麦格纳国际

MGA
🏛️ 美国 →
47.48
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
2024-12-31 42.01 42.23 41.58 41.79 0.9M
2024-12-30 41.97 42.00 41.13 41.71 1.0M
2024-12-27 42.07 42.52 41.86 42.16 0.7M
2024-12-26 42.24 42.60 42.10 42.42 0.6M
2024-12-24 42.23 42.42 41.71 42.42 0.4M
2024-12-23 41.77 42.05 41.35 42.05 0.9M
2024-12-20 41.07 42.65 41.00 42.22 2.0M
2024-12-19 42.25 42.55 41.18 41.28 1.3M
2024-12-18 43.57 44.38 41.95 41.95 1.5M
2024-12-17 43.45 44.23 43.37 43.54 1.2M
2024-12-16 43.99 44.40 43.58 43.75 1.4M
2024-12-13 44.78 44.95 44.08 44.30 1.1M
2024-12-12 45.00 45.38 44.76 44.90 1.2M
2024-12-11 44.89 45.17 44.39 45.05 1.8M
2024-12-10 45.83 46.52 45.16 45.71 1.4M
2024-12-09 45.85 47.05 45.67 45.81 1.5M
2024-12-06 46.35 46.51 45.08 45.29 1.7M
2024-12-05 46.63 47.22 45.76 45.79 2.9M
2024-12-04 45.61 46.55 45.37 45.80 3.4M
2024-12-03 45.36 46.05 45.08 45.61 1.4M
2024-12-02 45.42 45.71 45.13 45.28 0.9M
2024-11-29 45.00 45.33 44.52 45.14 0.9M
2024-11-27 44.36 45.18 44.23 44.95 1.1M
2024-11-26 45.19 45.34 43.95 44.04 1.9M
2024-11-25 45.51 47.00 45.40 46.46 2.6M
2024-11-22 44.02 45.40 43.88 45.08 2.5M
2024-11-21 42.65 44.25 42.65 44.14 2.0M
2024-11-20 42.57 42.82 42.02 42.65 1.4M
2024-11-19 43.08 43.34 42.67 42.78 1.5M
2024-11-18 44.01 44.64 43.69 43.72 0.9M
2024-11-15 43.46 43.98 43.28 43.90 1.1M
2024-11-14 44.31 44.91 43.99 44.09 1.3M
2024-11-13 44.16 44.47 43.88 44.19 6.0M
2024-11-12 43.91 44.60 43.66 44.17 1.1M
2024-11-11 43.60 44.63 43.48 44.34 1.2M
2024-11-08 42.53 43.49 42.53 43.40 1.3M
2024-11-07 42.33 43.60 42.33 43.16 1.5M
2024-11-06 42.93 43.02 41.55 42.12 2.0M
2024-11-05 42.21 42.72 41.72 42.58 2.2M
2024-11-04 42.39 42.70 41.88 42.14 1.7M
2024-11-01 42.10 43.10 41.31 41.97 2.9M
2024-10-31 41.25 41.29 39.40 39.47 3.3M
2024-10-30 41.14 41.81 41.00 41.31 0.9M
2024-10-29 42.20 42.27 41.18 41.61 1.0M
2024-10-28 42.22 43.00 42.00 42.96 0.8M
2024-10-25 42.57 42.59 41.83 41.98 1.6M
2024-10-24 42.71 43.08 41.46 42.11 1.5M
2024-10-23 41.69 42.18 41.40 42.08 1.8M
2024-10-22 41.91 42.08 41.47 41.90 1.3M
2024-10-21 43.23 43.42 41.77 41.85 1.5M
2024-10-18 43.41 44.30 43.16 43.49 2.0M
2024-10-17 41.56 42.41 41.35 42.28 1.7M
2024-10-16 41.41 41.97 41.40 41.65 1.1M
2024-10-15 41.12 41.61 40.82 41.03 1.3M
2024-10-14 41.38 41.57 40.97 41.44 0.8M
2024-10-11 41.15 41.93 41.15 41.40 0.8M
2024-10-10 40.94 41.37 40.71 41.27 0.6M
2024-10-09 40.35 41.45 40.30 41.24 0.8M
2024-10-08 40.88 41.00 40.07 40.48 1.2M
2024-10-07 40.79 41.15 40.61 40.99 0.9M
2024-10-04 40.94 41.15 40.73 41.08 1.1M
2024-10-03 40.54 40.71 39.83 40.37 1.3M
