伊格尔矿业

AEM
🏛️ 美国 →
168.14
最后更新: 2025-10-02
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
2021-12-31 52.94 53.23 52.09 53.14 2.0M
2021-12-30 51.14 52.68 51.14 52.60 1.8M
2021-12-29 50.90 52.03 50.75 51.16 1.7M
2021-12-28 51.45 52.13 51.01 51.21 1.2M
2021-12-27 51.21 51.63 50.81 51.44 1.3M
2021-12-23 51.88 51.93 50.78 51.60 2.1M
2021-12-22 52.06 52.44 51.56 52.33 1.5M
2021-12-21 51.97 52.36 50.78 52.14 2.4M
2021-12-20 50.12 51.70 49.98 51.45 3.4M
2021-12-17 51.30 52.18 50.39 50.42 2.9M
2021-12-16 49.73 51.55 49.61 51.18 2.7M
2021-12-15 49.02 49.19 47.53 48.94 2.6M
2021-12-14 48.16 49.78 48.00 49.28 2.3M
2021-12-13 47.78 49.06 47.66 48.77 2.4M
2021-12-10 48.67 48.74 47.61 47.67 1.8M
2021-12-09 49.12 49.30 48.00 48.33 1.8M
2021-12-08 49.49 49.90 48.96 49.79 1.5M
2021-12-07 49.05 50.10 48.96 49.56 1.2M
2021-12-06 48.39 49.37 48.10 49.21 1.7M
2021-12-03 47.94 49.25 47.09 48.46 2.7M
2021-12-02 48.18 48.37 47.07 47.83 2.1M
2021-12-01 50.21 50.78 48.03 48.08 2.2M
2021-11-30 50.90 51.85 49.77 49.80 5.0M
2021-11-29 51.28 51.61 50.01 50.68 3.0M
2021-11-26 52.40 52.40 51.12 51.83 2.1M
2021-11-24 51.93 52.04 51.27 51.68 1.3M
2021-11-23 52.21 52.68 51.48 52.03 1.7M
2021-11-22 53.14 53.84 52.32 52.94 1.7M
2021-11-19 55.43 55.82 54.31 54.35 1.8M
2021-11-18 56.63 57.10 55.55 55.79 1.2M
2021-11-17 56.71 57.72 56.57 57.01 1.4M
2021-11-16 57.53 57.85 56.31 56.33 1.3M
2021-11-15 56.88 57.43 56.58 57.37 1.2M
2021-11-12 56.84 58.12 56.49 57.07 1.9M
2021-11-11 58.33 58.33 56.60 56.96 2.2M
2021-11-10 57.03 57.77 56.75 57.17 3.0M
2021-11-09 53.75 55.58 53.41 55.53 2.4M
2021-11-08 53.97 54.18 53.07 53.60 1.8M
2021-11-05 52.66 53.62 52.21 53.60 1.9M
2021-11-04 53.51 54.26 52.02 52.20 1.7M
2021-11-03 51.46 52.80 51.31 52.60 2.0M
2021-11-02 53.01 53.01 51.80 52.23 2.1M
2021-11-01 53.16 53.90 52.83 53.18 1.6M
2021-10-29 54.49 54.61 53.05 53.05 2.0M
2021-10-28 56.53 56.83 55.16 55.39 2.0M
2021-10-27 57.05 57.48 56.67 56.72 1.4M
2021-10-26 57.71 57.94 57.06 57.26 1.2M
2021-10-25 57.98 58.49 57.60 57.85 1.0M
2021-10-22 58.00 58.97 57.12 57.13 1.7M
2021-10-21 56.97 57.36 56.63 57.10 1.5M
2021-10-20 57.19 58.07 56.73 57.34 1.2M
2021-10-19 57.85 57.85 56.30 56.74 1.1M
2021-10-18 57.21 57.47 56.51 56.57 1.1M
2021-10-15 56.61 57.76 56.29 57.43 1.3M
2021-10-14 57.74 58.29 57.54 57.89 1.4M
2021-10-13 55.51 57.40 55.46 57.09 2.1M
2021-10-12 53.78 55.16 53.27 55.13 1.7M
2021-10-11 54.21 54.47 53.59 53.75 0.7M
2021-10-08 55.01 55.28 53.88 53.98 1.4M
2021-10-07 53.16 54.09 53.03 53.77 1.3M
2021-10-06 52.49 53.45 52.40 53.29 1.6M
