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
2023-12-29 54.79 55.10 54.14 54.85 1.8M
2023-12-28 55.74 56.13 54.91 54.98 2.0M
2023-12-27 55.43 56.29 55.40 56.04 2.2M
2023-12-26 55.50 55.78 55.07 55.44 1.4M
2023-12-22 55.89 56.43 55.23 55.30 2.6M
2023-12-21 55.05 55.38 54.34 54.63 1.8M
2023-12-20 55.44 55.58 54.06 54.07 2.3M
2023-12-19 54.70 55.96 54.55 55.44 2.5M
2023-12-18 54.28 54.60 53.70 54.47 2.6M
2023-12-15 54.34 54.59 53.94 54.01 4.8M
2023-12-14 54.27 55.83 54.10 54.53 4.1M
2023-12-13 50.39 53.61 50.02 53.56 4.1M
2023-12-12 51.24 51.29 50.09 50.30 2.3M
2023-12-11 50.59 51.27 49.96 51.16 2.7M
2023-12-08 51.51 52.29 50.96 51.24 3.1M
2023-12-07 53.25 53.25 52.33 52.51 2.1M
2023-12-06 53.21 53.68 52.74 52.93 2.0M
2023-12-05 53.10 53.35 52.36 52.90 3.1M
2023-12-04 53.50 53.89 52.95 53.51 4.2M
2023-12-01 53.67 54.70 53.44 54.39 4.5M
2023-11-30 52.70 53.75 52.16 53.70 5.4M
2023-11-29 53.69 53.69 52.65 53.41 3.5M
2023-11-28 51.15 53.42 51.15 53.41 5.3M
2023-11-27 50.57 50.97 50.17 50.79 3.2M
2023-11-24 49.65 50.15 49.58 49.82 1.1M
2023-11-22 49.75 49.99 49.25 49.58 2.2M
2023-11-21 49.49 50.36 49.34 49.53 2.6M
2023-11-20 47.90 48.80 47.89 48.59 1.6M
2023-11-17 49.19 49.29 48.28 48.38 1.6M
2023-11-16 48.20 49.49 48.08 48.71 2.5M
2023-11-15 47.96 48.44 47.54 47.81 1.6M
2023-11-14 47.71 48.41 47.43 48.23 2.1M
2023-11-13 46.80 47.39 46.49 46.67 1.7M
2023-11-10 46.90 47.13 46.58 47.06 1.9M
2023-11-09 47.09 48.20 46.53 47.31 2.2M
2023-11-08 47.76 48.17 46.69 46.92 3.3M
2023-11-07 48.43 48.62 47.33 48.17 2.9M
2023-11-06 49.00 49.64 49.00 49.16 1.9M
2023-11-03 48.46 49.74 48.23 49.46 3.5M
2023-11-02 47.68 47.70 46.91 47.59 2.7M
2023-11-01 47.15 47.56 46.42 47.01 2.6M
2023-10-31 47.41 47.77 46.37 46.91 3.6M
2023-10-30 48.79 49.15 47.39 47.62 3.3M
2023-10-27 47.60 48.84 47.04 48.79 3.6M
2023-10-26 48.77 48.98 46.47 47.40 4.8M
2023-10-25 49.30 50.13 48.80 48.81 3.1M
2023-10-24 48.89 49.70 48.78 49.44 1.5M
2023-10-23 49.32 49.92 48.20 49.39 3.1M
2023-10-20 49.76 50.68 49.70 49.80 4.5M
2023-10-19 49.24 49.86 48.82 49.62 2.8M
2023-10-18 50.12 50.45 49.12 49.28 2.7M
2023-10-17 48.20 49.39 48.10 49.32 2.5M
2023-10-16 48.30 48.65 47.92 48.19 1.7M
2023-10-13 48.31 48.93 47.63 48.60 3.5M
2023-10-12 47.55 47.75 46.58 46.74 1.7M
2023-10-11 47.30 47.65 46.77 47.55 2.5M
2023-10-10 46.34 46.83 45.83 46.75 2.0M
2023-10-09 45.91 46.49 45.72 46.34 2.9M
2023-10-06 44.66 45.35 44.22 45.10 2.7M
2023-10-05 43.36 44.37 43.29 44.36 1.8M
2023-10-04 44.36 44.40 43.22 43.39 3.7M