2024-10-02 40.98 41.65 40.97 41.29 0.9M
2024-10-01 40.99 41.25 40.45 40.97 1.2M
2024-09-30 41.62 42.28 40.67 41.04 1.5M
2024-09-27 42.89 43.54 42.56 42.73 1.4M
2024-09-26 41.27 42.56 40.99 42.20 1.8M
2024-09-25 42.13 42.25 40.21 40.35 1.8M
2024-09-24 42.59 42.90 42.44 42.79 1.0M
2024-09-23 42.09 42.62 41.84 42.17 1.2M
2024-09-20 42.13 42.30 41.53 42.00 2.1M
2024-09-19 41.95 42.88 41.95 42.51 1.9M
2024-09-18 41.33 42.40 40.93 41.30 1.2M
2024-09-17 40.43 41.58 40.37 41.20 1.2M
2024-09-16 40.42 40.43 39.78 40.14 1.7M
2024-09-13 39.81 40.42 39.81 40.20 1.2M
2024-09-12 39.30 39.49 38.89 39.42 1.3M
2024-09-11 38.67 39.38 38.19 39.28 1.3M
2024-09-10 39.01 39.06 38.05 38.66 1.8M
2024-09-09 39.43 40.00 39.32 39.71 1.1M
2024-09-06 40.58 40.70 39.05 39.36 1.4M
2024-09-05 41.09 41.73 40.16 40.50 1.3M
2024-09-04 40.89 41.91 40.82 41.58 1.4M
2024-09-03 41.58 41.84 40.81 40.96 2.7M
2024-08-30 41.86 42.06 41.45 42.03 1.4M
2024-08-29 42.16 42.47 41.64 41.69 1.2M
2024-08-28 42.26 42.59 41.60 41.82 0.9M
2024-08-27 42.78 42.84 42.20 42.47 0.8M
2024-08-26 42.82 43.25 42.33 42.78 1.1M
2024-08-23 41.53 43.09 41.34 42.56 1.4M
2024-08-22 41.40 41.56 40.95 41.05 0.7M
2024-08-21 41.06 41.52 40.79 41.40 0.9M
2024-08-20 41.25 41.28 40.52 40.67 0.8M
2024-08-19 41.09 41.53 41.00 41.33 1.1M
2024-08-16 40.29 41.00 40.04 40.78 1.2M
2024-08-15 40.29 41.13 40.29 40.79 5.4M
2024-08-14 39.89 40.05 39.41 39.47 0.9M
2024-08-13 38.10 39.80 38.10 39.63 2.8M
2024-08-12 38.85 38.90 38.01 38.03 2.2M
2024-08-09 39.30 39.44 38.60 38.80 1.3M
2024-08-08 39.21 39.34 38.80 39.18 2.5M
2024-08-07 39.24 39.67 38.63 38.88 3.1M
2024-08-06 39.20 39.27 38.50 38.64 3.4M
2024-08-05 39.00 39.81 38.39 39.06 3.6M
2024-08-02 42.31 42.31 40.11 40.43 3.7M
2024-08-01 43.90 44.39 42.52 43.01 3.5M
2024-07-31 44.01 45.16 43.92 44.37 2.1M
2024-07-30 43.76 44.25 43.53 43.73 2.2M
2024-07-29 43.53 44.00 42.94 43.76 1.8M
2024-07-26 43.55 43.66 42.90 43.53 1.1M
2024-07-25 42.60 43.98 42.60 43.23 1.7M
2024-07-24 43.59 44.07 42.60 42.70 0.8M
2024-07-23 44.20 44.38 43.70 43.79 1.6M
2024-07-22 43.78 44.57 43.34 44.51 1.0M
2024-07-19 44.19 44.99 43.29 43.64 2.8M
2024-07-18 45.81 46.44 45.03 45.30 1.6M
2024-07-17 45.28 46.00 45.03 45.82 0.9M
2024-07-16 44.50 45.96 44.24 45.80 1.1M
2024-07-15 44.27 45.12 43.89 44.45 1.2M
2024-07-12 44.67 44.96 44.38 44.45 1.1M
2024-07-11 44.10 44.68 43.97 44.55 1.1M
2024-07-10 42.63 43.67 42.52 43.60 2.0M
2024-07-09 42.38 42.88 42.14 42.75 1.3M
2024-07-08 42.52 42.79 42.46 42.56 0.7M
2024-07-05 42.53 42.81 42.25 42.27 1.0M
