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
09:30 29.52 29.89 29.52 29.87 135.2K
09:31 29.87 30.19 29.87 30.19 2.7K
09:32 30.21 30.36 30.21 30.24 3.6K
09:33 30.27 30.45 30.22 30.44 1.7K
09:34 30.47 30.57 30.45 30.45 4.9K
09:35 30.40 30.43 30.26 30.28 5.9K
09:36 30.21 30.25 30.16 30.20 13.8K
09:37 30.25 30.25 30.18 30.25 2.8K
09:38 30.31 30.40 30.31 30.40 2.7K
09:39 30.42 30.48 30.41 30.41 2.7K
09:40 30.36 30.42 30.36 30.41 4.3K
09:41 30.37 30.38 30.31 30.38 1.6K
09:42 30.40 30.40 30.37 30.37 1.0K
09:43 30.45 30.49 30.45 30.49 0.5K
09:44 30.53 30.57 30.48 30.52 5.7K
09:45 30.50 30.50 30.44 30.44 2.9K
09:46 30.45 30.59 30.45 30.59 2.1K
09:47 30.67 30.67 30.58 30.64 3.7K
09:48 30.68 30.68 30.64 30.64 0.8K
09:49 30.61 30.61 30.58 30.58 4.2K
09:50 30.60 30.60 30.58 30.58 4.1K
09:51 30.56 30.57 30.56 30.57 0.5K
09:52 30.48 30.52 30.48 30.52 1.0K
09:53 30.50 30.58 30.50 30.58 3.0K
09:54 30.60 30.60 30.56 30.56 0.6K
09:55 30.60 30.60 30.59 30.59 1.9K
09:56 30.63 30.63 30.57 30.57 1.0K
09:57 30.55 30.60 30.55 30.55 4.0K
09:58 30.54 30.54 30.54 30.54 0.6K
09:59 30.58 30.58 30.52 30.52 0.4K
10:00 30.59 30.69 30.59 30.68 8.8K
10:01 30.76 30.83 30.74 30.78 9.3K
10:02 30.82 30.86 30.78 30.81 19.4K
10:03 30.80 30.81 30.71 30.72 12.9K
10:04 30.73 30.76 30.73 30.76 0.6K
10:05 30.79 30.93 30.78 30.78 9.7K
10:06 30.82 30.91 30.80 30.91 4.3K
10:07 30.99 31.09 30.95 31.07 18.4K
10:08 31.07 31.07 31.04 31.06 3.2K
10:09 31.07 31.09 31.07 31.08 4.4K
10:10 31.07 31.15 31.04 31.15 3.7K
10:11 31.14 31.14 31.03 31.08 4.3K
10:12 31.13 31.25 31.10 31.25 8.5K
10:13 31.21 31.28 31.21 31.28 8.0K
10:14 31.30 31.32 31.30 31.32 15.1K
10:15 31.32 31.37 31.32 31.35 7.8K
10:16 31.31 31.35 31.28 31.33 6.2K
10:17 31.32 31.33 31.26 31.26 2.2K
10:18 31.22 31.22 31.19 31.19 1.2K
10:19 31.13 31.23 31.13 31.23 3.5K
10:20 31.24 31.26 31.20 31.22 7.7K
10:21 31.20 31.28 31.18 31.26 4.1K
10:22 31.34 31.40 31.34 31.39 2.5K
10:23 31.40 31.50 31.40 31.49 14.3K
10:24 31.44 31.44 31.42 31.42 2.5K
10:25 31.35 31.35 31.25 31.25 0.8K
10:26 31.33 31.33 31.32 31.32 1.0K
10:27 31.31 31.35 31.31 31.35 2.3K
10:28 31.37 31.38 31.37 31.38 3.5K
10:29 31.35 31.35 31.27 31.34 3.1K
10:30 31.34 31.34 31.27 31.33 1.7K
10:31 31.30 31.39 31.30 31.38 3.1K
10:32 31.32 31.34 31.28 31.28 2.0K
10:33 31.26 31.31 31.26 31.31 3.2K