2023-10-03 43.65 44.45 43.25 44.25 3.7M
2023-10-02 44.59 44.66 43.46 43.79 2.9M
2023-09-29 46.30 46.45 45.01 45.45 2.3M
2023-09-28 45.31 45.64 44.93 45.59 2.4M
2023-09-27 46.80 46.80 44.71 45.18 3.7M
2023-09-26 48.18 48.36 47.00 47.01 2.9M
2023-09-25 48.87 48.98 48.18 48.58 1.9M
2023-09-22 49.62 49.90 48.79 49.05 1.8M
2023-09-21 49.15 49.56 48.85 49.08 2.8M
2023-09-20 49.55 50.84 49.45 50.24 2.4M
2023-09-19 49.91 49.99 48.93 49.30 2.8M
2023-09-18 49.13 49.87 48.94 49.79 1.9M
2023-09-15 48.51 49.27 48.38 49.08 4.4M
2023-09-14 47.31 48.45 47.31 48.09 1.8M
2023-09-13 48.01 48.15 47.26 47.34 1.6M
2023-09-12 47.59 48.27 47.41 47.93 1.9M
2023-09-11 47.99 48.23 47.57 48.04 1.4M
2023-09-08 47.22 47.97 47.11 47.37 1.5M
2023-09-07 46.92 47.45 46.79 47.15 2.0M
2023-09-06 47.11 47.52 46.64 47.05 2.5M
2023-09-05 47.60 48.31 46.84 47.27 3.2M
2023-09-01 49.14 49.20 48.11 48.13 1.3M
2023-08-31 48.72 49.08 47.98 48.51 2.0M
2023-08-30 49.50 49.85 48.98 49.14 1.8M
2023-08-29 48.10 49.19 48.09 49.06 2.0M
2023-08-28 47.65 48.53 47.50 48.37 1.7M
2023-08-25 47.84 48.32 46.78 47.31 2.0M
2023-08-24 47.49 48.16 47.19 47.84 1.8M
2023-08-23 47.19 48.35 47.08 47.90 2.0M
2023-08-22 46.89 46.91 46.43 46.81 1.6M
2023-08-21 46.48 46.70 45.84 46.58 1.4M
2023-08-18 46.30 46.42 45.81 46.22 1.8M
2023-08-17 46.12 46.49 45.89 46.47 2.5M
2023-08-16 46.60 46.92 45.79 45.93 2.5M
2023-08-15 47.92 48.05 46.75 46.88 2.6M
2023-08-14 48.43 48.67 48.01 48.12 1.7M
2023-08-11 48.18 49.12 48.13 49.05 1.2M
2023-08-10 48.95 49.20 48.19 48.41 1.6M
2023-08-09 48.49 48.65 47.95 48.43 1.3M
2023-08-08 47.85 48.33 47.60 48.20 2.1M
2023-08-07 48.56 48.68 48.06 48.47 1.2M
2023-08-04 48.81 49.47 48.46 48.56 2.3M
2023-08-03 48.65 48.98 47.95 48.35 2.7M
2023-08-02 50.55 50.57 48.55 48.62 3.4M
2023-08-01 51.47 51.74 50.59 50.61 2.1M
2023-07-31 51.79 52.66 51.62 52.41 1.8M
2023-07-28 51.00 51.60 50.74 51.32 1.8M
2023-07-27 52.70 52.70 50.51 50.59 2.9M
2023-07-26 52.17 52.39 51.67 52.21 2.1M
2023-07-25 52.00 52.62 51.65 52.31 1.8M
2023-07-24 52.00 52.27 51.50 51.79 1.6M
2023-07-21 51.64 52.16 51.39 52.09 1.8M
2023-07-20 53.42 53.50 51.91 51.92 2.4M
2023-07-19 53.77 54.22 53.38 53.57 1.6M
2023-07-18 53.10 54.31 52.86 53.84 2.1M
2023-07-17 52.15 52.98 51.97 52.63 1.1M
2023-07-14 52.87 53.18 52.27 52.60 1.8M
2023-07-13 52.95 53.30 52.83 52.96 2.1M
2023-07-12 50.60 52.98 50.60 52.68 3.1M
2023-07-11 49.69 50.20 49.42 49.93 1.7M
2023-07-10 48.30 49.60 48.15 49.46 2.2M
2023-07-07 48.53 49.22 48.35 48.39 2.5M
2023-07-06 48.98 49.07 48.02 48.21 2.3M
