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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 33.46 33.94 32.29 32.42 0.8M
2024-12-30 33.27 34.65 32.60 33.66 1.3M
2024-12-27 36.58 36.82 33.97 35.65 1.5M
2024-12-26 35.17 37.25 34.45 36.71 1.6M
2024-12-24 35.09 35.13 33.66 35.09 1.5M
2024-12-23 31.38 33.29 31.06 33.09 1.9M
2024-12-20 29.57 32.23 29.24 29.83 1.9M
2024-12-19 31.73 31.73 28.91 29.14 0.6M
2024-12-18 35.21 35.26 29.35 30.50 1.4M
2024-12-17 35.69 36.15 33.51 35.51 2.0M
2024-12-16 33.24 39.00 33.23 38.54 2.8M
2024-12-13 28.84 32.35 28.25 31.46 3.6M
2024-12-12 21.43 21.70 20.25 21.47 1.9M
2024-12-11 21.20 22.37 20.54 22.00 0.9M
2024-12-10 20.89 20.89 18.93 19.43 0.8M
2024-12-09 21.16 21.56 20.42 21.12 0.3M
2024-12-06 19.15 21.50 18.96 21.30 0.4M
2024-12-05 19.35 19.63 18.98 19.27 0.3M
2024-12-04 19.97 20.25 18.83 19.29 0.4M
2024-12-03 17.96 18.77 17.92 18.75 0.3M
2024-12-02 17.68 18.77 17.61 18.39 0.2M
2024-11-29 16.84 17.53 16.84 17.47 0.1M
2024-11-27 17.68 17.68 16.50 16.97 0.1M
2024-11-26 18.10 18.35 17.64 18.07 0.1M
2024-11-25 18.24 18.61 17.69 18.11 0.1M
2024-11-22 17.86 18.10 17.60 17.97 0.1M
2024-11-21 18.44 18.44 17.20 17.94 0.3M
2024-11-20 18.28 18.28 17.26 17.81 0.2M
2024-11-19 18.51 18.51 18.03 18.26 0.1M
2024-11-18 18.31 18.48 17.58 18.34 0.1M
2024-11-15 18.93 19.14 17.85 18.17 0.1M
2024-11-14 20.45 20.58 19.35 19.45 0.1M
2024-11-13 20.43 20.68 19.97 20.25 0.1M
2024-11-12 21.54 21.54 20.09 20.83 0.1M
2024-11-11 22.51 22.51 20.95 21.49 0.2M
2024-11-08 22.59 22.96 22.28 22.65 0.1M
2024-11-07 22.22 22.95 22.22 22.74 0.1M
2024-11-06 21.61 21.83 20.90 21.66 0.1M
2024-11-05 19.59 20.46 19.59 20.41 0.1M
2024-11-04 19.43 20.04 19.13 19.20 0.1M
2024-11-01 19.17 19.78 18.97 19.27 0.1M
2024-10-31 20.46 20.55 18.95 19.49 0.2M
2024-10-30 21.40 21.72 21.00 21.14 0.1M
2024-10-29 20.14 21.99 19.93 21.77 0.2M
2024-10-28 20.36 20.52 19.96 20.10 0.1M
2024-10-25 20.69 21.20 20.28 20.33 0.1M
2024-10-24 20.70 20.70 19.62 19.98 0.1M
2024-10-23 21.49 21.81 20.29 20.49 0.1M
2024-10-22 21.80 22.20 21.64 21.91 0.1M
2024-10-21 21.96 22.53 21.66 22.09 0.1M
2024-10-18 22.61 22.75 21.78 22.05 0.2M
2024-10-17 22.56 23.48 22.33 22.50 0.2M
2024-10-16 21.85 21.95 21.03 21.35 0.1M
2024-10-15 22.45 22.45 20.54 21.20 0.3M
2024-10-14 23.13 23.35 22.27 22.77 0.2M
2024-10-11 22.52 22.89 21.58 22.54 0.3M
2024-10-10 23.17 23.82 22.94 23.70 0.1M
2024-10-09 22.17 23.87 21.44 23.79 0.2M
2024-10-08 21.20 22.67 21.11 22.49 0.3M
2024-10-07 21.01 21.84 20.83 21.11 0.1M
2024-10-04 21.39 21.54 20.66 21.49 0.1M
2024-10-03 19.74 21.03 19.72 20.41 0.1M
2024-10-02 19.37 20.59 19.37 20.11 0.1M
2024-10-01 20.38 20.44 18.97 19.34 0.1M
2024-09-30 20.38 20.65 19.94 20.56 0.1M
2024-09-27 21.98 21.98 20.42 20.65 0.1M
2024-09-26 22.22 22.50 21.23 22.04 0.1M
2024-09-25 21.00 21.75 20.97 21.35 0.1M
2024-09-24 20.71 21.44 20.47 21.26 0.2M
2024-09-23 20.56 20.83 19.82 20.80 0.2M
2024-09-20 19.45 20.55 19.31 20.37 0.2M
2024-09-19 19.50 20.09 19.00 19.48 0.6M
2024-09-18 18.51 19.30 18.07 18.11 0.1M
2024-09-17 19.04 19.04 17.91 18.33 0.1M
2024-09-16 18.93 18.94 17.85 18.65 0.2M
2024-09-13 19.27 19.62 18.80 19.54 0.2M
2024-09-12 17.48 19.22 17.18 18.84 0.5M
2024-09-11 15.49 17.56 14.74 17.49 0.3M
2024-09-10 14.07 15.70 14.03 15.39 0.3M
2024-09-09 13.49 14.03 12.79 13.91 0.3M
2024-09-06 14.52 14.53 13.13 13.20 0.6M
2024-09-05 16.12 17.45 16.12 16.75 0.4M
2024-09-04 16.27 17.46 16.02 17.01 0.1M
2024-09-03 18.53 18.53 16.43 16.73 0.2M
2024-08-30 18.90 19.26 18.22 19.09 0.1M
2024-08-29 18.20 19.15 17.40 17.76 0.1M
2024-08-28 18.83 18.83 17.72 18.10 0.0M
2024-08-27 18.00 18.94 17.76 18.83 0.0M
2024-08-26 19.93 19.93 18.25 18.38 0.1M
2024-08-23 19.66 20.54 19.37 20.04 0.0M
2024-08-22 21.20 21.20 19.18 19.23 0.0M