10:34 31.34 31.39 31.33 31.37 1.4K
10:35 31.37 31.37 31.33 31.35 1.2K
10:36 31.31 31.31 31.31 31.31 2.4K
10:37 31.35 31.35 31.31 31.31 1.1K
10:38 31.49 31.55 31.49 31.53 8.7K
10:39 31.52 31.54 31.48 31.48 11.8K
10:40 31.47 31.54 31.47 31.48 4.1K
10:41 31.50 31.50 31.47 31.47 2.6K
10:42 31.48 31.51 31.48 31.48 4.1K
10:43 31.45 31.45 31.45 31.45 1.6K
10:44 31.45 31.50 31.45 31.49 1.5K
10:45 31.50 31.50 31.41 31.45 3.3K
10:46 31.52 31.52 31.41 31.41 1.9K
10:47 31.33 31.39 31.33 31.39 1.5K
10:48 31.38 31.38 31.38 31.38 0.1K
10:49 31.37 31.40 31.37 31.39 50.8K
10:50 31.37 31.38 31.37 31.38 3.5K
10:51 31.35 31.35 31.33 31.35 8.3K
10:52 31.36 31.36 31.33 31.33 1.9K
10:53 31.35 31.35 31.32 31.32 1.2K
10:54 31.33 31.37 31.32 31.37 10.6K
10:55 31.38 31.38 31.33 31.33 5.0K
10:56 31.34 31.36 31.32 31.34 6.4K
10:57 31.35 31.39 31.35 31.35 43.5K
10:58 31.34 31.36 31.28 31.28 7.1K
10:59 31.28 31.32 31.28 31.32 5.8K
11:00 31.33 31.37 31.33 31.36 8.4K
11:01 31.37 31.47 31.37 31.47 12.2K
11:02 31.47 31.47 31.43 31.43 1.2K
11:03 31.52 31.54 31.51 31.54 6.9K
11:04 31.53 31.53 31.51 31.51 4.9K
11:05 31.50 31.51 31.44 31.44 5.8K
11:06 31.45 31.45 31.45 31.45 0.4K
11:07 31.50 31.50 31.48 31.48 1.3K
11:08 31.50 31.50 31.50 31.50 1.2K
11:09 31.45 31.45 31.40 31.40 7.3K
11:10 31.41 31.41 31.41 31.41 0.1K
11:11 31.39 31.43 31.39 31.43 1.4K
11:12 31.45 31.45 31.45 31.45 3.0K
11:13 31.43 31.45 31.43 31.45 0.4K
11:14 31.45 31.45 31.45 31.45 1.1K
11:15 31.45 31.45 31.45 31.45 1.0K
11:16 31.30 31.31 31.30 31.31 0.9K
11:17 31.32 31.32 31.20 31.21 14.8K
11:18 31.21 31.24 31.17 31.18 10.5K
11:19 31.18 31.22 31.18 31.20 8.3K
11:20 31.19 31.27 31.19 31.27 8.3K
11:21 31.27 31.27 31.19 31.21 10.3K
11:22 31.20 31.20 31.14 31.14 19.0K
11:23 31.12 31.12 31.06 31.09 11.8K
11:24 31.06 31.08 31.06 31.08 0.7K
11:25 31.00 31.04 31.00 31.04 1.5K
11:26 31.05 31.06 31.05 31.06 1.4K
11:27 31.09 31.09 30.98 30.98 1.8K
11:28 30.99 31.05 30.97 31.05 5.1K
11:29 31.11 31.11 31.11 31.11 0.7K
11:30 31.16 31.22 31.16 31.22 2.8K
11:31 31.19 31.19 31.10 31.10 5.2K
11:32 31.09 31.09 31.00 31.00 1.2K
11:33 31.01 31.01 31.01 31.01 0.3K
11:34 31.06 31.06 31.06 31.06 0.5K
11:35 31.06 31.06 31.06 31.06 0.4K
11:36 31.15 31.15 31.12 31.12 1.2K
11:37 31.08 31.08 31.08 31.08 0.2K
11:38 31.07 31.10 31.07 31.10 0.7K
