麦格纳国际

MGA
🏛️ 美国 →
47.38
最后更新: 2025-09-30
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 59.36 59.83 59.08 59.08 0.6M
2023-12-28 59.40 59.86 59.26 59.57 0.5M
2023-12-27 59.67 60.32 59.20 59.61 0.8M
2023-12-26 59.47 60.09 58.98 59.82 0.6M
2023-12-22 58.86 59.45 58.73 59.03 0.7M
2023-12-21 58.27 58.95 57.97 58.89 0.8M
2023-12-20 58.04 59.18 57.44 57.50 1.2M
2023-12-19 56.78 58.20 56.51 58.14 0.9M
2023-12-18 56.94 57.27 56.32 57.06 0.8M
2023-12-15 58.65 58.87 56.62 56.66 1.0M
2023-12-14 55.66 58.97 55.66 58.58 1.3M
2023-12-13 54.44 54.95 52.61 54.89 1.3M
2023-12-12 54.66 55.12 53.77 54.81 0.8M
2023-12-11 54.62 55.54 54.52 55.00 0.7M
2023-12-08 54.72 55.41 54.38 54.92 0.7M
2023-12-07 54.98 55.05 54.40 54.75 0.8M
2023-12-06 55.31 56.25 54.96 55.00 0.8M
2023-12-05 55.47 56.02 54.60 54.71 0.7M
2023-12-04 55.36 56.71 55.09 56.04 1.3M
2023-12-01 54.09 55.72 53.61 55.68 1.7M
2023-11-30 54.60 54.71 53.85 53.91 1.1M
2023-11-29 55.11 55.25 54.02 54.22 1.2M
2023-11-28 54.11 54.32 53.30 53.76 0.9M
2023-11-27 54.35 54.40 53.80 54.24 0.9M
2023-11-24 54.42 55.08 54.23 54.75 0.4M
2023-11-22 54.75 54.86 54.20 54.35 0.8M
2023-11-21 55.72 55.99 54.10 54.39 1.0M
2023-11-20 55.82 56.40 55.63 56.16 0.9M
2023-11-17 55.31 56.08 54.99 56.03 0.7M
2023-11-16 55.11 55.84 54.13 54.57 4.1M
2023-11-15 55.28 56.29 55.28 55.89 3.9M
2023-11-14 53.53 55.35 53.53 55.04 0.9M
2023-11-13 52.43 52.87 51.89 52.48 0.8M
2023-11-10 52.02 52.86 51.80 52.62 0.9M
2023-11-09 51.90 53.08 51.75 51.88 2.0M
2023-11-08 52.75 52.76 51.50 51.78 1.1M
2023-11-07 52.71 52.94 52.08 52.81 0.9M
2023-11-06 53.83 54.56 53.15 53.27 1.0M
2023-11-03 53.77 56.44 53.34 53.51 3.3M
2023-11-02 48.94 49.07 46.71 49.04 3.5M
2023-11-01 48.34 48.52 47.48 48.24 1.1M
2023-10-31 47.66 48.47 47.35 48.09 1.2M
2023-10-30 48.20 48.38 47.25 47.84 1.4M
2023-10-27 49.49 49.55 47.46 47.65 1.4M
2023-10-26 50.64 50.84 49.10 49.48 1.1M
2023-10-25 50.47 50.51 49.42 49.92 0.8M
2023-10-24 50.81 51.03 50.32 50.82 0.7M
2023-10-23 50.44 51.52 50.34 50.62 0.9M
2023-10-20 50.70 51.61 50.70 50.92 1.0M
2023-10-19 51.56 51.63 50.30 50.49 0.8M
2023-10-18 52.71 52.71 51.17 51.38 1.4M
2023-10-17 52.71 53.83 52.69 53.36 0.6M
2023-10-16 52.61 53.45 52.44 53.06 0.5M
2023-10-13 52.87 53.12 52.04 52.21 0.7M
2023-10-12 54.17 54.17 52.56 52.79 0.8M
2023-10-11 54.45 54.74 54.18 54.59 0.9M
2023-10-10 54.03 54.27 53.50 54.09 0.7M
2023-10-09 53.36 54.29 53.01 53.94 0.8M
2023-10-06 52.01 54.43 51.82 54.18 1.4M
2023-10-05 52.37 53.01 51.77 52.27 1.0M
2023-10-04 52.03 52.75 51.75 52.62 0.6M