2023-07-05 50.31 50.50 49.29 49.31 2.3M
2023-07-03 49.98 50.62 49.72 50.52 1.2M
2023-06-30 49.39 49.99 49.16 49.98 2.1M
2023-06-29 48.00 49.25 47.84 49.23 2.1M
2023-06-28 48.55 48.68 48.17 48.48 1.8M
2023-06-27 49.32 49.52 48.20 49.01 1.8M
2023-06-26 49.39 49.62 48.56 49.19 2.2M
2023-06-23 49.55 49.73 48.80 49.11 1.7M
2023-06-22 48.50 49.12 48.30 49.09 2.4M
2023-06-21 48.60 49.36 47.86 49.16 2.0M
2023-06-20 50.20 50.36 48.73 48.73 3.1M
2023-06-16 50.76 51.41 50.23 51.00 3.1M
2023-06-15 49.99 50.61 49.61 50.42 2.4M
2023-06-14 50.82 50.98 49.65 50.14 2.0M
2023-06-13 51.36 51.56 49.90 50.06 2.2M
2023-06-12 50.77 51.01 50.27 50.88 1.8M
2023-06-09 51.28 51.52 50.74 50.97 1.9M
2023-06-08 51.45 52.08 51.21 51.55 2.7M
2023-06-07 52.34 52.70 50.64 50.75 3.0M
2023-06-06 51.95 52.14 51.46 52.02 1.8M
2023-06-05 51.60 52.35 51.60 52.09 1.8M
2023-06-02 52.39 52.94 51.46 51.95 2.5M
2023-06-01 50.92 52.67 50.86 52.35 3.2M
2023-05-31 49.90 51.49 49.88 50.78 6.3M
2023-05-30 51.14 51.31 49.80 50.26 6.5M
2023-05-26 51.86 52.09 50.91 51.01 2.0M
2023-05-25 51.69 51.82 50.89 51.11 2.2M
2023-05-24 53.56 53.72 51.98 52.02 2.5M
2023-05-23 53.10 53.88 52.93 53.42 1.9M
2023-05-22 53.90 54.18 53.46 53.47 1.4M
2023-05-19 53.79 54.64 53.09 54.03 2.5M
2023-05-18 54.12 54.22 53.12 53.74 2.9M
2023-05-17 55.87 55.95 54.73 55.11 2.7M
2023-05-16 57.17 57.59 55.61 55.87 2.2M
2023-05-15 57.08 57.67 56.93 57.33 1.6M
2023-05-12 56.58 57.06 56.17 56.75 2.1M
2023-05-11 58.38 58.96 56.70 56.78 3.0M
2023-05-10 60.13 60.19 58.75 59.25 1.9M
2023-05-09 59.26 60.09 59.09 59.95 1.8M
2023-05-08 60.05 60.20 59.13 59.37 1.7M
2023-05-05 59.02 60.65 58.68 59.81 3.0M
2023-05-04 58.53 61.15 58.53 60.40 5.9M
2023-05-03 58.24 58.58 57.54 58.06 2.6M
2023-05-02 55.92 58.15 55.70 58.13 3.4M
2023-05-01 57.65 57.80 55.91 55.92 2.0M
2023-04-28 57.00 58.93 56.70 56.73 3.4M
2023-04-27 55.59 56.62 55.30 56.59 2.0M
2023-04-26 56.93 57.12 55.85 55.89 1.9M
2023-04-25 55.90 56.55 55.46 56.32 2.3M
2023-04-24 56.27 56.33 55.65 56.15 2.0M
2023-04-21 56.60 56.92 55.62 56.27 2.3M
2023-04-20 56.86 57.45 56.53 56.74 2.1M
2023-04-19 56.27 56.95 55.94 56.33 2.2M
2023-04-18 57.69 58.79 57.23 57.27 2.3M
2023-04-17 57.92 58.00 56.89 57.49 2.4M
2023-04-14 58.25 58.84 57.19 58.36 3.3M
2023-04-13 58.49 59.53 58.11 59.28 4.4M
2023-04-12 57.92 58.21 56.90 57.72 3.5M
2023-04-11 56.32 57.77 56.27 56.79 3.1M
2023-04-10 55.65 56.32 55.08 56.20 2.5M
2023-04-06 55.49 56.61 55.24 56.54 2.6M
2023-04-05 55.76 56.35 55.03 55.92 4.2M
2023-04-04 52.56 55.54 52.36 55.38 6.3M