11:39 31.14 31.14 31.14 31.14 0.2K
11:40 31.13 31.13 31.13 31.13 0.4K
11:41 31.16 31.16 31.16 31.16 2.0K
11:42 31.13 31.13 31.13 31.13 2.4K
11:43 31.16 31.16 31.13 31.13 0.2K
11:44 31.13 31.13 31.13 31.13 0.0K
11:45 31.13 31.13 31.13 31.13 0.0K
11:46 31.11 31.11 31.11 31.11 0.7K
11:47 31.13 31.13 31.11 31.11 0.5K
11:48 31.10 31.12 31.10 31.12 2.6K
11:49 31.11 31.11 31.07 31.07 2.6K
11:50 31.06 31.06 31.06 31.06 0.1K
11:51 31.07 31.07 31.06 31.06 2.4K
11:52 31.08 31.08 31.08 31.08 0.7K
11:53 31.06 31.08 31.06 31.08 0.3K
11:54 31.12 31.12 31.11 31.11 0.2K
11:55 31.08 31.12 31.08 31.11 0.2K
11:56 31.11 31.11 31.10 31.10 1.0K
11:57 31.01 31.01 31.00 31.00 5.6K
11:58 31.05 31.05 31.05 31.05 0.8K
11:59 31.00 31.05 31.00 31.05 0.3K
12:00 31.07 31.08 31.07 31.08 0.4K
12:01 31.09 31.09 31.09 31.09 1.7K
12:02 31.09 31.09 31.09 31.09 1.1K
12:03 31.00 31.00 31.00 31.00 0.5K
12:04 30.95 30.95 30.92 30.92 0.6K
12:05 30.93 30.93 30.92 30.92 0.5K
12:06 30.93 30.93 30.92 30.92 0.4K
12:07 30.93 30.96 30.93 30.96 1.2K
12:08 30.97 30.97 30.95 30.95 2.4K
12:09 30.97 30.97 30.95 30.95 1.7K
12:10 30.95 30.95 30.95 30.95 0.6K
12:11 31.00 31.00 31.00 31.00 0.3K
12:12 30.99 30.99 30.99 30.99 0.2K
12:13 30.97 30.98 30.93 30.95 12.6K
12:14 30.97 30.97 30.93 30.93 12.0K
12:15 30.98 30.98 30.98 30.98 1.2K
12:16 30.95 30.98 30.95 30.98 0.6K
12:17 30.98 30.98 30.98 30.98 0.5K
12:18 30.98 30.98 30.98 30.98 0.0K
12:19 31.05 31.12 31.05 31.09 2.5K
12:20 31.11 31.11 31.11 31.11 1.2K
12:21 31.10 31.11 31.10 31.11 1.8K
12:22 31.10 31.10 31.08 31.08 1.1K
12:23 31.10 31.10 31.08 31.08 1.3K
12:24 31.08 31.08 31.08 31.08 0.8K
12:25 31.12 31.12 31.12 31.12 1.0K
12:26 31.12 31.12 31.12 31.12 1.0K
12:27 31.08 31.08 31.08 31.08 1.1K
12:28 31.10 31.10 31.09 31.09 0.9K
12:29 31.15 31.15 31.15 31.15 1.2K
12:30 31.14 31.14 31.14 31.14 1.2K
12:31 31.10 31.10 31.02 31.02 3.6K
12:32 31.02 31.05 31.02 31.05 1.1K
12:33 31.05 31.05 31.05 31.05 0.2K
12:34 31.10 31.11 31.10 31.11 6.3K
12:35 31.05 31.11 31.05 31.11 0.3K
12:36 31.11 31.11 31.11 31.11 6.0K
12:37 31.11 31.11 31.11 31.11 0.0K
12:38 31.11 31.15 31.11 31.15 2.9K
12:39 31.20 31.20 31.20 31.20 0.9K
12:40 31.18 31.18 31.17 31.17 7.0K
12:41 31.18 31.18 31.17 31.17 1.5K
12:42 31.19 31.22 31.19 31.20 2.3K
12:43 31.19 31.20 31.18 31.20 1.8K
12:44 31.21 31.21 31.21 31.21 1.1K
