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 51.84 51.84 51.50 51.50 38.4K
09:31 51.62 51.62 51.52 51.52 1.6K
09:32 51.94 51.94 51.94 51.94 0.6K
09:33 51.80 51.92 51.80 51.92 2.6K
09:34 51.90 51.90 51.90 51.90 1.0K
09:35 52.36 52.36 52.36 52.36 0.3K
09:36 52.48 52.50 52.36 52.50 3.0K
09:37 52.95 53.04 52.81 53.03 6.0K
09:38 53.05 53.05 52.81 52.87 3.0K
09:39 52.85 52.86 52.59 52.59 1.8K
09:40 52.50 52.50 52.39 52.39 1.2K
09:41 52.54 52.54 52.30 52.30 1.0K
09:42 52.26 52.28 52.20 52.20 1.3K
09:43 52.06 52.06 51.94 51.94 1.8K
09:44 51.93 52.04 51.93 52.04 2.2K
09:45 52.12 52.12 51.90 51.94 1.4K
09:46 51.85 51.85 51.74 51.74 0.7K
09:47 51.80 51.80 51.57 51.65 3.2K
09:48 51.75 51.78 51.63 51.78 2.2K
09:49 51.97 51.97 51.95 51.96 2.2K
09:50 51.78 51.83 51.76 51.76 1.5K
09:51 51.56 51.57 51.53 51.57 1.4K
09:52 51.63 51.70 51.53 51.70 4.1K
09:53 51.66 51.66 51.62 51.62 1.1K
09:54 51.54 51.58 51.54 51.58 0.5K
09:55 51.74 51.74 51.72 51.74 3.7K
09:56 51.62 51.62 51.54 51.57 0.9K
09:57 51.50 51.50 51.29 51.29 4.4K
09:58 51.38 51.39 51.35 51.35 5.2K
09:59 51.69 51.69 51.63 51.63 1.9K
10:00 51.71 51.80 51.71 51.80 2.2K
10:02 51.81 51.81 51.70 51.70 1.0K
10:03 51.81 51.81 51.81 51.81 1.3K
10:04 51.84 51.84 51.84 51.84 1.0K
10:05 51.89 51.99 51.89 51.99 1.6K
10:06 52.04 52.33 52.04 52.33 1.1K
10:07 52.29 52.40 52.29 52.40 3.3K
10:08 52.34 52.34 52.34 52.34 0.5K
10:09 52.37 52.42 52.37 52.42 0.5K
10:11 52.35 52.35 52.19 52.30 1.3K
10:12 52.02 52.02 52.02 52.02 0.5K
10:13 51.98 51.98 51.98 51.98 0.4K
10:14 52.01 52.06 51.98 51.98 3.8K
10:15 52.08 52.08 51.96 51.96 0.8K
10:16 52.11 52.11 52.11 52.11 1.6K
10:21 52.19 52.19 52.19 52.19 0.9K
10:22 52.05 52.05 52.05 52.05 0.3K
10:24 51.95 52.05 51.95 52.05 0.5K
10:25 52.11 52.11 52.11 52.11 0.4K
10:29 52.30 52.30 52.30 52.30 0.3K
10:30 52.28 52.28 52.28 52.28 0.6K
10:31 52.26 52.26 52.26 52.26 0.4K
10:33 52.15 52.15 52.15 52.15 1.1K
10:36 52.28 52.28 52.25 52.25 0.5K
10:37 52.21 52.21 52.21 52.21 0.2K
10:39 52.40 52.50 52.40 52.50 2.3K
10:40 52.55 52.55 52.55 52.55 0.2K
10:42 52.56 52.56 52.56 52.56 0.3K
10:43 52.60 52.60 52.60 52.60 1.1K
10:45 52.58 52.58 52.58 52.58 1.1K
10:46 52.57 52.57 52.57 52.57 2.0K
10:50 52.64 52.80 52.64 52.80 1.5K
