MAG银矿

MAG
🏛️ 美国 →
24.47
最后更新: 2025-09-03
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
2025-09-03 24.96 25.09 24.35 24.47 2.2M
2025-09-02 24.81 25.02 24.30 24.76 1.2M
2025-08-29 23.92 24.55 23.91 24.52 0.6M
2025-08-28 24.21 24.29 23.62 23.97 1.3M
2025-08-27 23.70 24.00 23.43 23.95 1.6M
2025-08-26 23.59 24.00 23.55 23.98 1.2M
2025-08-25 23.50 23.78 23.48 23.59 1.4M
2025-08-22 23.15 23.80 23.09 23.69 1.7M
2025-08-21 22.77 23.50 22.77 23.34 2.6M
2025-08-20 22.54 22.92 22.49 22.83 1.0M
2025-08-19 22.92 23.15 22.43 22.48 1.5M
2025-08-18 22.98 23.06 22.73 23.04 0.7M
2025-08-15 22.87 23.12 22.70 23.06 11.7M
2025-08-14 22.82 23.27 22.75 22.85 1.7M
2025-08-13 23.31 23.42 22.74 22.98 1.5M
2025-08-12 23.00 23.23 22.80 23.22 1.0M
2025-08-11 22.33 23.10 22.33 22.92 1.6M
2025-08-08 23.05 23.25 22.75 23.15 1.2M
2025-08-07 22.10 22.98 21.98 22.84 2.3M
2025-08-06 21.62 21.80 21.46 21.68 0.9M
2025-08-05 20.98 21.68 20.86 21.66 1.6M
2025-08-04 20.29 21.01 20.29 20.98 0.7M
2025-08-01 20.46 20.73 20.21 20.33 0.8M
2025-07-31 20.54 20.58 20.20 20.42 1.2M
2025-07-30 21.08 21.12 20.43 20.55 1.3M
2025-07-29 21.25 21.25 20.94 21.18 0.6M
2025-07-28 21.34 21.49 20.95 21.20 0.5M
2025-07-25 21.48 21.71 21.24 21.54 1.1M
2025-07-24 21.35 21.86 21.31 21.70 1.1M
2025-07-23 22.12 22.19 21.69 21.79 0.8M
2025-07-22 21.99 22.31 21.76 22.15 0.9M
2025-07-21 21.22 21.89 21.22 21.75 0.7M
2025-07-18 21.33 21.35 20.86 20.96 0.7M
2025-07-17 21.34 21.34 20.93 21.17 0.8M
2025-07-16 21.93 22.00 21.24 21.46 0.9M
2025-07-15 22.16 22.16 21.58 21.94 2.2M
2025-07-14 22.36 22.66 21.97 21.99 1.7M
2025-07-11 22.00 22.36 21.78 22.31 1.9M
2025-07-10 21.45 21.66 21.11 21.64 1.5M
2025-07-09 21.10 21.41 21.08 21.36 1.8M
2025-07-08 21.60 21.78 20.99 21.17 2.4M
2025-07-07 21.36 21.72 20.91 21.71 2.5M
2025-07-03 21.20 21.63 21.16 21.63 1.1M
2025-07-02 21.17 21.38 21.04 21.37 1.3M
2025-07-01 21.50 21.56 21.00 21.12 1.1M
2025-06-30 20.79 21.19 20.70 21.13 1.2M
2025-06-27 20.89 20.99 20.63 20.71 1.0M
2025-06-26 21.29 21.52 21.17 21.52 1.0M
2025-06-25 20.97 21.29 20.92 21.28 1.9M
2025-06-24 21.14 21.19 20.70 21.06 2.3M
2025-06-23 21.31 21.69 21.18 21.45 2.4M
2025-06-20 21.20 21.67 21.14 21.18 4.8M
2025-06-18 21.44 21.74 21.37 21.41 1.5M
2025-06-17 21.43 21.67 21.37 21.63 2.3M
