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 41.57 42.65 41.57 42.65 28.8K
09:31 43.04 43.04 43.04 43.04 1.3K
09:32 43.06 43.06 42.35 42.39 6.8K
09:33 42.30 42.66 42.30 42.61 5.9K
09:34 42.90 42.90 42.58 42.65 2.2K
09:35 42.65 42.90 42.65 42.71 6.1K
09:36 42.79 43.00 42.79 42.94 29.3K
09:37 42.95 43.02 42.84 43.02 3.8K
09:38 43.07 43.23 43.07 43.19 6.6K
09:39 43.14 43.24 43.08 43.11 4.1K
09:40 43.08 43.19 42.94 43.02 62.1K
09:41 42.92 43.00 42.75 43.00 5.2K
09:42 43.11 43.21 43.11 43.21 1.5K
09:43 43.32 43.32 43.06 43.06 1.6K
09:44 43.12 43.12 42.99 42.99 1.5K
09:45 43.10 43.10 42.93 42.93 1.9K
09:46 43.13 43.15 43.12 43.12 1.7K
09:47 43.09 43.33 43.09 43.33 2.9K
09:48 43.20 43.20 43.07 43.07 7.4K
09:49 43.13 43.15 43.05 43.15 2.5K
09:50 43.06 43.06 42.59 42.59 2.5K
09:51 42.68 42.77 42.50 42.50 2.9K
09:52 42.40 42.57 42.40 42.57 1.9K
09:53 42.53 42.53 42.35 42.35 1.9K
09:54 42.35 42.49 42.35 42.47 1.6K
09:55 42.50 42.50 42.50 42.50 1.2K
09:56 42.20 42.20 41.99 42.01 2.1K
09:57 41.97 42.00 41.94 42.00 3.7K
09:58 41.82 41.90 41.82 41.90 1.3K
09:59 42.13 42.13 42.13 42.13 3.3K
10:00 42.09 42.09 42.09 42.09 0.6K
10:01 42.16 42.28 42.16 42.28 1.1K
10:02 42.53 42.53 42.53 42.53 3.8K
10:03 42.48 42.49 42.48 42.49 1.1K
10:05 42.28 42.51 42.28 42.49 8.2K
10:06 42.57 42.57 42.57 42.57 0.6K
10:07 42.87 42.92 42.80 42.92 1.4K
10:08 42.84 42.84 42.84 42.84 0.1K
10:09 42.83 42.90 42.83 42.86 6.7K
10:10 42.97 43.00 42.97 43.00 2.3K
10:11 42.96 42.96 42.96 42.96 0.4K
10:12 42.85 42.98 42.84 42.98 1.0K
10:13 43.08 43.08 42.97 42.97 3.4K
10:14 42.95 42.95 42.95 42.95 0.5K
10:15 43.07 43.07 43.04 43.04 0.5K
10:16 43.02 43.12 43.02 43.12 1.5K
10:17 43.19 43.19 43.02 43.02 1.2K
10:18 42.99 42.99 42.90 42.98 1.1K
10:19 42.83 42.83 42.78 42.78 3.8K
10:20 42.82 42.82 42.78 42.78 2.0K
10:21 42.84 43.12 42.84 43.12 2.8K
10:23 42.93 42.93 42.86 42.86 0.5K
10:25 42.94 43.00 42.94 43.00 2.0K
10:27 42.97 42.97 42.97 42.97 0.3K
10:28 42.89 42.89 42.89 42.89 0.6K
10:31 43.06 43.06 43.04 43.04 0.7K
10:33 43.20 43.20 43.20 43.20 1.3K
10:34 43.22 43.22 43.17 43.17 1.2K
10:35 43.18 43.18 43.18 43.18 1.2K
10:36 43.17 43.17 43.17 43.17 1.0K
10:38 43.30 43.45 43.30 43.45 2.6K
10:39 43.37 43.45 43.37 43.45 3.0K
10:40 43.47 43.55 43.47 43.54 3.1K
10:41 43.45 43.45 43.35 43.35 0.7K
10:42 43.49 43.49 43.44 43.44 0.8K
10:43 43.47 43.53 43.47 43.50 2.2K
10:44 43.53 43.53 43.53 43.53 1.5K
10:45 43.51 43.51 43.44 43.44 1.0K
10:46 43.48 43.48 43.48 43.48 0.6K
10:47 43.57 43.57 43.57 43.57 0.3K
10:48 43.58 43.59 43.57 43.59 7.1K
10:50 43.43 43.43 43.40 43.40 1.0K
10:51 43.45 43.45 43.30 43.32 1.2K
10:52 43.27 43.30 43.27 43.30 0.7K
10:53 43.30 43.30 43.16 43.16 1.3K
10:54 43.20 43.20 43.20 43.20 2.1K
10:55 43.40 43.40 43.40 43.40 0.1K
10:56 43.44 43.44 43.43 43.43 1.0K
10:57 43.44 43.44 43.39 43.39 1.6K
