25 0.8K
12:20 32.25 32.26 32.25 32.26 1.0K
12:21 32.26 32.26 32.26 32.26 0.1K
12:22 32.22 32.22 32.22 32.22 0.6K
12:23 32.18 32.18 32.13 32.13 0.5K
12:24 32.13 32.13 32.13 32.13 0.1K
12:25 32.13 32.13 32.13 32.13 0.1K
12:26 32.13 32.20 32.13 32.20 0.4K
12:27 32.20 32.20 32.20 32.20 0.0K
12:28 32.20 32.20 32.20 32.20 0.0K
12:29 32.18 32.18 32.18 32.18 0.3K
12:30 32.18 32.18 32.18 32.18 0.0K
12:31 32.08 32.10 32.08 32.10 0.8K
12:32 32.08 32.08 32.08 32.08 0.3K
12:33 32.08 32.08 32.07 32.07 0.6K
12:34 32.01 32.01 32.01 32.01 0.2K
12:35 32.01 32.01 32.01 32.01 0.1K
12:36 32.10 32.10 32.10 32.10 0.1K
12:37 32.10 32.10 32.10 32.10 0.4K
12:38 32.10 32.14 32.10 32.14 1.1K
12:39 32.16 32.16 32.14 32.14 0.7K
12:40 32.14 32.22 32.14 32.22 0.7K
12:41 32.21 32.24 32.21 32.24 0.6K
12:42 32.27 32.27 32.26 32.26 1.3K
12:43 32.26 32.26 32.26 32.26 0.1K
12:44 32.18 32.18 32.17 32.17 0.4K
12:45 32.16 32.16 32.16 32.16 0.4K
12:46 32.20 32.20 32.20 32.20 10.5K
12:47 32.20 32.20 32.15 32.15 0.4K
12:48 32.15 32.15 32.15 32.15 0.0K
12:49 32.19 32.24 32.19 32.24 0.7K
12:50 32.24 32.26 32.24 32.26 0.6K
12:51 32.26 32.26 32.26 32.26 0.2K
12:52 32.26 32.26 32.26 32.26 0.0K
12:53 32.33 32.33 32.33 32.33 0.3K
12:54 32.33 32.34 32.33 32.34 4.5K
12:55 32.38 32.40 32.37 32.37 2.1K
12:56 32.36 32.36 32.36 32.36 0.6K
12:57 32.36 32.36 32.30 32.30 0.6K
12:58 32.30 32.30 32.30 32.30 0.0K
12:59 32.30 32.30 32.30 32.30 0.4K
13:00 32.25 32.25 32.25 32.25 0.5K
13:01 32.25 32.25 32.25 32.25 0.1K
13:02 32.25 32.25 32.24 32.24 0.2K
13:03 32.26 32.26 32.26 32.26 0.6K
13:04 32.23 32.23 32.23 32.23 0.4K
13:05 32.23 32.23 32.23 32.23 0.1K
13:06 32.23 32.23 32.23 32.23 0.4K
13:07 32.24 32.30 32.24 32.30 0.6K
13:08 32.30 32.30 32.30 32.30 0.4K
13:09 32.41 32.41 32.41 32.41 0.8K
13:10 32.40 32.47 32.40 32.43 1.5K
13:11 32.41 32.42 32.41 32.42 0.7K
13:12 32.39 32.39 32.33 32.33 3.7K
13:13 32.33 32.33 32.33 32.33 6.6K
13:14 32.34 32.34 32.34 32.34 0.2K
13:15 32.35 32.35 32.34 32.34 7.6K
13:16 32.34 32.34 32.34 32.34 0.0K
13:17 32.30 32.30 32.30 32.30 2.8K
13:18 32.37 32.37 32.37 32.37 0.8K
13:19 32.38 32.39 32.38 32.39 0.5K
13:20 32.39 32.39 32.36 32.36 1.3K
13:21 32.36 32.46 32.36 32.46 2.1K
13:22 32.46 32.46 32.46 32.46 0.3K
13:23 32.39 32.39 32.39 32.39 1.1K
13:24 32.39 32.39 32.39 32.39 0.8K
13:25 32.45 32.45 32.45 32.45 0.1K
13:26 32.43 32.46 32.43 32.46 0.7K
13:27 32.52 32.56 32.52 32.56 2.7K
13:28 32.63 32.63 32.58 32.58 19.1K
13:29 32.56 32.57 32.52 32.52 12.6K
13:30 32.52 32.54 32.52 32.54 1.0K
13:31 32.53 32.53 32.52 32.52 0.4K
13:32 32.52 32.52 32.52 32.52 0.1K
13:33 32.52 32.52 32.45 32.46 0.9K