2025-06-16 21.26 21.72 21.25 21.46 2.7M
2025-06-13 21.41 21.57 21.22 21.42 1.7M
2025-06-12 21.36 21.63 21.29 21.42 2.0M
2025-06-11 21.08 21.43 20.97 21.27 1.7M
2025-06-10 21.56 21.65 20.97 21.19 1.9M
2025-06-09 21.30 21.83 21.27 21.54 2.2M
2025-06-06 21.37 21.51 20.95 21.18 2.8M
2025-06-05 20.56 21.41 20.56 21.19 5.7M
2025-06-04 19.94 20.16 19.83 20.15 2.2M
2025-06-03 19.45 19.94 19.42 19.94 1.5M
2025-06-02 19.07 19.95 19.00 19.76 2.5M
2025-05-30 18.43 18.80 18.38 18.76 1.2M
2025-05-29 18.92 18.93 18.61 18.64 1.0M
2025-05-28 18.59 18.80 18.56 18.77 1.6M
2025-05-27 18.33 18.89 18.24 18.65 2.4M
2025-05-23 18.55 18.79 18.47 18.67 0.7M
2025-05-22 18.12 18.66 18.12 18.46 0.9M
2025-05-21 18.25 18.79 18.24 18.63 1.4M
2025-05-20 18.14 18.44 17.86 18.42 2.6M
2025-05-19 17.71 18.11 17.71 18.11 1.6M
2025-05-16 17.58 17.88 17.58 17.84 4.0M
2025-05-15 17.77 18.07 17.66 17.97 1.7M
2025-05-14 17.58 17.90 17.47 17.82 2.9M
2025-05-13 18.00 18.28 17.97 18.00 11.3M
2025-05-12 19.00 19.17 17.90 17.95 13.7M
2025-05-09 16.17 17.01 15.58 16.92 1.3M
2025-05-08 15.43 16.20 15.34 15.93 1.0M
2025-05-07 15.27 15.53 15.03 15.23 0.4M
2025-05-06 15.22 15.64 15.03 15.58 0.7M
2025-05-05 14.99 15.07 14.63 14.91 0.5M
2025-05-02 14.97 14.98 14.47 14.57 0.5M
2025-05-01 15.10 15.25 14.61 14.74 0.6M
2025-04-30 15.20 15.62 15.14 15.56 0.6M
2025-04-29 15.72 15.90 15.40 15.42 0.4M
2025-04-28 15.52 15.67 15.30 15.67 0.3M
2025-04-25 15.16 15.66 15.09 15.48 0.4M
2025-04-24 15.90 15.90 15.32 15.72 0.5M
2025-04-23 14.92 15.73 14.82 15.60 1.2M
2025-04-22 15.60 15.60 14.86 15.10 1.0M
2025-04-21 16.00 16.14 15.13 15.52 0.5M
2025-04-17 15.99 15.99 15.29 15.53 0.6M
2025-04-16 16.36 16.49 15.38 16.00 0.8M
2025-04-15 15.97 16.12 15.66 15.77 0.6M
2025-04-14 14.99 15.92 14.85 15.82 1.0M
2025-04-11 14.93 15.31 14.56 15.00 1.2M
2025-04-10 13.90 14.52 13.88 14.16 0.9M
2025-04-09 13.25 14.21 12.59 13.93 1.4M
2025-04-08 13.99 14.18 12.42 12.56 1.3M
2025-04-07 13.04 14.23 12.70 13.33 0.8M
2025-04-04 14.40 14.51 13.14 13.37 1.2M
2025-04-03 14.45 15.54 14.31 15.17 1.3M
2025-04-02 15.38 15.67 15.12 15.47 0.6M
2025-04-01 15.28 15.51 15.06 15.36 0.6M
2025-03-31 15.57 15.73 14.84 15.28 0.8M
2025-03-28 16.89 16.89 15.57 15.70 1.1M
2025-03-27 16.31 16.63 15.74 16.63 0.9M