2024-07-03 42.74 42.81 42.26 42.53 0.4M
2024-07-02 41.48 42.84 41.48 42.46 1.6M
2024-07-01 42.75 42.87 41.43 41.55 1.2M
2024-06-28 41.82 42.01 41.48 41.90 0.9M
2024-06-27 41.60 41.88 41.40 41.55 1.2M
2024-06-26 41.27 41.63 40.83 41.57 1.5M
2024-06-25 42.55 42.56 41.65 41.69 1.4M
2024-06-24 42.42 43.32 42.40 42.59 1.3M
2024-06-21 41.91 42.43 41.83 42.22 1.3M
2024-06-20 42.24 42.47 41.82 41.99 1.1M
2024-06-18 42.90 43.19 42.14 42.35 1.5M
2024-06-17 42.11 42.89 41.81 42.87 1.0M
2024-06-14 42.10 42.29 41.21 42.19 1.9M
2024-06-13 43.41 43.45 42.67 42.74 0.9M
2024-06-12 43.82 44.39 43.15 43.33 0.9M
2024-06-11 43.30 43.41 42.78 43.07 1.6M
2024-06-10 43.33 43.87 43.05 43.68 1.4M
2024-06-07 43.71 43.93 43.44 43.76 1.6M
2024-06-06 44.01 44.42 43.88 44.16 1.1M
2024-06-05 44.69 44.79 43.90 44.46 0.8M
2024-06-04 44.69 45.21 44.50 44.51 1.4M
2024-06-03 45.35 45.52 44.57 45.15 2.2M
2024-05-31 44.45 45.31 44.23 45.21 1.8M
2024-05-30 44.35 44.69 44.25 44.61 2.1M
2024-05-29 44.73 44.83 43.96 44.15 1.7M
2024-05-28 45.49 45.63 45.09 45.32 1.6M
2024-05-24 44.65 45.37 44.65 45.35 4.0M
2024-05-23 46.17 46.32 44.73 44.76 7.2M
2024-05-22 46.17 46.61 45.96 46.09 1.0M
2024-05-21 47.17 47.28 46.45 46.49 1.3M
2024-05-20 47.50 47.63 46.77 47.05 1.0M
2024-05-17 48.00 48.00 47.01 47.49 1.8M
2024-05-16 47.61 47.99 47.17 47.94 7.3M
2024-05-15 48.07 48.18 47.50 48.11 7.5M
2024-05-14 47.08 47.58 46.90 47.55 1.2M
2024-05-13 47.23 47.49 46.72 46.97 1.7M
2024-05-10 46.78 47.04 46.44 46.92 2.8M
2024-05-09 47.01 47.36 46.38 46.40 2.5M
2024-05-08 46.04 47.21 45.75 47.08 1.0M
2024-05-07 46.76 46.90 46.34 46.60 1.7M
2024-05-06 47.26 47.70 45.99 46.58 2.5M
2024-05-03 46.80 47.50 46.11 46.70 4.0M
2024-05-02 48.55 48.64 47.97 48.42 3.3M
2024-05-01 47.69 48.33 47.35 47.64 2.0M
2024-04-30 48.75 48.75 47.74 47.80 1.9M
2024-04-29 49.41 49.78 49.14 49.38 1.3M
2024-04-26 48.80 49.38 48.75 49.12 1.1M
2024-04-25 48.63 48.90 48.01 48.70 1.5M
2024-04-24 49.84 50.18 49.03 49.21 1.0M
2024-04-23 49.55 49.87 49.07 49.77 0.9M
2024-04-22 48.77 49.45 48.41 49.31 6.6M
2024-04-19 47.56 48.41 47.55 48.34 1.5M
2024-04-18 48.26 48.26 47.42 47.85 1.9M
2024-04-17 48.92 49.02 47.67 47.84 1.8M
2024-04-16 49.15 49.39 48.27 48.77 1.2M
2024-04-15 50.08 50.36 49.26 49.63 0.9M
2024-04-12 50.75 50.75 49.82 49.84 1.1M
2024-04-11 51.04 51.39 50.30 51.28 0.8M
2024-04-10 51.91 52.15 50.50 50.65 0.9M
2024-04-09 52.53 53.23 52.49 52.92 1.0M
2024-04-08 52.60 53.26 52.42 52.52 0.9M
2024-04-05 51.85 52.31 51.69 52.18 1.9M
2024-04-04 53.29 53.53 52.14 52.30 1.8M