10:58 43.36 43.36 43.34 43.35 6.4K
10:59 43.35 43.35 43.35 43.35 0.6K
11:00 43.38 43.38 43.38 43.38 0.3K
11:03 43.36 43.36 43.36 43.36 0.8K
11:05 43.17 43.21 43.17 43.20 24.5K
11:06 43.23 43.23 43.23 43.23 0.7K
11:08 43.39 43.39 43.39 43.39 0.3K
11:09 43.24 43.24 43.24 43.24 0.4K
11:10 43.29 43.29 43.29 43.29 1.2K
11:11 43.24 43.24 43.20 43.20 2.6K
11:12 43.24 43.24 43.24 43.24 0.3K
11:13 43.22 43.22 43.22 43.22 1.5K
11:18 43.30 43.30 43.30 43.30 0.2K
11:19 43.26 43.26 43.26 43.26 0.8K
11:20 43.32 43.32 43.31 43.31 0.6K
11:21 43.36 43.36 43.36 43.36 0.5K
11:22 43.44 43.44 43.44 43.44 0.6K
11:24 43.32 43.32 43.32 43.32 0.2K
11:25 43.11 43.13 43.08 43.08 1.0K
11:26 43.11 43.11 43.11 43.11 0.5K
11:27 43.07 43.08 42.97 42.97 3.2K
11:28 43.00 43.00 43.00 43.00 1.0K
11:30 43.00 43.00 43.00 43.00 1.2K
11:34 43.16 43.16 43.16 43.16 0.3K
11:37 43.13 43.13 43.13 43.13 1.0K
11:39 43.15 43.15 43.15 43.15 9.9K
11:42 43.16 43.16 43.13 43.13 7.7K
11:43 43.13 43.13 43.13 43.13 3.4K
11:45 43.13 43.17 43.13 43.17 8.7K
11:46 43.09 43.09 43.09 43.09 0.3K
11:47 43.04 43.04 43.04 43.04 0.4K
11:48 43.07 43.07 43.07 43.07 0.2K
11:49 43.00 43.00 43.00 43.00 7.7K
11:58 43.03 43.03 43.03 43.03 0.2K
12:00 43.07 43.07 43.07 43.07 0.2K
12:01 43.06 43.20 43.06 43.20 4.5K
12:02 43.12 43.12 43.12 43.12 0.3K
12:05 43.14 43.14 43.14 43.14 0.1K
12:06 43.18 43.18 43.18 43.18 3.0K
12:09 43.18 43.18 43.18 43.18 1.0K
12:16 43.13 43.13 43.13 43.12 0.1K
12:17 43.08 43.08 43.08 43.08 0.5K
12:21 43.25 43.25 43.25 43.25 0.3K
12:22 43.19 43.19 43.19 43.19 0.7K
12:29 43.29 43.29 43.29 43.29 0.9K
12:31 43.16 43.16 43.16 43.16 0.8K
12:35 43.15 43.15 43.15 43.15 0.5K
12:38 43.19 43.19 43.19 43.19 0.8K
12:41 43.10 43.10 43.10 43.10 0.2K
12:42 43.24 43.24 43.24 43.24 0.1K
12:43 43.25 43.25 43.23 43.23 0.4K
12:48 43.29 43.29 43.29 43.29 0.6K
12:51 43.31 43.31 43.31 43.31 0.7K
12:52 43.32 43.32 43.32 43.32 0.1K
12:53 43.32 43.32 43.32 43.32 0.2K
12:58 43.30 43.30 43.30 43.30 0.1K
12:59 43.28 43.28 43.28 43.28 0.1K
13:00 43.26 43.26 43.26 43.26 0.5K
13:02 43.29 43.29 43.16 43.16 0.8K
13:03 43.24 43.24 43.24 43.24 0.7K
13:04 43.37 43.37 43.37 43.37 0.3K
13:05 43.36 43.36 43.36 43.36 0.1K
13:06 43.34 43.34 43.34 43.34 0.5K
13:10 43.21 43.21 43.21 43.21 0.5K
13:14 43.18 43.18 43.18 43.18 0.4K
13:21 43.24 43.26 43.24 43.26 1.3K
13:24 43.43 43.43 43.43 43.43 0.5K
13:29 43.38 43.38 43.38 43.38 0.2K
13:31 43.29 43.29 43.29 43.29 0.1K
13:32 43.38 43.38 43.38 43.38 0.3K
13:37 43.50 43.50 43.50 43.50 0.4K
13:38 43.56 43.56 43.56 43.56 0.9K
13:40 43.47 43.47 43.47 43.47 0.4K
13:41 43.45 43.45 43.45 43.45 0.6K
13:43 43.35 43.38 43.35 43.38 0.4K
13:44 43.37 43.37 43.37 43.37 1.1K
13:46 43.36 43.36 43.36 43.36 0.1K
13:47 43.35 43.35 43.35 43.35 0.1K
13:48 43.34 43.34 43.34 43.34 0.5K
13:49 43.34 43.34 43.34 43.34 0.4K
13:50 43.40 43.40 43.40 43.40 3.7K