2023-04-03 51.21 53.00 50.77 52.53 5.4M
2023-03-31 51.42 51.70 50.70 50.97 3.7M
2023-03-30 52.05 52.28 51.12 51.39 3.4M
2023-03-29 51.74 52.27 51.33 51.71 2.4M
2023-03-28 51.87 52.27 51.15 52.24 1.8M
2023-03-27 50.55 51.65 50.28 51.52 1.9M
2023-03-24 51.46 52.10 50.70 51.68 3.2M
2023-03-23 50.74 51.75 50.41 51.13 3.2M
2023-03-22 49.73 51.02 49.55 50.26 3.6M
2023-03-21 49.93 50.04 49.00 49.47 3.1M
2023-03-20 51.48 51.73 50.55 50.87 4.0M
2023-03-17 48.79 51.23 48.49 50.84 9.4M
2023-03-16 48.25 48.32 47.15 48.17 3.2M
2023-03-15 48.65 48.90 47.41 48.17 5.5M
2023-03-14 47.88 48.20 47.28 47.86 2.8M
2023-03-13 47.45 48.34 47.11 47.74 5.2M
2023-03-10 45.84 47.00 45.19 45.42 3.3M
2023-03-09 45.30 45.67 44.71 44.96 2.3M
2023-03-08 45.65 45.98 44.49 44.77 2.8M
2023-03-07 46.77 46.92 45.39 45.48 2.7M
2023-03-06 47.22 47.71 47.10 47.32 2.1M
2023-03-03 47.53 47.77 47.18 47.72 2.3M
2023-03-02 46.42 47.13 46.33 47.12 2.2M
2023-03-01 46.82 47.37 46.38 46.90 3.2M
2023-02-28 45.76 46.41 45.25 46.03 2.9M
2023-02-27 45.59 46.31 45.59 45.94 2.7M
2023-02-24 44.76 45.45 44.49 45.42 3.0M
2023-02-23 45.32 46.11 45.24 45.39 3.2M
2023-02-22 46.30 46.30 45.01 45.40 3.7M
2023-02-21 46.05 47.12 45.91 46.50 5.0M
2023-02-17 46.79 46.90 44.54 46.23 10.4M
2023-02-16 48.55 49.55 47.60 49.30 3.2M
2023-02-15 49.97 50.01 48.60 49.15 3.7M
2023-02-14 50.89 51.75 50.40 51.04 1.9M
2023-02-13 50.90 51.52 50.54 51.27 1.3M
2023-02-10 51.91 51.91 50.84 51.23 1.9M
2023-02-09 53.35 53.62 51.36 51.54 2.4M
2023-02-08 52.99 53.08 52.38 52.69 1.5M
2023-02-07 52.58 53.40 52.16 52.79 2.2M
2023-02-06 52.22 52.68 51.60 52.44 3.2M
2023-02-03 53.49 53.77 52.10 52.44 4.0M
2023-02-02 57.08 57.20 54.87 54.96 3.1M
2023-02-01 56.40 57.59 55.58 57.20 3.3M
2023-01-31 55.75 56.49 55.57 56.48 3.4M
2023-01-30 56.66 57.14 55.92 55.98 2.5M
2023-01-27 56.81 57.16 56.32 56.87 2.0M
2023-01-26 57.80 57.84 56.68 57.10 1.8M
2023-01-25 56.94 58.08 56.71 57.91 2.1M
2023-01-24 55.99 57.37 55.73 57.32 2.6M
2023-01-23 55.65 56.44 55.45 56.39 2.5M
2023-01-20 55.17 56.29 54.81 56.24 2.1M
2023-01-19 54.49 55.94 54.37 55.51 2.8M
2023-01-18 55.13 55.45 54.21 54.37 2.5M
2023-01-17 55.50 55.60 54.28 54.58 2.6M
2023-01-13 55.19 56.14 55.06 55.95 2.9M
2023-01-12 55.40 55.59 54.11 55.19 2.8M
2023-01-11 55.26 55.45 54.07 54.54 3.3M
2023-01-10 54.74 55.27 54.41 55.24 2.4M
2023-01-09 55.60 56.11 54.59 54.71 2.5M
2023-01-06 55.15 55.84 54.53 55.28 3.0M
2023-01-05 54.66 54.80 53.74 54.53 3.1M
2023-01-04 54.56 55.77 54.40 55.48 4.3M
2023-01-03 52.82 54.14 52.77 53.56 2.9M