麦格纳国际

MGA
🏛️ 美国 →
48.49
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 80.45 81.21 80.38 80.94 0.6M
2021-12-30 80.20 81.13 80.10 80.26 0.6M
2021-12-29 79.63 80.76 79.63 79.88 0.6M
2021-12-28 79.82 80.63 79.72 79.84 0.6M
2021-12-27 79.39 80.31 78.70 80.20 0.5M
2021-12-23 78.29 79.86 78.16 79.50 0.7M
2021-12-22 77.00 78.38 76.84 78.21 0.8M
2021-12-21 76.42 77.56 76.11 77.40 0.9M
2021-12-20 75.66 75.92 74.53 75.66 1.1M
2021-12-17 77.21 78.27 76.00 77.29 1.1M
2021-12-16 80.00 80.44 77.42 77.57 1.3M
2021-12-15 76.82 77.82 75.62 77.70 1.1M
2021-12-14 76.98 78.02 76.80 77.01 1.2M
2021-12-13 79.13 79.31 77.34 77.42 1.0M
2021-12-10 80.29 80.88 79.10 79.84 1.2M
2021-12-09 80.10 80.26 79.13 79.30 1.3M
2021-12-08 81.22 81.62 80.41 80.60 1.5M
2021-12-07 80.75 82.46 80.12 80.93 1.0M
2021-12-06 77.62 79.94 76.52 79.38 1.4M
2021-12-03 79.05 79.27 76.81 77.06 1.2M
2021-12-02 76.05 78.98 75.96 78.54 1.3M
2021-12-01 77.00 78.18 75.16 75.20 1.9M
2021-11-30 78.07 78.07 74.84 75.24 2.4M
2021-11-29 80.74 81.31 78.62 78.67 1.2M
2021-11-26 80.05 80.73 78.66 80.38 1.0M
2021-11-24 82.80 83.42 81.87 82.52 1.2M
2021-11-23 84.80 85.28 83.52 83.75 1.1M
2021-11-22 85.18 85.36 83.71 84.27 1.8M
2021-11-19 87.09 87.44 85.66 85.75 1.3M
2021-11-18 87.85 89.10 85.81 87.84 3.7M
2021-11-17 88.28 88.37 86.16 87.85 2.7M
2021-11-16 88.96 89.98 88.24 88.28 2.0M
2021-11-15 87.17 88.57 86.65 88.55 1.4M
2021-11-12 84.86 87.30 84.43 86.43 1.5M
2021-11-11 83.62 84.88 83.43 84.43 0.8M
2021-11-10 83.43 84.89 82.73 83.40 1.2M
2021-11-09 85.09 85.41 83.33 83.91 1.1M
2021-11-08 83.21 85.33 83.05 85.25 1.9M
2021-11-05 81.38 83.80 81.24 83.21 1.6M
2021-11-04 84.28 85.33 83.69 83.91 1.0M
2021-11-03 81.98 84.31 81.39 83.92 0.8M
2021-11-02 82.61 83.02 81.50 82.34 1.3M
2021-11-01 82.03 83.52 81.84 82.61 0.8M
2021-10-29 80.68 82.00 80.45 81.30 1.1M
2021-10-28 80.14 81.31 79.67 80.82 1.2M
2021-10-27 79.12 80.39 78.31 79.51 1.4M
2021-10-26 80.64 81.17 79.24 79.79 1.3M
2021-10-25 80.43 81.09 79.66 80.54 1.3M
2021-10-22 83.30 83.32 79.59 80.24 1.8M
2021-10-21 83.85 84.08 82.39 83.10 1.2M
2021-10-20 78.93 84.78 78.85 84.54 3.7M
2021-10-19 83.42 84.13 82.44 82.96 1.2M
2021-10-18 85.36 85.37 83.12 83.42 1.2M
2021-10-15 85.95 87.09 85.84 86.12 1.2M
2021-10-14 84.63 85.47 83.84 84.98 1.1M
2021-10-13 84.14 84.84 82.97 84.27 0.8M
2021-10-12 83.40 84.41 83.03 84.14 1.1M
2021-10-11 81.17 84.34 81.00 82.91 0.9M
2021-10-08 82.23 84.20 81.18 82.99 1.1M
2021-10-07 78.75 82.48 78.64 81.95 1.5M
2021-10-06 77.71 78.53 76.24 77.80 0.9M
2021-10-05 77.11 79.47 76.69 79.16 1.1M