12:45 31.21 31.21 31.21 31.21 1.0K
12:46 31.13 31.13 31.12 31.12 0.5K
12:47 31.05 31.05 31.05 31.05 0.5K
12:48 31.12 31.12 31.05 31.05 0.5K
12:49 31.05 31.05 31.03 31.03 1.5K
12:50 31.00 31.00 30.98 30.98 0.9K
12:51 31.00 31.00 31.00 31.00 0.4K
12:52 30.96 30.96 30.96 30.96 0.8K
12:53 30.98 30.98 30.98 30.98 0.5K
12:54 30.85 30.86 30.85 30.86 2.4K
12:55 30.84 30.85 30.84 30.85 1.3K
12:56 30.85 30.85 30.80 30.80 1.0K
12:57 30.80 30.80 30.80 30.80 2.2K
12:58 30.80 30.80 30.80 30.80 1.5K
12:59 30.75 30.75 30.75 30.75 0.1K
13:00 30.75 30.75 30.73 30.73 1.6K
13:01 30.73 30.73 30.73 30.73 0.2K
13:02 30.80 30.86 30.80 30.86 0.8K
13:03 30.87 30.87 30.87 30.87 0.4K
13:04 30.93 30.93 30.90 30.90 1.2K
13:05 30.90 30.90 30.86 30.86 2.4K
13:06 30.90 30.90 30.86 30.86 2.2K
13:07 30.86 30.86 30.86 30.86 0.1K
13:08 30.86 30.86 30.86 30.86 0.0K
13:09 30.86 30.86 30.86 30.86 0.0K
13:10 30.86 30.86 30.86 30.86 0.1K
13:11 30.93 30.94 30.93 30.94 0.2K
13:12 30.92 30.92 30.92 30.92 0.1K
13:13 30.91 30.92 30.91 30.92 1.5K
13:14 30.90 30.90 30.90 30.90 0.4K
13:15 30.90 30.90 30.90 30.90 0.2K
13:16 30.90 30.90 30.90 30.90 0.0K
13:17 30.84 30.84 30.84 30.84 0.2K
13:18 30.82 30.83 30.82 30.83 0.4K
13:19 30.83 30.83 30.83 30.83 0.5K
13:20 30.83 30.83 30.80 30.80 0.6K
13:21 30.82 30.82 30.82 30.82 0.4K
13:22 30.82 30.82 30.82 30.82 0.1K
13:23 30.82 30.82 30.82 30.82 0.0K
13:24 30.85 30.85 30.85 30.85 0.7K
13:25 30.88 30.88 30.88 30.88 0.2K
13:26 30.86 30.86 30.86 30.86 0.7K
13:27 30.86 30.86 30.86 30.86 0.7K
13:28 30.86 30.86 30.86 30.86 0.0K
13:29 30.87 30.87 30.87 30.87 0.2K
13:30 30.87 30.90 30.87 30.90 0.2K
13:31 30.92 30.92 30.92 30.92 0.3K
13:32 30.92 30.92 30.88 30.88 0.8K
13:33 30.92 30.92 30.92 30.92 0.4K
13:34 30.88 30.88 30.88 30.88 0.2K
13:35 30.88 30.88 30.88 30.88 0.0K
13:36 30.88 30.88 30.88 30.88 0.2K
13:37 30.88 30.88 30.88 30.88 0.0K
13:38 30.95 30.95 30.95 30.95 0.8K
13:39 30.97 30.97 30.97 30.97 0.2K
13:40 30.95 30.95 30.95 30.95 2.2K
13:41 30.90 30.91 30.90 30.91 0.5K
13:42 30.92 30.92 30.90 30.90 1.7K
13:43 30.91 30.91 30.91 30.91 0.2K
13:44 30.91 30.91 30.91 30.91 0.2K
13:45 30.88 30.88 30.88 30.88 0.8K
13:46 30.88 30.88 30.88 30.88 0.5K
13:47 30.88 30.88 30.88 30.88 0.1K
13:48 30.85 30.86 30.84 30.84 0.6K
13:49 30.85 30.85 30.85 30.85 0.3K
13:50 30.85 30.85 30.85 30.85 0.1K