13:34 32.39 32.39 32.38 32.38 1.0K
13:35 32.38 32.38 32.38 32.38 0.0K
13:36 32.44 32.47 32.44 32.47 1.4K
13:37 32.47 32.47 32.44 32.44 3.2K
13:38 32.43 32.43 32.43 32.43 3.3K
13:39 32.43 32.43 32.38 32.38 0.7K
13:40 32.36 32.36 32.36 32.36 0.5K
13:41 32.30 32.30 32.30 32.30 1.4K
13:42 32.30 32.33 32.30 32.33 2.6K
13:43 32.33 32.33 32.33 32.33 0.2K
13:44 32.33 32.33 32.33 32.33 0.5K
13:45 32.33 32.33 32.33 32.33 0.1K
13:46 32.33 32.45 32.33 32.45 3.3K
13:47 32.45 32.45 32.45 32.45 0.0K
13:48 32.45 32.45 32.39 32.39 0.3K
13:49 32.39 32.39 32.39 32.39 0.0K
13:50 32.39 32.39 32.37 32.37 0.5K
13:51 32.37 32.37 32.37 32.37 0.1K
13:52 32.37 32.37 32.37 32.37 0.1K
13:53 32.37 32.37 32.37 32.37 0.1K
13:54 32.38 32.38 32.38 32.38 0.3K
13:55 32.38 32.38 32.38 32.38 0.2K
13:56 32.49 32.49 32.47 32.47 1.7K
13:57 32.45 32.45 32.45 32.45 0.2K
13:58 32.44 32.44 32.44 32.44 1.7K
13:59 32.49 32.49 32.49 32.49 0.8K
14:00 32.49 32.49 32.49 32.49 0.1K
14:01 32.49 32.55 32.49 32.55 0.5K
14:02 32.55 32.56 32.55 32.55 0.9K
14:03 32.55 32.58 32.55 32.58 0.4K
14:04 32.52 32.52 32.52 32.52 1.1K
14:05 32.55 32.55 32.55 32.55 0.2K
14:06 32.54 32.54 32.54 32.54 3.1K
14:07 32.54 32.54 32.54 32.54 5.2K
14:08 32.54 32.54 32.54 32.54 0.0K
14:09 32.59 32.60 32.59 32.60 0.4K
14:10 32.60 32.64 32.55 32.64 1.2K
14:11 32.62 32.62 32.62 32.62 0.3K
14:12 32.62 32.65 32.61 32.65 4.8K
14:13 32.65 32.66 32.62 32.62 1.5K
14:14 32.62 32.62 32.62 32.62 0.2K
14:15 32.67 32.67 32.67 32.67 0.8K
14:16 32.71 32.72 32.71 32.72 2.2K
14:17 32.72 32.72 32.72 32.72 0.1K
14:18 32.66 32.67 32.66 32.67 1.2K
14:19 32.67 32.68 32.63 32.63 0.8K
14:20 32.63 32.66 32.63 32.66 1.0K
14:21 32.64 32.64 32.64 32.64 0.3K
14:22 32.64 32.64 32.64 32.64 0.0K
14:23 32.64 32.64 32.64 32.64 0.2K
14:24 32.69 32.69 32.64 32.64 2.3K
14:25 32.64 32.64 32.59 32.59 1.3K
14:26 32.59 32.59 32.57 32.57 1.1K
14:27 32.54 32.54 32.52 32.54 0.8K
14:28 32.54 32.56 32.54 32.56 0.5K
14:29 32.55 32.59 32.55 32.59 1.2K
14:30 32.59 32.59 32.59 32.59 0.4K
14:31 32.59 32.65 32.59 32.65 0.3K
14:32 32.64 32.64 32.64 32.64 0.6K
14:33 32.64 32.64 32.64 32.64 0.0K
14:34 32.64 32.64 32.64 32.64 0.2K
14:35 32.68 32.68 32.67 32.67 0.7K
14:36 32.67 32.67 32.66 32.66 0.3K
14:37 32.66 32.66 32.66 32.66 0.0K
14:38 32.66 32.66 32.66 32.66 0.0K
14:39 32.66 32.66 32.66 32.66 0.1K
14:40 32.62 32.68 32.62 32.68 1.8K
14:41 32.68 32.68 32.68 32.68 0.2K
14:42 32.68 32.68 32.68 32.68 0.7K
14:43 32.68 32.68 32.60 32.60 1.1K
14:44 32.60 32.60 32.60 32.60 0.2K
14:45 32.60 32.60 32.60 32.60 0.2K
14:46 32.60 32.60 32.60 32.60 0.0K
14:47 32.58 32.58 32.58 32.58 1.1K