10:52 52.79 52.79 52.71 52.71 0.4K
10:53 52.62 52.62 52.56 52.56 0.9K
10:54 52.53 52.53 52.53 52.53 2.8K
10:55 52.50 52.50 52.50 52.50 3.6K
11:03 52.22 52.22 52.22 52.22 0.3K
11:04 52.17 52.17 52.17 52.17 1.6K
11:05 52.26 52.26 52.26 52.26 0.4K
11:07 52.22 52.22 52.22 52.22 0.7K
11:09 52.18 52.18 52.18 52.18 0.6K
11:10 52.22 52.22 52.22 52.22 1.6K
11:14 51.99 51.99 51.93 51.93 2.5K
11:16 51.98 51.98 51.98 51.98 0.6K
11:17 52.00 52.00 52.00 52.00 1.2K
11:18 52.01 52.01 52.01 52.01 1.5K
11:20 51.95 51.95 51.95 51.95 0.5K
11:21 52.01 52.01 52.01 52.01 0.5K
11:22 52.07 52.15 52.07 52.15 2.6K
11:23 52.21 52.22 52.21 52.22 1.9K
11:30 52.08 52.10 52.08 52.10 1.6K
11:31 52.07 52.10 52.07 52.10 1.3K
11:35 52.09 52.09 52.09 52.09 0.6K
11:36 52.13 52.13 52.13 52.13 0.7K
11:38 52.23 52.23 52.23 52.23 1.0K
11:47 52.21 52.22 52.21 52.22 0.3K
11:48 52.17 52.17 52.17 52.17 0.4K
11:49 52.19 52.19 52.19 52.19 4.0K
11:59 52.44 52.44 52.44 52.44 0.2K
12:00 52.50 52.56 52.50 52.56 0.6K
12:01 52.59 52.59 52.59 52.59 0.1K
12:02 52.59 52.63 52.59 52.61 3.1K
12:03 52.64 52.76 52.64 52.65 12.9K
12:04 52.57 52.57 52.57 52.57 0.5K
12:05 52.62 52.62 52.11 52.15 3.1K
12:06 52.75 52.78 52.64 52.64 1.5K
12:07 52.57 52.60 52.57 52.57 25.1K
12:08 52.61 52.77 52.61 52.77 3.9K
12:09 52.73 52.73 52.64 52.66 10.4K
12:10 52.66 52.66 52.24 52.24 5.9K
12:11 52.06 52.19 52.06 52.19 1.5K
12:12 52.36 52.36 52.22 52.22 5.8K
12:13 52.00 52.00 51.32 51.57 19.5K
12:14 51.54 51.54 50.80 51.24 18.0K
12:15 51.61 51.92 51.61 51.92 2.6K
12:16 51.87 52.16 51.85 52.10 6.5K
12:17 51.91 51.91 51.57 51.66 4.6K
12:18 51.76 51.76 51.53 51.53 1.4K
12:19 51.64 51.64 51.30 51.30 2.2K
12:20 51.10 51.14 50.85 50.90 6.9K
12:21 51.11 51.42 51.00 51.29 3.0K
12:22 51.15 51.15 50.86 50.86 1.9K
12:23 50.89 51.02 50.53 50.53 16.5K
12:24 50.72 51.07 50.67 51.07 3.4K
12:25 50.86 51.14 50.86 51.14 2.1K
12:26 51.19 51.29 51.13 51.29 1.9K
12:27 51.30 51.30 51.19 51.18 0.8K
12:28 51.20 51.37 51.19 51.26 2.0K
12:29 51.27 51.52 51.27 51.52 1.5K
12:30 51.44 51.44 51.25 51.25 3.9K
12:31 51.07 51.07 51.07 51.07 0.7K
12:32 51.14 51.28 51.14 51.17 2.9K
12:33 51.18 51.18 51.11 51.11 1.7K
12:34 51.29 51.29 51.15 51.15 2.5K
12:35 51.14 51.14 50.92 50.92 15.0K