2021-10-04 77.03 77.99 76.73 77.48 1.1M
2021-10-01 75.67 76.92 74.53 76.74 0.8M
2021-09-30 76.00 76.75 74.93 75.24 1.2M
2021-09-29 76.57 76.88 75.18 75.92 0.9M
2021-09-28 78.55 78.92 76.37 76.57 0.8M
2021-09-27 77.15 78.98 77.09 78.56 0.9M
2021-09-24 77.42 78.22 76.94 77.17 0.6M
2021-09-23 76.88 78.53 76.86 77.78 1.0M
2021-09-22 74.97 76.81 74.95 75.88 0.8M
2021-09-21 74.62 74.98 73.21 74.21 1.0M
2021-09-20 73.70 74.24 72.65 74.21 1.5M
2021-09-17 75.85 76.32 75.02 76.04 1.7M
2021-09-16 79.41 79.60 76.24 76.31 1.6M
2021-09-15 78.99 80.64 78.88 80.31 0.9M
2021-09-14 79.35 79.91 78.72 78.94 0.9M
2021-09-13 79.76 80.51 78.30 78.95 0.8M
2021-09-10 80.24 82.00 79.10 79.13 1.0M
2021-09-09 78.71 80.02 78.18 79.77 1.3M
2021-09-08 80.02 80.22 77.62 79.17 1.3M
2021-09-07 80.00 81.47 79.75 80.42 1.5M
2021-09-03 80.56 81.16 79.82 80.39 1.2M
2021-09-02 79.14 80.53 79.12 80.50 1.2M
2021-09-01 78.69 79.29 77.85 78.79 0.8M
2021-08-31 79.30 79.93 78.08 78.91 1.2M
2021-08-30 80.27 80.38 79.17 79.21 0.9M
2021-08-27 78.89 80.77 78.68 79.99 0.8M
2021-08-26 80.16 80.24 78.46 78.53 1.1M
2021-08-25 80.80 81.10 80.00 80.47 0.7M
2021-08-24 79.17 81.18 78.96 80.70 0.9M
2021-08-23 78.38 79.06 77.83 78.74 0.7M
2021-08-20 76.84 77.71 76.10 77.66 1.2M
2021-08-19 80.56 80.56 77.17 77.52 4.0M
2021-08-18 82.49 83.78 82.10 82.29 2.1M
2021-08-17 83.95 84.10 81.84 82.68 1.2M
2021-08-16 85.11 85.69 84.17 85.45 0.7M
2021-08-13 87.05 87.18 85.23 85.94 1.1M
2021-08-12 86.62 86.73 85.69 86.43 0.7M
2021-08-11 86.46 86.74 84.94 86.74 1.5M
2021-08-10 84.14 86.53 83.89 86.43 1.3M
2021-08-09 82.96 84.36 82.84 84.06 1.4M
2021-08-06 82.00 84.54 81.60 83.66 2.1M
2021-08-05 82.84 84.47 82.27 84.40 1.4M
2021-08-04 84.33 84.44 82.50 82.50 1.2M
2021-08-03 84.48 84.98 83.64 84.70 1.5M
2021-08-02 84.58 86.61 84.02 84.35 1.1M
2021-07-30 82.87 84.93 82.76 83.83 1.1M
2021-07-29 83.20 84.17 83.12 83.68 1.2M
2021-07-28 81.59 82.28 81.00 81.95 1.3M
2021-07-27 81.50 81.79 80.52 81.03 1.3M
2021-07-26 81.01 81.88 80.38 81.73 2.1M
2021-07-23 81.48 82.48 78.93 80.93 5.7M
2021-07-22 86.91 87.00 84.94 84.97 1.0M
2021-07-21 86.85 87.94 86.76 87.22 1.0M
2021-07-20 82.52 86.20 82.26 86.03 1.4M
2021-07-19 82.91 83.22 81.33 82.56 2.3M
2021-07-16 87.69 88.22 84.96 85.01 1.9M
2021-07-15 87.08 88.31 86.57 87.41 1.2M
2021-07-14 88.98 89.64 87.70 88.04 0.9M
2021-07-13 90.40 90.66 88.78 88.81 0.7M
2021-07-12 90.01 90.88 89.36 90.33 0.7M
2021-07-09 89.86 91.34 89.67 90.66 1.1M
2021-07-08 88.19 89.66 87.10 88.56 0.8M
2021-07-07 90.76 91.52 89.14 90.08 1.1M