13:51 30.85 30.85 30.85 30.85 0.1K
13:52 30.88 30.88 30.88 30.88 0.2K
13:53 30.88 30.90 30.88 30.90 0.5K
13:54 30.90 30.90 30.90 30.90 0.2K
13:55 30.92 30.92 30.92 30.92 1.3K
13:56 30.91 30.91 30.91 30.91 0.1K
13:57 30.89 30.89 30.89 30.89 0.2K
13:58 30.89 30.89 30.89 30.89 2.8K
13:59 30.89 30.89 30.89 30.89 2.3K
14:00 30.88 30.88 30.88 30.88 0.1K
14:01 30.89 30.89 30.88 30.88 0.3K
14:02 30.86 30.86 30.85 30.85 0.3K
14:03 30.86 30.86 30.85 30.85 0.3K
14:04 30.85 30.85 30.85 30.85 0.0K
14:05 30.85 30.88 30.85 30.86 1.1K
14:06 30.87 30.87 30.87 30.87 0.1K
14:07 30.86 30.86 30.86 30.86 0.2K
14:08 30.86 30.86 30.86 30.86 0.1K
14:09 30.82 30.82 30.81 30.81 1.0K
14:10 30.81 30.81 30.79 30.79 1.4K
14:11 30.81 30.81 30.79 30.79 1.5K
14:12 30.83 30.83 30.83 30.83 0.3K
14:13 30.83 30.83 30.83 30.83 0.3K
14:14 30.85 30.85 30.84 30.84 1.0K
14:15 30.85 30.85 30.84 30.84 0.5K
14:16 30.83 30.85 30.83 30.85 0.4K
14:17 30.79 30.79 30.79 30.79 0.2K
14:18 30.83 30.83 30.83 30.83 0.4K
14:19 30.77 30.77 30.77 30.77 0.1K
14:20 30.69 30.69 30.69 30.69 0.8K
14:21 30.77 30.77 30.69 30.69 0.7K
14:22 30.67 30.67 30.67 30.67 1.0K
14:23 30.67 30.67 30.67 30.67 0.2K
14:24 30.68 30.68 30.65 30.65 0.4K
14:25 30.67 30.68 30.67 30.68 0.3K
14:26 30.68 30.68 30.68 30.68 0.1K
14:27 30.64 30.65 30.60 30.60 3.3K
14:28 30.63 30.63 30.63 30.63 0.4K
14:29 30.62 30.62 30.62 30.62 0.7K
14:30 30.62 30.62 30.62 30.62 0.5K
14:31 30.67 30.67 30.65 30.66 0.8K
14:32 30.62 30.62 30.62 30.62 0.3K
14:33 30.69 30.69 30.67 30.67 0.4K
14:34 30.69 30.69 30.67 30.67 0.2K
14:35 30.67 30.67 30.67 30.67 0.0K
14:36 30.69 30.69 30.69 30.69 1.5K
14:37 30.69 30.69 30.65 30.65 2.8K
14:38 30.69 30.69 30.65 30.65 2.3K
14:39 30.65 30.65 30.65 30.65 0.2K
14:40 30.65 30.65 30.65 30.65 0.0K
14:41 30.70 30.70 30.65 30.65 2.5K
14:42 30.66 30.66 30.66 30.66 0.1K
14:43 30.66 30.66 30.66 30.66 0.1K
14:44 30.64 30.64 30.64 30.64 0.2K
14:45 30.61 30.61 30.61 30.61 3.5K
14:46 30.64 30.64 30.64 30.64 0.0K
14:47 30.61 30.63 30.61 30.63 0.7K
14:48 30.65 30.65 30.65 30.65 3.6K
14:49 30.63 30.65 30.63 30.65 3.6K
14:50 30.66 30.66 30.62 30.62 0.3K
14:51 30.65 30.65 30.65 30.65 0.5K
14:52 30.65 30.65 30.65 30.65 0.5K
14:53 30.66 30.66 30.66 30.66 0.1K
14:54 30.62 30.62 30.62 30.62 2.5K
14:55 30.62 30.62 30.62 30.62 2.3K
14:56 30.69 30.69 30.69 30.69 0.3K