2023-10-03 52.03 52.63 51.53 52.03 0.9M
2023-10-02 53.34 53.68 52.77 52.87 0.5M
2023-09-29 54.01 54.49 53.53 53.61 0.8M
2023-09-28 52.34 54.10 52.20 53.65 1.0M
2023-09-27 53.25 53.25 52.16 52.49 0.8M
2023-09-26 53.75 54.09 52.71 52.79 0.9M
2023-09-25 52.72 54.57 52.70 54.41 1.0M
2023-09-22 54.26 54.59 53.16 53.33 0.9M
2023-09-21 54.48 54.80 53.84 53.86 0.7M
2023-09-20 56.87 57.02 55.35 55.39 1.2M
2023-09-19 56.35 56.71 56.00 56.40 0.5M
2023-09-18 57.01 57.01 56.05 56.25 0.6M
2023-09-15 56.35 57.32 56.00 57.23 1.2M
2023-09-14 56.00 56.53 54.69 56.52 1.5M
2023-09-13 58.00 58.33 55.25 55.71 1.5M
2023-09-12 57.35 58.95 57.30 58.15 0.9M
2023-09-11 57.88 57.93 56.89 57.54 0.7M
2023-09-08 58.07 58.25 57.18 57.33 1.0M
2023-09-07 59.04 59.07 57.55 57.70 0.9M
2023-09-06 58.68 59.91 58.60 59.52 1.4M
2023-09-05 58.87 58.87 58.20 58.67 0.8M
2023-09-01 58.84 59.57 58.78 58.95 0.8M
2023-08-31 58.60 59.17 58.50 58.82 0.9M
2023-08-30 58.38 59.05 58.29 58.58 0.7M
2023-08-29 56.73 58.31 56.53 58.29 0.8M
2023-08-28 57.20 57.66 56.82 56.95 0.6M
2023-08-25 56.58 57.21 56.09 56.54 1.2M
2023-08-24 56.27 56.73 56.11 56.23 0.9M
2023-08-23 55.57 56.75 55.39 56.57 0.8M
2023-08-22 55.76 55.90 55.46 55.84 0.8M
2023-08-21 56.10 56.10 55.08 55.61 0.9M
2023-08-18 54.08 55.93 53.91 55.64 1.2M
2023-08-17 56.15 56.43 54.59 54.73 2.0M
2023-08-16 56.36 56.72 56.03 56.13 4.6M
2023-08-15 56.94 57.18 56.59 56.76 1.7M
2023-08-14 57.00 57.50 56.50 57.42 1.3M
2023-08-11 58.65 58.79 57.25 57.25 2.7M
2023-08-10 60.16 60.55 58.52 58.91 2.7M
2023-08-09 59.72 59.88 58.74 59.33 1.0M
2023-08-08 59.92 59.95 58.93 59.82 1.1M
2023-08-07 61.62 61.85 60.31 61.12 1.0M
2023-08-04 65.27 65.27 60.26 60.90 2.2M
2023-08-03 62.45 63.72 62.22 63.06 1.6M
2023-08-02 63.16 63.53 62.46 62.90 1.1M
2023-08-01 63.84 64.68 63.45 63.99 1.3M
2023-07-31 63.84 64.50 63.59 64.33 0.8M
2023-07-28 63.83 64.24 63.48 63.75 1.8M
2023-07-27 63.49 63.82 63.00 63.15 1.4M
2023-07-26 62.09 62.90 62.09 62.82 1.1M
2023-07-25 62.13 62.84 62.01 62.43 0.6M
2023-07-24 62.29 62.69 62.06 62.37 0.9M
2023-07-21 62.63 62.73 61.96 62.33 1.6M
2023-07-20 61.88 62.11 61.56 61.77 1.0M
2023-07-19 61.53 61.96 61.13 61.79 1.7M
2023-07-18 58.96 61.00 58.80 60.70 1.7M
2023-07-17 58.77 59.21 58.21 59.04 0.8M
2023-07-14 59.99 60.06 58.85 59.11 0.9M
2023-07-13 59.50 60.00 58.97 59.94 0.8M
2023-07-12 59.52 59.71 59.10 59.48 0.7M
2023-07-11 58.37 58.78 58.00 58.63 0.6M
2023-07-10 58.00 58.57 57.76 58.15 0.6M
2023-07-07 57.79 58.83 57.56 58.18 0.8M
2023-07-06 57.26 58.56 56.54 57.73 1.7M