2021-07-06 92.51 92.61 89.82 90.93 1.4M
2021-07-02 95.00 95.00 92.95 93.34 0.8M
2021-07-01 93.00 94.43 92.74 94.14 0.7M
2021-06-30 92.68 93.33 92.34 92.64 1.0M
2021-06-29 92.80 93.49 92.60 93.12 0.6M
2021-06-28 94.58 94.96 92.16 92.80 1.0M
2021-06-25 95.46 95.67 93.70 94.37 1.1M
2021-06-24 96.87 97.36 94.29 94.67 1.7M
2021-06-23 93.00 93.19 91.85 92.93 1.1M
2021-06-22 92.00 92.98 91.56 92.60 0.9M
2021-06-21 89.98 92.46 89.68 91.71 1.8M
2021-06-18 90.06 90.41 88.74 88.99 1.9M
2021-06-17 93.17 93.63 90.09 91.35 1.8M
2021-06-16 96.00 96.47 93.14 93.21 1.3M
2021-06-15 96.58 96.87 95.73 96.40 0.6M
2021-06-14 98.05 98.13 95.64 96.52 0.9M
2021-06-11 99.00 99.01 98.03 98.32 0.8M
2021-06-10 99.46 99.65 98.15 98.38 0.9M
2021-06-09 98.69 99.02 97.80 98.63 1.3M
2021-06-08 99.45 99.90 98.25 98.62 2.0M
2021-06-07 103.97 104.28 99.42 99.92 2.3M
2021-06-04 101.98 103.81 101.52 103.74 0.9M
2021-06-03 100.95 102.90 100.28 101.92 1.4M
2021-06-02 103.21 103.37 99.88 100.86 1.4M
2021-06-01 100.66 102.04 100.48 102.03 1.3M
2021-05-28 100.33 100.79 99.08 100.59 1.1M
2021-05-27 97.61 100.71 97.38 100.02 1.9M
2021-05-26 95.45 96.36 95.01 96.17 0.7M
2021-05-25 97.10 98.11 95.16 95.38 0.9M
2021-05-24 98.14 98.14 97.07 97.33 0.5M
2021-05-21 97.03 97.99 96.65 97.43 0.9M
2021-05-20 96.34 96.63 95.21 96.20 2.2M
2021-05-19 95.00 95.97 93.83 95.84 2.2M
2021-05-18 97.21 97.72 96.34 96.53 0.8M
2021-05-17 96.21 97.40 95.53 97.31 0.8M
2021-05-14 96.20 96.88 95.67 96.60 0.9M
2021-05-13 92.99 95.36 92.58 94.83 0.8M
2021-05-12 92.65 94.19 91.79 92.50 1.7M
2021-05-11 93.42 94.90 92.76 93.46 1.9M
2021-05-10 99.00 99.04 96.90 97.35 1.5M
2021-05-07 97.24 98.79 94.91 98.51 1.4M
2021-05-06 95.34 96.96 93.60 96.06 1.9M
2021-05-05 93.70 94.44 93.01 93.91 1.2M
2021-05-04 93.27 93.39 91.12 92.81 1.1M
2021-05-03 95.34 96.26 94.15 94.27 1.1M
2021-04-30 95.30 95.85 93.61 94.42 2.0M
2021-04-29 99.00 99.40 94.76 96.02 3.0M
2021-04-28 98.66 99.72 98.40 99.18 1.1M
2021-04-27 97.90 99.57 97.18 99.10 1.7M
2021-04-26 97.92 98.31 97.17 97.72 1.5M
2021-04-23 96.53 98.26 96.03 97.68 1.7M
2021-04-22 96.21 96.48 94.88 95.40 2.0M
2021-04-21 92.98 96.26 92.14 96.12 1.9M
2021-04-20 93.67 93.97 90.78 92.31 1.2M
2021-04-19 95.65 95.84 93.65 94.00 1.1M
2021-04-16 95.85 96.29 95.33 95.55 0.9M
2021-04-15 94.50 96.41 93.99 95.75 1.7M
2021-04-14 95.08 97.18 93.54 93.95 2.0M
2021-04-13 95.61 95.64 90.91 93.64 4.3M
2021-04-12 89.51 90.81 88.68 89.49 1.0M
2021-04-09 89.54 89.68 88.15 89.50 0.8M
2021-04-08 88.60 89.71 87.74 89.71 0.8M
2021-04-07 89.80 90.31 88.63 88.82 0.7M