14:48 32.58 32.59 32.58 32.59 1.2K
14:49 32.58 32.58 32.58 32.58 0.5K
14:50 32.58 32.58 32.58 32.58 0.6K
14:51 32.58 32.58 32.56 32.56 0.4K
14:52 32.56 32.56 32.56 32.56 0.6K
14:53 32.56 32.56 32.56 32.56 0.3K
14:54 32.56 32.56 32.56 32.56 0.0K
14:55 32.56 32.56 32.56 32.56 0.6K
14:56 32.63 32.63 32.63 32.63 0.3K
14:57 32.63 32.63 32.63 32.63 0.2K
14:58 32.63 32.63 32.62 32.62 1.4K
14:59 32.62 32.62 32.62 32.62 1.8K
15:00 32.62 32.62 32.62 32.62 0.0K
15:01 32.62 32.62 32.62 32.62 0.0K
15:02 32.66 32.66 32.66 32.66 2.5K
15:03 32.71 32.71 32.70 32.70 1.1K
15:04 32.64 32.64 32.64 32.64 0.7K
15:05 32.64 32.64 32.64 32.64 0.0K
15:06 32.64 32.64 32.64 32.64 0.0K
15:07 32.64 32.64 32.58 32.59 1.3K
15:08 32.56 32.56 32.54 32.54 6.5K
15:09 32.54 32.56 32.54 32.56 0.2K
15:10 32.53 32.53 32.52 32.52 1.5K
15:11 32.52 32.52 32.49 32.49 0.4K
15:12 32.49 32.49 32.49 32.49 0.0K
15:13 32.50 32.50 32.50 32.50 1.1K
15:14 32.50 32.50 32.50 32.50 0.2K
15:15 32.50 32.51 32.48 32.48 4.6K
15:16 32.48 32.48 32.48 32.48 0.0K
15:17 32.48 32.48 32.48 32.48 0.1K
15:18 32.51 32.51 32.51 32.51 2.5K
15:19 32.51 32.53 32.51 32.53 1.8K
15:20 32.54 32.54 32.54 32.54 0.4K
15:21 32.54 32.54 32.54 32.54 0.1K
15:22 32.55 32.55 32.55 32.55 1.5K
15:23 32.55 32.55 32.51 32.54 2.1K
15:24 32.55 32.55 32.55 32.55 1.0K
15:25 32.55 32.55 32.55 32.55 0.0K
15:26 32.55 32.59 32.55 32.59 8.9K
15:27 32.59 32.60 32.58 32.58 1.0K
15:28 32.58 32.58 32.58 32.58 0.2K
15:29 32.54 32.54 32.54 32.54 1.3K
15:30 32.54 32.58 32.54 32.58 0.7K
15:31 32.58 32.60 32.58 32.60 0.3K
15:32 32.60 32.60 32.59 32.59 1.8K
15:33 32.59 32.59 32.59 32.59 1.6K
15:34 32.59 32.60 32.59 32.60 0.9K
15:35 32.60 32.61 32.60 32.61 1.1K
15:36 32.61 32.61 32.60 32.60 0.3K
15:37 32.60 32.60 32.57 32.57 1.7K
15:38 32.57 32.63 32.57 32.61 1.0K
15:39 32.61 32.61 32.61 32.61 0.1K
15:40 32.63 32.63 32.62 32.62 0.5K
15:41 32.59 32.59 32.56 32.58 5.8K
15:42 32.65 32.65 32.60 32.60 12.1K
15:43 32.60 32.60 32.56 32.56 1.7K
15:44 32.56 32.61 32.56 32.61 0.5K
15:45 32.61 32.70 32.61 32.70 0.6K
15:46 32.66 32.66 32.64 32.64 1.3K
15:47 32.68 32.68 32.68 32.68 0.2K
15:48 32.68 32.68 32.65 32.65 1.4K
15:49 32.65 32.65 32.61 32.61 1.8K
15:50 32.61 32.61 32.61 32.61 2.8K
15:51 32.55 32.55 32.45 32.45 2.8K
15:52 32.43 32.44 32.40 32.40 4.2K
15:53 32.40 32.40 32.37 32.37 4.7K
15:54 32.37 32.49 32.37 32.49 1.0K
15:55 32.49 32.49 32.36 32.36 1.6K
15:56 32.48 32.48 32.39 32.42 4.4K
15:57 32.44 32.45 32.44 32.45 0.7K
15:58 32.46 32.48 32.46 32.48 1.2K
15:59 32.48 32.57 32.48 32.55 1.7K
16:00 32.58 32.74 32.45 32.62 76.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据