2021-10-05 51.98 52.89 51.19 52.61 1.8M
2021-10-04 50.93 52.37 50.83 52.10 2.0M
2021-10-01 52.30 52.30 50.82 50.99 2.1M
2021-09-30 51.68 53.08 51.31 51.85 2.5M
2021-09-29 49.75 51.49 49.29 51.11 4.9M
2021-09-28 49.42 50.43 49.20 49.72 4.5M
2021-09-27 50.62 51.74 50.37 50.55 1.6M
2021-09-24 50.76 51.54 50.50 50.51 1.8M
2021-09-23 52.26 52.46 51.07 51.16 1.7M
2021-09-22 53.11 53.77 52.45 52.52 1.4M
2021-09-21 53.44 54.05 52.82 52.88 1.2M
2021-09-20 52.91 53.52 52.39 53.02 1.7M
2021-09-17 53.33 53.63 53.01 53.23 2.4M
2021-09-16 54.80 54.89 53.42 53.83 1.8M
2021-09-15 55.47 56.65 55.33 55.95 1.2M
2021-09-14 55.86 56.59 55.50 55.73 1.0M
2021-09-13 55.32 56.27 55.05 55.52 1.4M
2021-09-10 55.98 56.49 55.16 55.17 1.6M
2021-09-09 57.33 57.33 56.11 56.67 1.4M
2021-09-08 56.94 57.45 56.54 56.97 1.1M
2021-09-07 58.08 58.50 56.73 57.02 1.7M
2021-09-03 58.64 59.60 58.16 58.87 1.2M
2021-09-02 57.08 57.63 56.68 57.63 1.0M
2021-09-01 57.99 58.29 56.99 57.01 1.5M
2021-08-31 57.30 58.62 57.11 57.52 4.2M
2021-08-30 58.76 58.91 57.19 57.25 1.4M
2021-08-27 56.57 58.71 56.34 58.57 1.7M
2021-08-26 56.62 57.39 56.41 56.52 2.5M
2021-08-25 57.71 57.82 57.00 57.20 1.1M
2021-08-24 58.40 58.76 57.80 58.28 1.4M
2021-08-23 57.17 58.52 56.72 58.22 1.2M
2021-08-20 55.70 56.61 55.56 56.12 1.7M
2021-08-19 56.27 56.60 55.63 55.95 1.6M
2021-08-18 58.19 58.34 56.11 56.59 2.1M
2021-08-17 58.73 59.01 57.99 58.34 0.9M
2021-08-16 59.06 59.73 58.37 59.00 1.0M
2021-08-13 58.57 59.37 58.39 59.14 1.1M
2021-08-12 58.50 58.56 57.35 57.98 0.9M
2021-08-11 58.71 59.50 58.51 58.69 1.1M
2021-08-10 58.74 58.98 57.70 57.91 1.2M
2021-08-09 59.77 60.42 58.86 58.92 1.5M
2021-08-06 60.30 60.89 59.70 60.53 1.3M
2021-08-05 63.21 63.33 61.74 61.83 0.7M
2021-08-04 64.70 65.40 63.30 63.32 0.8M
2021-08-03 64.09 64.65 63.95 64.03 0.6M
2021-08-02 64.85 64.85 63.48 64.09 0.7M
2021-07-30 64.29 65.10 64.04 64.68 0.9M
2021-07-29 63.38 65.86 63.25 64.77 2.4M
2021-07-28 61.02 61.75 60.41 61.72 1.4M
2021-07-27 61.24 61.38 60.32 61.16 1.1M
2021-07-26 60.24 61.88 59.66 61.12 1.3M
2021-07-23 60.09 60.36 59.36 59.95 0.9M
2021-07-22 60.88 61.02 59.55 60.38 0.9M
2021-07-21 60.29 61.42 60.12 61.18 0.8M
2021-07-20 61.12 62.15 60.43 60.96 1.1M
2021-07-19 60.50 61.55 60.04 60.71 1.3M
2021-07-16 62.32 62.47 60.79 61.26 1.0M
2021-07-15 62.20 62.64 61.35 62.58 1.0M
2021-07-14 62.85 63.16 61.88 62.19 1.0M
2021-07-13 60.71 62.93 60.57 61.73 1.1M
2021-07-12 61.05 61.72 60.34 60.48 0.8M
2021-07-09 60.52 61.75 60.45 61.48 0.9M
2021-07-08 62.03 62.21 59.67 60.52 1.4M
2021-07-07 62.25 62.40 61.54 61.82 1.3M