2023-07-05 57.13 57.35 56.37 56.48 0.8M
2023-07-03 56.42 57.66 56.30 57.53 0.4M
2023-06-30 56.40 57.01 56.08 56.44 0.6M
2023-06-29 55.55 55.94 55.30 55.87 0.7M
2023-06-28 54.60 55.48 54.20 55.33 0.7M
2023-06-27 53.56 54.64 53.18 54.57 0.7M
2023-06-26 52.25 53.46 52.00 53.22 0.7M
2023-06-23 52.59 52.72 51.87 52.03 0.8M
2023-06-22 54.82 54.82 53.23 53.47 0.9M
2023-06-21 55.61 55.70 54.84 55.28 0.5M
2023-06-20 55.94 56.10 54.80 55.61 1.0M
2023-06-16 56.72 57.26 56.49 56.99 0.9M
2023-06-15 55.93 57.01 55.68 56.76 0.9M
2023-06-14 56.15 56.93 55.62 56.22 0.9M
2023-06-13 54.49 56.12 54.42 55.81 0.9M
2023-06-12 53.28 54.41 53.05 54.08 0.6M
2023-06-09 53.21 53.50 52.63 53.24 0.6M
2023-06-08 53.49 53.79 52.81 52.95 0.5M
2023-06-07 53.03 53.48 52.72 53.13 1.0M
2023-06-06 50.76 52.92 50.60 52.72 1.0M
2023-06-05 51.26 51.63 50.59 50.86 0.7M
2023-06-02 49.64 51.30 49.64 51.18 1.3M
2023-06-01 48.73 49.20 48.30 48.76 1.2M
2023-05-31 50.13 50.44 48.18 48.36 1.4M
2023-05-30 52.20 52.29 50.71 50.82 0.9M
2023-05-26 51.26 51.67 50.91 51.55 0.7M
2023-05-25 50.87 51.22 50.38 50.69 1.0M
2023-05-24 51.91 51.98 50.45 50.95 0.8M
2023-05-23 52.33 53.35 52.18 52.51 0.8M
2023-05-22 52.73 53.04 52.28 52.69 0.6M
2023-05-19 52.82 53.13 52.46 52.73 1.0M
2023-05-18 51.55 52.54 51.49 52.50 3.5M
2023-05-17 51.97 52.46 51.29 52.29 1.5M
2023-05-16 52.94 53.20 51.79 51.81 3.9M
2023-05-15 52.85 53.56 52.59 53.46 0.8M
2023-05-12 53.50 53.53 51.88 52.56 0.9M
2023-05-11 52.36 53.33 51.93 53.29 1.0M
2023-05-10 53.84 54.07 52.48 52.64 1.3M
2023-05-09 54.09 54.09 52.93 53.13 1.3M
2023-05-08 54.75 55.09 53.90 54.61 1.1M
2023-05-05 54.08 54.40 52.28 53.98 2.6M
2023-05-04 51.50 51.60 50.09 50.22 3.1M
2023-05-03 51.98 52.85 51.67 51.69 1.2M
2023-05-02 51.60 52.08 50.81 51.95 0.9M
2023-05-01 52.30 53.05 51.91 52.06 0.6M
2023-04-28 51.84 52.52 51.49 52.16 0.8M
2023-04-27 52.04 52.43 51.05 51.84 0.8M
2023-04-26 52.03 53.18 51.77 51.92 0.8M
2023-04-25 52.89 52.97 51.99 52.01 0.9M
2023-04-24 52.67 53.24 52.40 53.17 0.5M
2023-04-21 52.64 52.79 51.98 52.56 0.7M
2023-04-20 52.36 53.31 52.09 53.03 1.2M
2023-04-19 53.55 54.09 53.06 53.70 1.5M
2023-04-18 54.83 55.82 54.16 54.77 1.1M
2023-04-17 54.19 54.47 53.58 54.41 0.8M
2023-04-14 54.07 54.95 53.84 54.35 0.8M
2023-04-13 54.06 54.40 53.52 54.17 0.9M
2023-04-12 54.40 54.49 53.37 53.68 0.8M
2023-04-11 53.17 53.99 53.14 53.54 1.1M
2023-04-10 50.98 52.76 50.95 52.73 1.0M
2023-04-06 51.24 51.87 50.37 51.15 1.7M
2023-04-05 51.98 51.98 50.80 51.24 0.9M
2023-04-04 53.55 53.64 52.13 52.29 0.6M