12:36 50.91 50.91 50.91 50.91 1.7K
12:37 51.01 51.01 51.01 51.01 0.9K
12:38 51.04 51.04 51.01 51.01 4.5K
12:40 51.28 51.28 51.28 51.28 0.9K
12:41 51.23 51.45 51.23 51.42 2.9K
12:42 51.41 51.41 51.22 51.27 1.8K
12:43 51.24 51.27 51.21 51.27 1.8K
12:44 51.37 51.37 51.34 51.34 1.6K
12:45 51.15 51.29 51.15 51.29 1.2K
12:46 51.39 51.39 51.39 51.39 1.3K
12:47 50.99 50.99 50.99 50.99 0.4K
12:48 50.85 50.85 50.79 50.79 9.4K
12:49 50.69 50.82 50.69 50.82 2.6K
12:50 50.90 50.90 50.87 50.89 2.6K
12:51 50.89 50.89 50.85 50.85 0.7K
12:52 50.69 50.69 50.69 50.69 0.2K
12:53 50.75 50.75 50.62 50.62 3.7K
12:55 50.76 50.99 50.76 50.99 3.9K
12:56 50.99 51.16 50.99 51.16 0.5K
12:57 51.24 51.24 51.01 51.01 1.4K
12:58 51.05 51.05 50.85 50.86 5.8K
12:59 50.79 50.79 50.69 50.69 1.8K
13:00 50.63 50.79 50.63 50.79 2.6K
13:01 50.90 51.09 50.90 51.09 2.7K
13:02 51.17 51.17 51.13 51.13 0.8K
13:03 51.06 51.06 51.06 51.06 1.1K
13:04 51.31 51.31 51.28 51.28 1.4K
13:05 51.15 51.15 51.15 51.15 4.4K
13:09 51.03 51.03 51.03 51.03 1.3K
13:12 51.20 51.20 51.20 51.20 1.3K
13:13 51.23 51.23 51.23 51.22 0.9K
13:14 51.14 51.14 51.11 51.11 1.2K
13:19 51.12 51.12 51.12 51.12 1.4K
13:21 51.11 51.11 51.11 51.11 1.6K
13:23 50.95 50.95 50.95 50.95 0.2K
13:24 50.99 50.99 50.97 50.97 1.2K
13:26 51.08 51.08 51.08 51.08 0.4K
13:27 50.98 50.99 50.95 50.95 1.2K
13:30 50.92 50.99 50.92 50.99 0.6K
13:31 50.96 50.96 50.96 50.96 0.2K
13:32 50.98 50.98 50.98 50.98 0.9K
13:33 50.81 50.81 50.72 50.72 1.1K
13:34 50.68 50.75 50.68 50.75 1.5K
13:35 50.76 50.76 50.74 50.74 1.2K
13:36 50.76 50.76 50.76 50.76 0.3K
13:37 50.90 50.90 50.90 50.90 0.3K
13:38 50.82 50.82 50.82 50.82 0.5K
13:40 50.77 50.77 50.77 50.77 0.2K
13:41 50.92 50.92 50.92 50.92 0.5K
13:42 51.01 51.07 51.01 51.04 0.6K
13:43 51.03 51.03 51.03 51.03 0.7K
13:44 51.00 51.57 51.00 51.57 27.7K
13:45 51.38 51.38 51.27 51.27 0.8K
13:46 51.28 51.35 51.28 51.28 3.6K
13:47 51.29 51.49 51.29 51.49 3.5K
13:48 51.40 51.40 51.34 51.39 1.0K
13:49 51.41 51.41 51.41 51.41 0.3K
13:50 51.44 51.47 51.44 51.47 1.6K
13:51 51.52 51.53 51.52 51.53 0.5K
13:52 51.45 51.45 51.44 51.43 1.6K
13:53 51.41 51.41 51.41 51.41 0.7K
13:54 51.39 51.45 51.39 51.42 1.1K
13:55 51.33 51.33 51.33 51.33 0.3K