2021-07-06 62.69 62.69 61.03 61.75 1.6M
2021-07-02 61.81 61.90 60.93 61.69 1.2M
2021-07-01 61.19 61.43 60.21 60.50 0.9M
2021-06-30 61.06 61.06 60.25 60.45 2.7M
2021-06-29 60.20 61.45 60.01 60.68 1.6M
2021-06-28 62.26 62.33 60.70 61.04 1.8M
2021-06-25 63.14 63.16 62.06 62.32 0.9M
2021-06-24 62.61 63.06 62.37 62.55 1.0M
2021-06-23 64.05 64.09 62.36 62.42 1.1M
2021-06-22 63.87 63.95 63.35 63.35 1.0M
2021-06-21 63.57 64.30 62.49 64.06 1.0M
2021-06-18 64.53 64.76 62.76 62.77 2.3M
2021-06-17 66.08 66.12 64.38 64.43 2.2M
2021-06-16 69.89 71.01 68.35 68.42 1.4M
2021-06-15 70.89 70.95 69.41 69.59 0.9M
2021-06-14 69.82 71.28 69.61 70.91 0.8M
2021-06-11 72.25 72.38 71.11 71.28 0.5M
2021-06-10 70.97 72.54 70.51 72.48 0.9M
2021-06-09 70.19 71.30 70.19 70.71 0.7M
2021-06-08 70.52 70.83 70.07 70.21 0.7M
2021-06-07 70.17 70.61 69.59 70.57 0.8M
2021-06-04 70.55 71.61 70.23 70.72 0.7M
2021-06-03 70.58 70.78 69.59 69.98 1.1M
2021-06-02 71.71 72.60 71.38 72.02 0.7M
2021-06-01 72.15 72.45 71.25 71.68 0.9M
2021-05-28 71.10 72.33 70.91 71.75 2.5M
2021-05-27 72.54 72.84 71.50 71.70 1.1M
2021-05-26 72.62 73.32 71.91 72.77 3.0M
2021-05-25 72.16 72.43 70.98 72.30 0.9M
2021-05-24 72.08 72.56 71.67 72.12 0.5M
2021-05-21 73.85 73.89 71.59 72.08 1.0M
2021-05-20 72.42 74.37 72.15 73.57 1.6M
2021-05-19 72.89 74.50 71.39 72.15 2.0M
2021-05-18 72.94 73.20 71.21 72.98 1.8M
2021-05-17 70.63 73.34 70.34 73.25 2.5M
2021-05-14 69.78 70.27 69.28 70.02 0.8M
2021-05-13 68.25 69.57 67.96 68.88 1.1M
2021-05-12 69.53 69.53 67.94 68.67 1.5M
2021-05-11 67.23 69.19 67.05 69.10 1.1M
2021-05-10 70.48 70.48 68.45 68.51 1.0M
2021-05-07 69.34 70.00 68.50 69.17 1.9M
2021-05-06 67.00 69.47 67.00 68.29 2.1M
2021-05-05 66.87 66.87 65.73 66.69 0.8M
2021-05-04 66.61 67.65 65.57 66.37 1.7M
2021-05-03 63.63 67.12 63.35 66.89 2.1M
2021-04-30 63.69 64.33 62.39 62.44 1.6M
2021-04-29 64.76 64.78 63.08 63.62 1.2M
2021-04-28 64.00 65.41 63.61 65.09 1.2M
2021-04-27 65.75 65.86 64.57 64.62 0.8M
2021-04-26 66.10 66.39 65.59 65.85 0.6M
2021-04-23 66.72 66.89 65.69 66.11 0.6M
2021-04-22 66.68 66.72 65.83 66.16 1.1M
2021-04-21 66.62 67.81 66.31 67.23 1.2M
2021-04-20 65.46 66.85 65.41 66.37 2.1M
2021-04-19 64.36 65.68 64.25 65.60 1.6M
2021-04-16 63.83 64.79 62.94 64.58 1.6M
2021-04-15 61.53 63.98 61.34 63.26 2.1M
2021-04-14 60.92 61.32 60.39 60.80 2.1M
2021-04-13 60.47 61.64 60.23 61.25 1.4M
2021-04-12 60.38 60.56 59.75 60.12 0.8M
2021-04-09 60.19 61.14 59.70 60.77 1.1M
2021-04-08 61.32 61.32 60.52 60.78 1.8M
2021-04-07 60.68 60.68 59.65 60.07 1.1M