2021-04-06 90.16 91.22 89.59 89.77 0.9M
2021-04-05 90.22 90.93 89.77 90.39 0.9M
2021-04-01 89.02 89.65 87.55 89.57 1.1M
2021-03-31 89.61 90.23 87.34 88.04 1.9M
2021-03-30 86.80 89.41 85.86 88.75 2.3M
2021-03-29 86.70 87.63 85.70 86.11 1.1M
2021-03-26 86.81 87.03 85.04 86.95 1.5M
2021-03-25 84.68 86.99 83.95 86.71 1.8M
2021-03-24 88.66 89.44 86.49 86.50 1.4M
2021-03-23 90.01 90.01 86.94 87.25 2.0M
2021-03-22 91.94 92.47 90.51 90.65 1.2M
2021-03-19 91.78 93.14 90.48 91.81 1.5M
2021-03-18 93.59 95.38 90.68 91.18 1.6M
2021-03-17 91.17 94.03 90.59 93.68 1.3M
2021-03-16 92.85 93.18 90.81 90.88 1.0M
2021-03-15 93.00 93.26 91.63 93.03 0.9M
2021-03-12 91.02 92.93 89.80 92.92 1.1M
2021-03-11 93.49 93.50 90.78 91.66 1.7M
2021-03-10 88.69 90.42 88.51 89.43 1.1M
2021-03-09 89.38 89.82 87.83 88.01 1.2M
2021-03-08 88.50 90.22 87.58 88.60 1.4M
2021-03-05 86.47 87.99 82.43 87.80 2.1M
2021-03-04 87.60 87.99 83.02 85.08 3.6M
2021-03-03 88.00 89.88 86.60 88.65 2.7M
2021-03-02 85.79 87.43 85.52 86.37 0.9M
2021-03-01 85.63 87.39 84.89 85.92 1.6M
2021-02-26 82.27 85.13 81.25 84.20 1.7M
2021-02-25 87.68 87.73 82.30 82.31 2.5M
2021-02-24 85.79 87.76 85.70 86.82 2.3M
2021-02-23 84.46 86.32 81.87 85.83 2.5M
2021-02-22 82.60 87.57 82.35 86.75 3.0M
2021-02-19 80.99 84.38 80.00 83.27 4.4M
2021-02-18 77.14 77.56 74.98 75.45 1.5M
2021-02-17 78.01 78.47 76.54 78.05 1.1M
2021-02-16 80.31 80.57 78.34 78.45 2.0M
2021-02-12 77.50 77.94 76.32 77.90 0.7M
2021-02-11 77.01 77.76 76.55 77.57 1.0M
2021-02-10 77.25 77.38 75.97 76.39 0.8M
2021-02-09 77.00 77.45 76.53 76.84 0.8M
2021-02-08 76.93 77.57 76.47 77.17 0.9M
2021-02-05 76.72 77.00 75.93 76.47 0.9M
2021-02-04 76.56 76.68 75.43 76.05 1.1M
2021-02-03 73.54 77.41 73.47 76.15 3.1M
2021-02-02 72.46 73.74 71.75 73.32 1.0M
2021-02-01 71.30 72.20 70.85 71.75 0.8M
2021-01-29 71.44 72.22 69.37 70.25 0.9M
2021-01-28 70.64 72.72 70.04 72.09 1.4M
2021-01-27 72.27 72.31 69.28 69.80 2.8M
2021-01-26 76.00 76.21 73.60 73.79 0.9M
2021-01-25 76.06 76.52 72.98 75.80 1.5M
2021-01-22 76.41 76.91 75.63 76.00 0.7M
2021-01-21 76.18 77.59 75.68 77.05 1.4M
2021-01-20 74.00 76.00 73.50 75.84 1.2M
2021-01-19 73.28 73.74 72.17 72.48 1.0M
2021-01-15 73.87 74.09 72.35 72.90 1.3M
2021-01-14 75.40 75.57 74.23 74.42 1.4M
2021-01-13 76.75 76.75 74.50 75.13 1.1M
2021-01-12 75.08 76.69 74.79 76.12 1.5M
2021-01-11 74.49 75.32 73.61 74.70 1.5M
2021-01-08 75.01 76.32 74.11 75.85 2.0M
2021-01-07 76.81 77.06 73.55 74.60 2.5M
2021-01-06 74.02 76.50 73.50 75.34 3.3M
2021-01-05 69.70 73.05 69.40 72.82 2.4M
2021-01-04 71.62 72.09 68.30 69.71 1.6M