14:57 30.68 30.68 30.68 30.68 0.4K
14:58 30.68 30.68 30.68 30.68 0.2K
14:59 30.71 30.71 30.71 30.71 0.3K
15:00 30.71 30.71 30.71 30.71 0.3K
15:01 30.71 30.71 30.68 30.68 0.8K
15:02 30.67 30.70 30.67 30.70 0.5K
15:03 30.72 30.72 30.72 30.72 0.2K
15:04 30.70 30.72 30.70 30.72 0.3K
15:05 30.72 30.72 30.72 30.72 0.0K
15:06 30.80 30.80 30.80 30.80 0.4K
15:07 30.72 30.72 30.72 30.72 0.2K
15:08 30.79 30.80 30.79 30.80 0.2K
15:09 30.80 30.80 30.80 30.80 0.2K
15:10 30.80 30.80 30.80 30.80 0.0K
15:11 30.83 30.83 30.82 30.82 3.1K
15:12 30.83 30.83 30.82 30.82 2.2K
15:13 30.82 30.82 30.82 30.82 0.5K
15:14 30.82 30.82 30.82 30.82 0.1K
15:15 30.82 30.82 30.82 30.82 0.0K
15:16 30.88 30.89 30.88 30.89 1.5K
15:17 30.87 30.89 30.87 30.89 1.5K
15:18 30.90 30.90 30.90 30.90 0.4K
15:19 30.91 30.91 30.91 30.91 0.2K
15:20 30.91 30.91 30.91 30.91 0.2K
15:21 30.90 30.90 30.90 30.90 1.6K
15:22 30.91 30.92 30.89 30.89 2.6K
15:23 30.87 30.88 30.87 30.88 0.5K
15:24 30.88 30.88 30.88 30.88 5.4K
15:25 30.86 30.86 30.84 30.84 1.0K
15:26 30.84 30.84 30.84 30.84 0.1K
15:27 30.83 30.83 30.83 30.83 0.3K
15:28 30.83 30.83 30.83 30.83 0.2K
15:29 30.86 30.86 30.84 30.84 0.5K
15:30 30.82 30.82 30.79 30.79 2.8K
15:31 30.79 30.79 30.79 30.79 0.9K
15:32 30.77 30.78 30.76 30.76 0.6K
15:33 30.73 30.73 30.73 30.73 0.3K
15:34 30.82 30.82 30.82 30.82 0.3K
15:35 30.75 30.75 30.75 30.75 0.7K
15:36 30.82 30.82 30.75 30.75 0.5K
15:37 30.78 30.78 30.78 30.78 0.8K
15:38 30.78 30.84 30.78 30.84 1.4K
15:39 30.84 30.84 30.84 30.84 0.3K
15:40 30.80 30.80 30.80 30.80 2.0K
15:41 30.79 30.79 30.79 30.79 0.8K
15:42 30.81 30.81 30.81 30.81 0.3K
15:43 30.78 30.78 30.78 30.78 0.2K
15:44 30.81 30.81 30.81 30.81 1.3K
15:45 30.75 30.75 30.75 30.75 1.1K
15:46 30.82 30.82 30.76 30.76 5.1K
15:47 30.78 30.80 30.77 30.80 6.1K
15:48 30.83 30.84 30.83 30.84 0.5K
15:49 30.80 30.84 30.80 30.84 0.4K
15:50 30.88 30.89 30.88 30.89 1.0K
15:51 30.89 30.90 30.86 30.90 1.5K
15:52 30.90 30.91 30.90 30.91 0.9K
15:53 30.92 30.95 30.88 30.88 2.9K
15:54 30.87 30.87 30.86 30.86 0.6K
15:55 30.99 30.99 30.99 30.99 3.4K
15:56 30.93 30.93 30.93 30.93 0.2K
15:57 30.98 31.10 30.98 31.10 5.5K
15:58 31.11 31.11 31.07 31.07 4.6K
15:59 31.07 31.12 31.07 31.11 32.0K
16:00 31.07 31.20 30.79 31.11 32.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据