伊格尔矿业

AEM
🏛️ 美国 →
170.19
最后更新: 2025-10-01
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
2022-12-30 52.17 52.41 51.55 51.99 1.9M
2022-12-29 52.36 52.76 52.08 52.15 1.8M
2022-12-28 53.19 53.37 51.93 52.03 1.8M
2022-12-27 52.80 54.09 52.58 53.54 2.1M
2022-12-23 52.02 52.93 51.30 52.62 2.1M
2022-12-22 51.60 52.25 51.13 51.77 2.3M
2022-12-21 52.41 52.94 52.11 52.30 2.0M
2022-12-20 51.02 52.43 50.97 52.03 2.8M
2022-12-19 51.04 51.42 49.99 50.30 2.2M
2022-12-16 50.29 51.67 50.11 51.06 4.4M
2022-12-15 51.25 51.44 50.43 50.47 2.5M
2022-12-14 52.56 53.34 51.94 52.62 2.4M
2022-12-13 52.85 53.43 51.60 52.86 3.5M
2022-12-12 50.31 51.32 50.15 51.29 2.3M
2022-12-09 52.00 52.42 50.89 50.92 2.1M
2022-12-08 52.35 52.61 51.59 51.77 2.1M
2022-12-07 51.30 52.26 51.16 51.89 3.8M
2022-12-06 51.03 51.19 50.30 50.79 4.0M
2022-12-05 51.47 51.53 50.05 50.35 2.5M
2022-12-02 51.06 52.03 50.60 51.77 2.1M
2022-12-01 51.71 52.54 51.21 52.17 4.9M
2022-11-30 50.26 51.00 49.17 50.37 3.2M
2022-11-29 49.05 50.07 48.92 49.89 4.6M
2022-11-28 49.54 50.27 48.40 48.42 2.7M
2022-11-25 49.92 50.39 49.74 49.87 0.9M
2022-11-23 49.08 50.00 48.61 49.81 2.4M
2022-11-22 47.90 49.16 47.63 49.13 2.8M
2022-11-21 47.44 47.90 46.41 47.36 1.7M
2022-11-18 47.21 47.88 46.89 47.73 2.5M
2022-11-17 46.70 47.29 46.55 47.22 2.1M
2022-11-16 47.92 48.50 47.60 47.76 2.1M
2022-11-15 49.00 49.20 47.71 48.10 2.7M
2022-11-14 48.33 49.25 48.33 48.62 2.7M
2022-11-11 47.76 48.88 47.22 48.70 4.6M
2022-11-10 46.19 47.87 46.00 47.64 4.9M
2022-11-09 45.50 46.04 43.88 44.18 6.7M
2022-11-08 43.16 46.75 42.68 45.62 6.6M
2022-11-07 43.89 43.98 42.21 43.08 3.6M
2022-11-04 43.17 43.54 40.81 43.41 7.2M
2022-11-03 41.71 42.43 41.02 41.08 3.3M
2022-11-02 46.00 46.24 42.15 42.30 4.2M
2022-11-01 45.34 45.84 45.05 45.76 4.0M
2022-10-31 44.50 45.05 43.88 43.96 2.0M
2022-10-28 44.31 45.18 44.04 45.17 2.0M
2022-10-27 44.25 45.77 44.10 44.93 3.6M
2022-10-26 43.76 45.30 43.60 44.81 3.4M
2022-10-25 42.41 43.20 42.28 43.02 1.9M
2022-10-24 42.38 42.74 41.55 42.34 2.2M
2022-10-21 41.14 43.19 40.99 43.07 2.6M
2022-10-20 40.48 41.87 40.09 40.98 2.5M
2022-10-19 40.91 41.00 40.24 40.40 1.9M
2022-10-18 41.97 42.11 41.16 41.78 2.1M
2022-10-17 41.21 42.16 41.20 41.37 2.4M
2022-10-14 41.54 41.57 40.08 40.12 2.1M
2022-10-13 40.51 42.02 39.24 41.84 3.2M
2022-10-12 41.45 42.21 41.17 41.95 1.9M
2022-10-11 42.07 42.69 41.44 41.49 3.0M
2022-10-10 42.45 43.11 41.95 42.09 2.4M
2022-10-07 44.43 44.79 42.57 42.64 3.3M
2022-10-06 44.08 45.21 44.00 45.13 2.6M
2022-10-05 44.28 44.60 43.30 44.43 4.2M