2023-04-03 53.44 53.85 53.06 53.51 0.7M
2023-03-31 52.36 53.63 52.33 53.57 0.7M
2023-03-30 52.42 52.52 51.85 52.02 0.7M
2023-03-29 51.56 51.91 51.15 51.59 0.6M
2023-03-28 50.76 51.26 50.48 50.94 1.1M
2023-03-27 50.98 51.11 50.24 50.68 1.1M
2023-03-24 50.40 50.40 49.46 50.18 1.0M
2023-03-23 51.26 52.17 50.49 51.05 0.7M
2023-03-22 51.59 52.00 50.67 50.67 0.8M
2023-03-21 51.46 51.85 51.28 51.47 0.6M
2023-03-20 50.49 50.72 49.89 50.37 1.0M
2023-03-17 51.00 51.15 49.60 50.18 1.2M
2023-03-16 50.09 51.55 49.74 51.48 1.1M
2023-03-15 50.75 50.78 49.72 50.66 1.3M
2023-03-14 52.97 52.98 51.76 52.47 1.1M
2023-03-13 51.54 51.99 50.91 51.65 1.6M
2023-03-10 54.06 54.19 52.44 52.51 1.6M
2023-03-09 55.35 55.76 54.06 54.12 0.7M
2023-03-08 55.28 55.83 55.03 55.50 0.7M
2023-03-07 56.25 56.47 55.33 55.40 1.1M
2023-03-06 57.36 57.64 56.37 56.43 1.0M
2023-03-03 56.75 57.26 56.35 57.09 0.7M
2023-03-02 55.51 56.30 55.06 56.23 0.6M
2023-03-01 55.75 56.80 55.75 56.12 1.0M
2023-02-28 55.27 55.85 54.94 55.73 1.1M
2023-02-27 54.35 55.63 54.35 55.33 1.1M
2023-02-24 53.74 54.24 53.30 53.80 1.3M
2023-02-23 55.74 55.74 54.06 54.73 0.9M
2023-02-22 55.60 56.28 54.83 55.81 3.7M
2023-02-21 55.94 56.64 54.99 55.40 1.2M
2023-02-17 56.08 56.79 55.91 56.60 1.1M
2023-02-16 55.73 57.28 55.66 56.43 1.3M
2023-02-15 55.24 57.18 55.23 56.60 1.4M
2023-02-14 55.74 56.62 55.16 55.86 1.4M
2023-02-13 53.81 56.46 53.58 55.92 3.1M
2023-02-10 58.53 59.00 53.85 54.14 6.3M
2023-02-09 65.71 66.60 64.52 64.59 1.1M
2023-02-08 64.91 65.88 64.64 64.93 0.9M
2023-02-07 64.63 65.74 64.27 65.45 1.3M
2023-02-06 66.04 66.18 64.67 65.06 1.3M
2023-02-03 66.02 67.53 65.74 66.81 1.1M
2023-02-02 67.60 68.92 66.90 67.37 1.2M
2023-02-01 65.35 67.96 64.95 67.68 1.3M
2023-01-31 64.25 65.09 63.73 64.94 0.8M
2023-01-30 62.79 64.31 62.60 63.44 1.3M
2023-01-27 62.62 64.27 62.50 63.89 1.1M
2023-01-26 62.01 62.22 61.07 62.05 0.9M
2023-01-25 59.14 61.26 58.72 61.14 1.4M
2023-01-24 62.97 62.97 59.16 60.74 3.5M
2023-01-23 64.47 65.51 64.08 65.46 0.5M
2023-01-20 63.52 64.38 63.10 63.88 0.6M
2023-01-19 63.50 63.60 62.35 63.12 0.6M
2023-01-18 65.77 65.99 63.81 63.86 0.8M
2023-01-17 63.82 65.24 63.81 65.15 1.0M
2023-01-13 63.03 64.34 62.88 64.07 0.7M
2023-01-12 62.71 64.29 62.61 63.99 1.3M
2023-01-11 61.54 62.45 61.44 62.30 0.7M
2023-01-10 60.95 61.14 60.44 61.09 0.7M
2023-01-09 61.37 61.47 60.01 60.72 1.2M
2023-01-06 59.89 61.99 59.81 61.60 1.2M
2023-01-05 58.84 59.82 58.23 59.68 1.5M
2023-01-04 58.57 59.48 57.93 59.46 0.9M
2023-01-03 57.02 57.80 56.79 57.52 1.1M