13:56 51.36 51.36 51.36 51.36 3.0K
14:01 51.60 51.66 51.60 51.66 0.6K
14:02 51.52 51.52 51.52 51.52 0.4K
14:03 51.74 51.80 51.70 51.80 1.7K
14:04 51.90 51.90 51.86 51.86 2.0K
14:05 51.97 51.97 51.92 51.92 1.0K
14:06 52.00 52.00 51.90 51.90 1.1K
14:08 51.95 51.95 51.95 51.95 0.4K
14:09 52.06 52.11 52.06 52.11 1.7K
14:10 51.97 51.97 51.91 51.91 1.8K
14:11 51.97 51.97 51.97 51.97 0.4K
14:13 51.95 51.96 51.95 51.96 1.5K
14:14 51.92 51.92 51.92 51.92 11.1K
14:15 51.90 51.90 51.90 51.90 1.1K
14:16 51.96 51.97 51.96 51.97 0.6K
14:17 52.00 52.06 51.98 51.98 1.3K
14:18 51.89 51.89 51.84 51.84 13.1K
14:21 51.65 51.65 51.65 51.65 0.6K
14:29 51.79 51.79 51.79 51.79 0.7K
14:30 51.82 51.82 51.82 51.82 0.3K
14:31 51.82 51.82 51.82 51.82 0.7K
14:35 51.72 51.72 51.72 51.72 0.1K
14:36 51.70 51.70 51.70 51.70 1.8K
14:42 51.38 51.38 51.38 51.38 0.2K
14:43 51.37 51.37 51.37 51.37 1.5K
14:46 51.44 51.44 51.44 51.44 0.2K
14:48 51.55 51.55 51.55 51.55 2.2K
14:55 51.43 51.43 51.43 51.43 0.2K
14:56 51.50 51.50 51.50 51.50 1.1K
15:01 51.35 51.35 51.35 51.35 0.5K
15:02 51.31 51.31 51.31 51.31 0.3K
15:04 51.34 51.34 51.34 51.34 1.1K
15:14 51.60 51.60 51.60 51.60 0.8K
15:18 51.55 51.55 51.55 51.55 1.6K
15:23 51.57 51.57 51.57 51.57 0.5K
15:24 51.58 51.58 51.58 51.58 0.3K
15:27 51.58 51.58 51.58 51.58 0.1K
15:28 51.56 51.56 51.56 51.56 0.7K
15:29 51.58 51.58 51.58 51.58 1.3K
15:32 51.52 51.52 51.52 51.52 1.5K
15:34 51.10 51.18 51.10 51.18 1.8K
15:35 51.27 51.27 51.27 51.27 0.3K
15:36 51.14 51.14 51.14 51.14 0.1K
15:38 51.10 51.10 51.10 51.10 1.0K
15:40 51.07 51.07 51.00 51.03 4.7K
15:41 51.00 51.00 50.88 50.88 2.6K
15:42 50.89 50.89 50.89 50.89 15.3K
15:43 50.92 50.92 50.85 50.85 2.4K
15:44 50.85 50.85 50.85 50.85 1.1K
15:46 50.77 50.86 50.77 50.86 6.2K
15:48 50.77 50.77 50.75 50.75 5.9K
15:50 50.95 51.00 50.95 51.00 0.7K
15:51 50.96 50.96 50.96 50.96 0.3K
15:52 50.89 51.00 50.88 50.88 6.6K
15:53 50.89 50.89 50.88 50.88 0.8K
15:54 50.99 50.99 50.99 50.99 3.2K
15:55 51.12 51.12 50.93 50.93 4.5K
15:56 50.87 50.87 50.87 50.87 0.6K
15:57 51.03 51.03 51.01 51.00 1.1K
15:58 50.87 50.87 50.87 50.87 1.2K
15:59 50.85 50.85 50.72 50.76 30.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据