2022-10-04 44.96 46.09 44.75 45.41 3.9M
2022-10-03 43.16 44.12 42.86 44.08 3.5M
2022-09-30 41.75 43.26 41.44 42.23 3.7M
2022-09-29 40.22 41.60 39.99 41.43 4.0M
2022-09-28 38.82 40.73 38.75 40.72 4.5M
2022-09-27 38.11 38.73 37.41 37.65 2.8M
2022-09-26 38.77 39.07 36.69 37.54 4.8M
2022-09-23 40.11 40.15 38.20 39.07 4.1M
2022-09-22 41.33 41.95 40.86 41.13 2.1M
2022-09-21 41.50 42.19 40.22 41.11 2.8M
2022-09-20 41.11 41.21 40.26 41.13 2.3M
2022-09-19 40.88 41.92 40.52 41.90 2.6M
2022-09-16 40.56 42.11 40.22 41.68 3.7M
2022-09-15 42.64 42.70 40.35 41.08 4.4M
2022-09-14 43.06 43.71 42.80 43.00 1.7M
2022-09-13 43.28 44.17 42.67 42.81 3.0M
2022-09-12 45.31 45.33 44.56 44.83 2.3M
2022-09-09 43.68 44.24 43.50 44.11 2.1M
2022-09-08 41.92 43.05 41.82 42.95 2.3M
2022-09-07 40.86 42.72 40.54 42.42 2.6M
2022-09-06 41.62 42.41 40.97 41.02 2.1M
2022-09-02 41.11 42.20 40.57 41.56 2.6M
2022-09-01 40.41 40.93 40.02 40.19 3.5M
2022-08-31 41.84 42.13 41.12 41.21 2.9M
2022-08-30 43.40 43.49 42.13 42.30 2.2M
2022-08-29 43.31 44.05 43.10 43.57 1.4M
2022-08-26 45.67 46.06 43.13 43.56 2.5M
2022-08-25 46.24 46.24 45.02 45.56 1.9M
2022-08-24 44.75 45.80 44.55 45.71 2.3M
2022-08-23 44.56 46.13 44.44 44.95 3.0M
2022-08-22 43.06 44.36 42.88 44.29 2.6M
2022-08-19 43.87 44.01 43.26 43.72 3.9M
2022-08-18 43.59 44.42 43.59 44.16 1.5M
2022-08-17 45.12 45.22 43.63 43.65 2.7M
2022-08-16 45.40 45.55 44.50 45.48 2.3M
2022-08-15 45.20 45.60 44.78 45.45 1.9M
2022-08-12 45.32 46.28 45.16 46.26 1.9M
2022-08-11 46.16 46.16 44.80 44.90 2.0M
2022-08-10 45.21 46.98 44.84 45.91 3.6M
2022-08-09 45.45 45.69 44.46 44.93 1.8M
2022-08-08 44.42 45.44 44.19 45.00 3.5M
2022-08-05 42.69 43.52 42.02 43.46 2.7M
2022-08-04 43.00 44.60 42.80 43.76 4.1M
2022-08-03 42.50 42.63 41.37 42.61 3.5M
2022-08-02 43.62 44.60 42.19 42.22 3.6M
2022-08-01 43.06 43.74 42.47 42.94 2.6M
2022-07-29 42.41 43.45 41.47 42.99 4.1M
2022-07-28 43.27 43.27 41.42 42.01 7.4M
2022-07-27 39.31 40.02 38.82 39.51 8.2M
2022-07-26 38.70 39.51 38.49 39.48 7.3M
2022-07-25 40.15 40.18 38.02 38.44 8.1M
2022-07-22 41.97 42.11 39.90 40.28 6.4M
2022-07-21 41.02 41.88 40.91 41.38 6.6M
2022-07-20 43.03 43.44 41.02 41.04 3.6M
2022-07-19 42.88 43.42 42.51 42.98 3.3M
2022-07-18 43.30 43.85 42.70 42.71 2.1M
2022-07-15 43.39 43.48 42.09 42.61 2.8M
2022-07-14 42.92 43.41 41.71 42.99 3.2M
2022-07-13 43.41 45.93 43.39 44.74 2.9M
2022-07-12 44.73 45.04 43.69 43.89 2.5M
2022-07-11 44.67 45.91 44.55 44.89 2.0M
2022-07-08 45.37 46.00 44.59 45.17 2.3M
2022-07-07 45.67 46.36 44.94 45.27 1.9M