2021-04-06 60.41 61.41 60.21 60.59 1.4M
2021-04-05 59.52 60.51 59.32 60.02 1.0M
2021-04-01 58.81 59.74 58.00 59.67 1.2M
2021-03-31 57.17 58.57 56.79 57.81 1.1M
2021-03-30 57.72 57.81 56.54 56.71 1.2M
2021-03-29 58.35 59.03 56.90 59.02 1.3M
2021-03-26 58.75 58.86 57.75 58.86 0.9M
2021-03-25 58.18 58.95 57.43 57.97 0.9M
2021-03-24 59.49 59.58 58.59 58.66 0.7M
2021-03-23 60.03 60.15 58.88 59.28 1.0M
2021-03-22 60.45 61.00 60.30 60.40 0.6M
2021-03-19 60.26 60.91 59.95 60.64 1.0M
2021-03-18 60.45 60.81 59.65 60.12 1.1M
2021-03-17 58.91 61.61 58.59 61.42 1.5M
2021-03-16 60.23 60.23 58.88 59.21 1.0M
2021-03-15 59.52 60.37 58.86 59.66 1.1M
2021-03-12 57.51 59.40 57.39 59.11 0.9M
2021-03-11 58.75 59.22 57.86 58.97 1.0M
2021-03-10 57.97 58.35 57.09 57.90 0.9M
2021-03-09 58.64 59.53 57.51 57.61 1.5M
2021-03-08 57.17 57.66 56.32 56.74 0.9M
2021-03-05 56.74 57.28 55.55 57.17 1.5M
2021-03-04 55.90 57.42 55.34 56.30 1.4M
2021-03-03 55.66 56.46 54.66 55.99 1.7M
2021-03-02 55.57 57.73 55.44 57.12 2.3M
2021-03-01 56.70 57.53 55.11 55.36 2.0M
2021-02-26 57.80 58.13 55.67 55.87 4.5M
2021-02-25 60.95 62.06 58.42 58.72 1.6M
2021-02-24 59.78 61.95 59.23 61.64 1.3M
2021-02-23 61.51 61.64 59.74 60.76 1.3M
2021-02-22 60.05 62.52 59.92 62.30 1.6M
2021-02-19 61.50 61.50 59.24 59.79 2.0M
2021-02-18 61.59 62.34 60.93 61.09 1.7M
2021-02-17 62.82 62.99 61.20 61.66 2.0M
2021-02-16 66.25 66.54 63.83 63.87 2.5M
2021-02-12 69.53 69.88 65.63 66.68 3.6M
2021-02-11 73.31 73.50 70.59 71.01 1.1M
2021-02-10 73.10 73.36 71.99 73.02 0.7M
2021-02-09 72.83 72.99 71.63 72.40 0.8M
2021-02-08 71.99 72.89 71.39 72.56 0.8M
2021-02-05 68.96 71.04 68.57 70.99 1.6M
2021-02-04 67.07 68.60 66.65 68.45 1.7M
2021-02-03 69.62 70.38 69.07 69.29 1.2M
2021-02-02 69.52 70.02 68.42 69.35 0.9M
2021-02-01 72.00 72.19 70.12 70.77 1.2M
2021-01-29 71.27 71.96 69.48 69.85 1.1M
2021-01-28 69.26 70.46 68.44 69.41 1.2M
2021-01-27 70.09 70.22 67.72 67.97 1.5M
2021-01-26 71.19 71.93 70.78 70.93 0.8M
2021-01-25 71.32 72.47 69.84 71.12 0.8M
2021-01-22 69.47 71.39 68.73 70.69 0.8M
2021-01-21 71.45 71.45 70.01 70.89 1.0M
2021-01-20 69.89 71.98 69.27 71.31 1.4M
2021-01-19 68.84 69.55 68.10 68.49 1.3M
2021-01-15 69.72 69.82 68.32 68.65 1.2M
2021-01-14 70.04 70.85 69.63 70.00 0.9M
2021-01-13 70.74 71.07 69.84 70.10 1.5M
2021-01-12 69.38 70.52 68.80 70.43 1.5M
2021-01-11 70.24 70.74 69.31 69.38 1.4M
2021-01-08 74.90 75.06 70.97 72.12 1.6M
2021-01-07 75.23 76.69 74.23 76.39 1.1M
2021-01-06 73.06 75.79 72.99 75.52 1.4M
2021-01-05 76.26 76.26 73.01 74.24 2.1M
2021-01-04 73.45 75.75 72.69 75.18 2.0M