2024-04-03 52.31 52.71 52.02 52.56 1.3M
2024-04-02 52.67 53.07 52.11 52.72 2.1M
2024-04-01 54.05 54.36 53.04 53.33 1.5M
2024-03-28 54.53 54.82 54.26 54.48 0.9M
2024-03-27 53.83 54.54 53.43 54.54 2.0M
2024-03-26 53.64 54.08 53.37 53.51 1.4M
2024-03-25 54.01 54.98 53.31 53.58 2.1M
2024-03-22 55.74 56.02 54.70 54.82 0.7M
2024-03-21 55.06 56.12 54.89 55.86 1.5M
2024-03-20 52.58 55.05 52.58 54.95 1.0M
2024-03-19 52.41 53.01 52.38 52.64 1.0M
2024-03-18 52.84 53.01 52.31 52.51 1.0M
2024-03-15 52.03 52.98 52.03 52.52 1.0M
2024-03-14 53.80 53.87 51.90 52.05 1.2M
2024-03-13 53.46 54.25 53.37 53.91 0.8M
2024-03-12 54.18 54.33 53.47 53.60 1.0M
2024-03-11 53.88 54.46 53.85 54.11 1.1M
2024-03-08 54.91 55.52 54.40 54.50 1.0M
2024-03-07 54.61 54.92 54.43 54.73 0.9M
2024-03-06 54.41 54.63 53.84 54.22 1.1M
2024-03-05 54.16 54.34 53.70 54.07 1.6M
2024-03-04 54.07 54.41 53.73 54.19 0.8M
2024-03-01 55.33 55.33 53.72 54.05 1.5M
2024-02-29 55.30 55.50 54.48 55.12 1.6M
2024-02-28 54.40 55.04 54.19 54.85 0.8M
2024-02-27 53.66 55.13 53.51 54.74 1.7M
2024-02-26 54.10 54.64 53.01 53.33 1.1M
2024-02-23 54.59 55.00 54.27 54.34 1.1M
2024-02-22 54.25 55.02 54.06 54.64 4.2M
2024-02-21 54.26 54.62 53.79 54.40 3.8M
2024-02-20 54.64 54.90 53.64 54.28 1.1M
2024-02-16 55.44 55.57 54.47 54.94 0.7M
2024-02-15 54.59 55.73 54.55 55.62 1.0M
2024-02-14 54.58 55.06 54.07 54.13 2.0M
2024-02-13 53.79 54.24 53.22 53.88 1.7M
2024-02-12 54.16 55.73 53.93 55.63 1.6M
2024-02-09 56.00 56.67 53.70 54.69 3.8M
2024-02-08 58.82 58.85 57.64 58.68 1.6M
2024-02-07 58.85 59.37 58.04 58.53 1.1M
2024-02-06 56.51 58.59 56.46 58.43 1.0M
2024-02-05 56.39 56.97 56.11 56.73 1.4M
2024-02-02 57.05 57.29 56.36 57.02 1.1M
2024-02-01 57.35 57.96 56.64 57.55 1.3M
2024-01-31 56.77 58.04 56.50 56.85 1.8M
2024-01-30 56.50 57.24 56.43 57.00 1.6M
2024-01-29 55.55 56.73 55.53 56.59 0.7M
2024-01-26 55.85 56.52 55.58 55.73 0.8M
2024-01-25 55.04 55.52 54.76 55.37 1.1M
2024-01-24 56.49 56.79 54.89 55.01 0.9M
2024-01-23 56.26 56.52 55.46 56.01 0.7M
2024-01-22 54.55 56.03 54.45 55.70 1.1M
2024-01-19 54.19 54.79 53.38 54.56 0.9M
2024-01-18 54.59 54.85 53.63 53.97 1.2M
2024-01-17 53.87 54.00 52.91 53.93 0.9M
2024-01-16 54.34 55.10 53.68 54.90 1.1M
2024-01-12 57.19 57.60 55.47 55.51 1.0M
2024-01-11 56.79 56.98 55.91 56.87 0.9M
2024-01-10 56.63 57.08 56.22 56.79 0.7M
2024-01-09 56.71 57.19 56.21 56.22 0.7M
2024-01-08 55.93 57.33 55.86 57.32 0.8M
2024-01-05 55.56 56.88 55.52 56.03 0.8M
2024-01-04 55.20 56.02 54.65 55.81 1.2M
2024-01-03 57.29 57.48 55.32 55.74 1.3M
2024-01-02 58.50 59.53 58.20 59.19 0.9M