2022-07-06 45.65 46.28 43.75 45.23 3.3M
2022-07-05 46.51 47.06 44.39 45.54 3.7M
2022-07-01 45.14 47.63 44.88 47.41 2.4M
2022-06-30 47.46 47.80 45.64 45.76 2.8M
2022-06-29 49.20 49.52 47.28 47.76 2.0M
2022-06-28 50.33 50.42 48.50 48.56 1.7M
2022-06-27 49.47 50.38 49.03 50.07 2.4M
2022-06-24 48.12 49.30 47.30 49.22 2.0M
2022-06-23 50.41 51.13 47.72 48.20 2.8M
2022-06-22 51.57 52.30 50.46 50.48 2.1M
2022-06-21 50.56 52.04 50.51 51.45 2.2M
2022-06-17 50.86 51.15 49.79 50.74 4.3M
2022-06-16 48.55 51.49 48.00 51.46 5.0M
2022-06-15 49.60 50.18 47.88 49.22 3.2M
2022-06-14 50.49 50.49 47.93 48.56 2.8M
2022-06-13 52.14 52.95 50.50 50.54 3.5M
2022-06-10 50.75 54.34 50.24 54.01 2.5M
2022-06-09 52.69 52.90 51.28 51.33 1.4M
2022-06-08 53.10 53.68 52.65 53.08 1.2M
2022-06-07 53.10 54.00 52.89 53.48 1.8M
2022-06-06 54.62 54.91 52.96 53.40 1.2M
2022-06-03 54.73 55.51 53.99 54.18 1.5M
2022-06-02 54.25 55.66 54.01 55.44 2.1M
2022-06-01 53.49 53.98 52.46 53.17 3.0M
2022-05-31 54.38 55.12 52.53 52.93 3.9M
2022-05-27 54.28 54.38 53.35 54.06 3.9M
2022-05-26 54.61 55.17 53.48 53.63 2.1M
2022-05-25 54.15 55.09 54.01 54.81 1.9M
2022-05-24 54.05 55.48 53.55 55.04 2.2M
2022-05-23 55.00 55.10 52.92 53.76 1.7M
2022-05-20 54.25 54.29 52.72 53.86 2.3M
2022-05-19 52.10 54.85 52.03 54.07 4.5M
2022-05-18 52.00 52.20 50.86 50.90 1.7M
2022-05-17 52.34 52.56 51.60 52.10 1.6M
2022-05-16 50.56 51.91 50.26 51.65 2.2M
2022-05-13 50.12 51.33 49.76 50.64 2.5M
2022-05-12 52.14 52.69 49.57 50.61 3.6M
2022-05-11 54.55 55.34 52.87 53.03 3.3M
2022-05-10 54.71 55.48 52.73 53.47 4.7M
2022-05-09 55.95 56.42 53.94 54.05 3.7M
2022-05-06 57.60 58.13 56.76 57.38 1.8M
2022-05-05 59.98 60.25 57.46 58.09 2.3M
2022-05-04 57.67 59.80 57.37 59.61 2.9M
2022-05-03 57.67 58.62 57.02 57.85 2.1M
2022-05-02 56.38 57.63 55.40 57.52 2.8M
2022-04-29 57.87 60.79 57.36 58.23 4.6M
2022-04-28 55.27 56.02 54.80 55.85 2.6M
2022-04-27 56.01 56.40 55.05 55.16 2.4M
2022-04-26 57.85 57.98 55.83 56.01 2.7M
2022-04-25 57.46 58.94 56.28 57.47 4.0M
2022-04-22 60.31 61.04 59.14 59.60 3.1M
2022-04-21 64.63 64.63 61.27 61.76 3.2M
2022-04-20 64.01 65.07 63.69 64.89 1.8M
2022-04-19 65.16 66.09 63.60 64.17 2.4M
2022-04-18 66.31 67.14 65.74 65.75 2.7M
2022-04-14 65.28 66.05 64.72 65.80 2.2M
2022-04-13 65.50 66.21 64.90 65.68 2.9M
2022-04-12 64.68 66.29 64.26 64.94 3.8M
2022-04-11 65.74 66.17 63.46 63.82 2.9M
2022-04-08 63.49 65.20 63.31 65.13 3.0M
2022-04-07 62.91 63.52 62.60 62.98 2.1M
2022-04-06 62.91 63.80 61.80 62.77 2.5M
2022-04-05 63.78 65.22 62.58 62.75 4.0M
2022-04-04 63.75 64.27 62.60 63.40 3.2M