13:51 43.35 43.38 43.35 43.38 1.3K
13:52 43.32 43.32 43.32 43.32 0.1K
13:53 43.36 43.36 43.36 43.36 0.2K
13:54 43.38 43.38 43.38 43.38 0.6K
13:55 43.38 43.41 43.37 43.37 0.9K
13:56 43.40 43.40 43.40 43.40 0.3K
13:58 43.30 43.30 43.24 43.24 0.8K
13:59 43.29 43.29 43.29 43.29 0.1K
14:01 43.35 43.35 43.35 43.35 0.6K
14:02 43.36 43.36 43.36 43.36 0.1K
14:03 43.36 43.36 43.36 43.36 0.1K
14:07 43.40 43.40 43.40 43.40 0.1K
14:08 43.38 43.38 43.38 43.38 0.3K
14:11 43.42 43.42 43.42 43.42 0.5K
14:12 43.45 43.45 43.45 43.45 0.2K
14:14 43.40 43.40 43.40 43.40 0.2K
14:17 43.42 43.42 43.42 43.42 0.2K
14:19 43.45 43.45 43.45 43.45 0.4K
14:20 43.44 43.44 43.44 43.44 1.1K
14:22 43.54 43.54 43.54 43.54 0.2K
14:24 43.53 43.53 43.53 43.53 1.8K
14:25 43.63 43.63 43.63 43.63 0.6K
14:26 43.66 43.73 43.66 43.73 0.9K
14:30 43.69 43.69 43.69 43.69 0.1K
14:31 43.63 43.63 43.62 43.62 1.1K
14:34 43.62 43.66 43.62 43.66 0.9K
14:35 43.61 43.61 43.61 43.61 0.2K
14:37 43.61 43.65 43.61 43.65 0.9K
14:40 43.70 43.70 43.70 43.70 0.5K
14:41 43.71 43.71 43.71 43.71 0.2K
14:43 43.70 43.70 43.70 43.70 0.2K
14:44 43.66 43.66 43.66 43.66 0.3K
14:49 43.60 43.66 43.60 43.66 0.5K
14:50 43.65 43.65 43.65 43.65 2.0K
14:53 43.70 43.73 43.70 43.73 0.3K
14:55 43.80 43.80 43.80 43.80 2.2K
14:56 43.81 43.86 43.81 43.84 1.3K
14:57 43.84 43.90 43.84 43.85 1.1K
14:58 43.84 43.84 43.84 43.84 0.3K
14:59 43.82 43.82 43.82 43.82 0.3K
15:00 43.85 43.85 43.85 43.85 0.1K
15:01 43.87 43.92 43.87 43.87 2.1K
15:02 43.91 43.91 43.84 43.84 1.5K
15:03 43.82 43.82 43.82 43.82 0.7K
15:04 43.82 43.82 43.82 43.82 0.4K
15:05 43.78 43.85 43.78 43.85 1.4K
15:06 43.85 43.85 43.85 43.85 0.5K
15:08 43.77 43.77 43.77 43.77 1.1K
15:11 43.69 43.72 43.69 43.72 0.3K
15:12 43.71 43.73 43.71 43.73 1.7K
15:13 43.74 43.74 43.74 43.74 0.4K
15:15 43.63 43.66 43.59 43.65 5.8K
15:16 43.61 43.61 43.59 43.59 3.5K
15:17 43.57 43.57 43.57 43.57 0.5K
15:18 43.64 43.66 43.64 43.66 1.0K
15:20 43.60 43.64 43.60 43.64 1.0K
15:22 43.56 43.56 43.56 43.56 0.9K
15:23 43.50 43.52 43.50 43.52 6.4K
15:27 43.55 43.55 43.55 43.55 0.4K
15:28 43.56 43.56 43.56 43.56 0.4K
15:29 43.48 43.49 43.48 43.49 0.3K
15:30 43.47 43.49 43.47 43.49 1.0K
15:31 43.49 43.56 43.48 43.56 1.0K
15:32 43.51 43.51 43.51 43.51 0.2K
15:35 43.58 43.59 43.58 43.58 0.7K
15:39 43.61 43.61 43.60 43.60 0.7K
15:40 43.63 43.63 43.63 43.63 0.1K
15:41 43.64 43.64 43.64 43.64 0.8K
15:45 43.60 43.60 43.60 43.60 0.2K
15:46 43.63 43.68 43.63 43.66 2.3K
15:47 43.72 43.77 43.72 43.77 11.2K
15:50 43.79 43.79 43.61 43.61 4.1K
15:51 43.62 43.62 43.62 43.62 0.5K
15:53 43.69 43.69 43.69 43.69 0.4K
15:54 43.72 43.72 43.72 43.72 1.1K
15:55 43.61 43.61 43.61 43.61 2.2K
15:56 43.35 43.35 43.30 43.30 2.2K
15:58 43.35 43.35 43.31 43.31 1.3K
15:59 43.33 43.36 43.23 43.23 14.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据