2025-03-26 16.57 16.60 15.98 16.02 0.7M
2025-03-25 16.88 17.35 16.42 16.48 0.7M
2025-03-24 15.83 17.09 15.83 16.76 1.1M
2025-03-21 15.57 15.79 15.29 15.72 0.7M
2025-03-20 15.41 16.12 15.40 16.01 0.5M
2025-03-19 16.48 16.58 15.78 15.80 1.0M
2025-03-18 17.13 17.31 16.54 16.60 0.9M
2025-03-17 16.19 16.82 16.04 16.82 0.6M
2025-03-14 16.48 16.58 15.85 16.07 0.6M
2025-03-13 15.83 16.46 15.74 16.07 0.7M
2025-03-12 15.01 15.89 15.01 15.74 0.6M
2025-03-11 14.40 15.33 14.37 15.22 0.8M
2025-03-10 14.81 14.81 13.96 14.18 0.6M
2025-03-07 15.11 15.40 14.54 14.95 0.6M
2025-03-06 15.25 15.45 14.88 15.04 0.6M
2025-03-05 14.60 15.42 14.57 15.41 0.7M
2025-03-04 15.09 15.09 14.17 14.57 0.7M
2025-03-03 15.35 15.56 14.62 14.74 0.6M
2025-02-28 14.83 15.03 14.45 15.01 0.6M
2025-02-27 15.64 15.85 15.01 15.01 0.5M
2025-02-26 15.25 16.06 15.16 15.97 0.4M
2025-02-25 15.42 15.62 14.98 15.41 0.4M
2025-02-24 15.93 15.95 15.26 15.68 0.7M
2025-02-21 16.69 16.84 15.73 15.76 1.3M
2025-02-20 16.39 16.99 16.39 16.89 0.4M
2025-02-19 16.44 16.57 16.08 16.37 0.4M
2025-02-18 16.65 16.77 16.25 16.57 0.7M
2025-02-14 17.29 17.31 16.22 16.40 0.9M
2025-02-13 16.98 17.11 16.81 17.10 0.7M
2025-02-12 16.19 17.09 16.13 16.91 0.7M
2025-02-11 16.12 16.40 16.03 16.23 0.6M
2025-02-10 16.02 16.57 16.02 16.37 0.9M
2025-02-07 16.20 16.28 15.66 15.79 0.7M
2025-02-06 16.09 16.28 15.82 16.11 0.7M
2025-02-05 16.57 16.68 15.91 16.19 0.9M
2025-02-04 16.07 16.23 15.78 16.10 0.6M
2025-02-03 15.88 16.18 15.59 15.94 0.8M
2025-01-31 16.27 16.35 15.65 15.80 0.5M
2025-01-30 15.74 16.75 15.68 16.28 0.7M
2025-01-29 14.65 15.40 14.65 15.25 0.6M
2025-01-28 14.52 14.85 14.28 14.62 0.4M
2025-01-27 14.99 14.99 14.35 14.49 0.4M
2025-01-24 15.19 15.56 15.09 15.15 0.3M
2025-01-23 14.80 15.25 14.75 14.98 0.4M
2025-01-22 15.45 15.45 14.99 15.01 0.3M
2025-01-21 15.39 15.59 15.12 15.22 0.4M
2025-01-17 15.01 15.61 14.79 15.17 0.6M
2025-01-16 15.13 15.77 14.98 15.08 0.9M
2025-01-15 14.81 15.10 14.54 14.97 0.7M
2025-01-14 13.80 14.66 13.80 14.66 0.6M
2025-01-13 13.81 13.84 13.57 13.74 0.3M
2025-01-10 14.56 14.70 14.02 14.04 0.4M
2025-01-08 14.29 14.41 14.01 14.30 0.4M
2025-01-07 14.42 14.72 14.05 14.17 0.4M
2025-01-06 14.22 14.34 13.97 14.16 0.3M
2025-01-03 14.42 14.49 14.03 14.03 0.3M
2025-01-02 13.78 14.47 13.78 14.40 0.4M