2022-04-01 60.73 63.40 60.73 63.28 2.6M
2022-03-31 61.73 62.49 61.20 61.24 2.4M
2022-03-30 61.00 61.93 61.00 61.74 1.9M
2022-03-29 58.93 60.72 58.30 60.65 3.4M
2022-03-28 61.01 61.01 59.89 60.39 2.8M
2022-03-25 61.93 62.07 60.97 62.05 2.3M
2022-03-24 63.23 63.73 61.78 62.19 3.6M
2022-03-23 62.16 62.71 60.77 62.64 3.3M
2022-03-22 62.33 62.47 61.04 61.30 2.6M
2022-03-21 60.70 62.98 60.58 62.47 3.2M
2022-03-18 60.32 61.18 59.94 60.36 6.4M
2022-03-17 60.57 62.08 60.03 61.12 3.1M
2022-03-16 59.17 59.76 57.91 59.66 3.0M
2022-03-15 57.67 60.11 57.34 59.71 3.3M
2022-03-14 59.65 60.93 58.88 59.49 4.5M
2022-03-11 60.19 61.92 59.89 61.40 4.3M
2022-03-10 61.77 63.38 60.81 62.07 7.3M
2022-03-09 57.99 62.19 57.43 61.52 7.3M
2022-03-08 59.14 63.39 58.95 60.95 11.1M
2022-03-07 56.84 59.22 56.01 58.26 7.4M
2022-03-04 52.91 56.68 52.72 56.49 5.6M
2022-03-03 52.56 53.22 52.02 52.79 3.1M
2022-03-02 52.02 53.39 51.19 52.63 4.0M
2022-03-01 50.87 53.04 50.82 52.84 5.5M
2022-02-28 52.50 52.67 50.35 50.49 4.6M
2022-02-25 51.71 52.11 50.48 51.80 4.3M
2022-02-24 55.50 56.14 50.88 52.00 8.3M
2022-02-23 53.67 55.26 53.55 54.78 3.6M
2022-02-22 55.19 55.48 53.21 53.63 4.2M
2022-02-18 55.92 56.05 54.42 54.92 3.2M
2022-02-17 53.14 56.71 53.00 56.15 7.6M
2022-02-16 51.95 52.96 51.84 52.30 3.0M
2022-02-15 51.18 52.10 50.78 51.68 3.4M
2022-02-14 50.44 52.65 50.28 52.41 5.5M
2022-02-11 47.36 50.39 47.17 49.74 5.1M
2022-02-10 49.35 49.77 46.85 47.19 4.4M
2022-02-09 48.87 50.42 48.78 49.47 3.1M
2022-02-08 49.18 49.81 48.80 49.12 2.9M
2022-02-07 48.61 49.54 48.30 49.19 2.6M
2022-02-04 47.59 48.67 47.52 48.20 1.6M
2022-02-03 48.89 48.89 47.76 48.14 2.2M
2022-02-02 47.96 49.31 47.35 48.66 2.2M
2022-02-01 48.22 48.51 47.23 47.89 2.6M
2022-01-31 46.63 47.90 46.58 47.78 2.2M
2022-01-28 46.38 46.56 45.42 46.26 3.1M
2022-01-27 47.73 48.70 46.67 46.72 3.2M
2022-01-26 49.89 50.95 48.31 48.54 2.8M
2022-01-25 49.92 50.51 49.32 50.40 2.0M
2022-01-24 50.52 50.65 48.65 50.29 2.7M
2022-01-21 52.50 52.80 50.55 50.89 2.6M
2022-01-20 54.72 54.92 52.34 52.37 2.5M
2022-01-19 51.10 54.57 50.72 54.30 4.7M
2022-01-18 51.12 51.50 50.25 50.30 1.7M
2022-01-14 51.74 51.92 50.88 51.41 1.9M
2022-01-13 52.44 52.63 51.64 51.76 1.8M
2022-01-12 52.00 52.65 51.36 52.56 2.0M
2022-01-11 51.61 51.90 50.93 51.78 1.6M
2022-01-10 49.86 51.60 49.74 51.59 2.3M
2022-01-07 50.28 50.59 49.39 50.13 2.6M
2022-01-06 51.05 51.31 49.76 50.00 2.1M
2022-01-05 53.37 53.84 51.89 52.02 3.5M
2022-01-04 51.85 53.22 51.60 52.77 2.5M
2022-01-03 52.03 52.23 51.31 51.75 1.6M