伊格尔矿业

AEM
🏛️ 德国 →
144.95
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
2025-10-01 143.85 145.95 143.10 144.95 0.0M
2025-09-30 143.95 143.95 138.00 142.00 0.0M
2025-09-29 141.15 143.75 141.15 142.90 0.0M
2025-09-26 136.60 139.60 135.90 139.10 0.0M
2025-09-25 134.35 137.35 134.35 135.95 0.0M
2025-09-24 137.55 138.30 135.15 135.30 0.0M
2025-09-23 137.85 139.55 137.10 137.25 0.0M
2025-09-22 138.85 142.00 136.40 136.40 0.0M
2025-09-19 130.70 136.80 130.55 136.80 0.0M
2025-09-18 128.25 129.40 128.25 129.40 0.0M
2025-09-17 127.70 129.95 126.00 129.95 0.0M
2025-09-16 131.25 131.25 127.70 128.25 0.0M
2025-09-15 131.80 131.80 129.00 129.70 0.0M
2025-09-12 131.40 132.50 129.80 130.95 0.0M
2025-09-11 129.80 131.95 129.40 130.10 0.0M
2025-09-10 130.65 132.65 130.65 131.20 0.0M
2025-09-09 132.00 133.00 129.60 130.50 0.0M
2025-09-08 130.35 131.95 129.65 129.65 0.0M
2025-09-05 126.60 129.35 126.60 128.80 0.0M
2025-09-04 125.30 127.15 125.30 126.55 0.0M
2025-09-03 126.10 128.35 126.10 127.05 0.0M
2025-09-02 125.90 127.60 125.00 126.50 0.0M
2025-09-01 125.70 126.40 123.80 126.00 0.0M
2025-08-29 119.20 123.40 119.20 123.40 0.0M
2025-08-28 119.15 120.45 118.95 118.95 0.0M
2025-08-27 119.15 120.30 119.15 119.50 0.0M
2025-08-26 117.40 119.75 117.40 119.75 0.0M
2025-08-25 117.45 118.60 117.40 118.20 0.0M
2025-08-22 117.85 117.85 116.40 117.00 0.0M
2025-08-21 114.55 117.00 114.55 116.65 0.0M
2025-08-20 112.05 114.55 111.85 114.55 0.0M
2025-08-19 114.20 115.05 112.20 112.20 0.0M
2025-08-18 113.80 114.15 113.80 114.15 0.0M
2025-08-15 113.05 113.05 112.20 112.20 0.0M
2025-08-14 114.85 114.85 114.65 114.65 0.0M
2025-08-13 115.40 117.15 114.05 114.05 0.0M
2025-08-12 115.80 117.35 115.80 117.35 0.0M
2025-08-11 116.95 117.00 114.00 117.00 0.0M
2025-08-08 117.25 117.65 116.95 117.65 0.0M
2025-08-07 115.70 116.80 115.70 116.65 0.0M
2025-08-06 116.50 117.00 115.60 117.00 0.0M
2025-08-05 114.45 115.40 114.10 115.40 0.0M
2025-08-04 108.20 112.95 108.20 112.95 0.0M
2025-08-01 109.60 110.25 108.35 108.35 0.0M
2025-07-31 109.70 111.30 109.50 109.50 0.0M
2025-07-30 109.05 110.15 109.05 109.45 0.0M
2025-07-29 106.50 109.20 106.50 109.20 0.0M
2025-07-28 109.35 109.35 108.00 108.00 0.0M
2025-07-25 106.55 107.90 106.45 107.55 0.0M
2025-07-24 107.00 107.90 107.00 107.90 0.0M
2025-07-23 109.10 109.55 108.15 108.15 0.0M
2025-07-22 103.95 110.05 103.95 110.00 0.0M
2025-07-21 101.60 105.05 101.50 105.05 0.0M
2025-07-18 101.50 102.00 101.50 101.65 0.0M
2025-07-17 102.10 103.00 101.10 102.40 0.0M
2025-07-16 102.40 102.40 102.30 102.35 0.0M
2025-07-15 102.55 103.40 101.30 102.30 0.0M
2025-07-14 101.70 103.55 101.70 103.55 0.0M
2025-07-11 101.30 101.95 101.30 101.95 0.0M
2025-07-10 100.35 101.40 99.88 99.88 0.0M
2025-07-09 98.40 100.60 98.40 100.40 0.0M
2025-07-08 104.45 104.45 99.04 99.42 0.0M
2025-07-07 101.50 102.50 100.00 102.50 0.0M
2025-07-04 102.20 102.40 102.20 102.40 0.0M
2025-07-03 101.05 101.10 100.90 101.10 0.0M
2025-07-02 99.46 101.10 99.46 101.10 0.0M
2025-07-01 101.30 102.45 99.56 99.56 0.0M
2025-06-30 99.30 100.40 98.76 98.76 0.0M
2025-06-27 103.10 104.10 98.32 98.88 0.0M
2025-06-26 102.15 104.85 102.15 104.30 0.0M
2025-06-25 104.45 104.45 104.10 104.10 0.0M
2025-06-24 102.00 103.60 102.00 103.60 0.0M
2025-06-23 105.00 107.40 105.00 107.40 0.0M
2025-06-20 104.40 106.00 104.40 106.00 0.0M
2025-06-19 106.05 106.05 106.05 106.05 0.0M
2025-06-18 107.10 107.80 107.10 107.80 0.0M
2025-06-17 107.25 108.00 107.25 108.00 0.0M
2025-06-16 107.70 108.00 105.90 107.15 0.0M
2025-06-13 107.95 107.95 106.95 106.95 0.0M
2025-06-12 104.60 104.60 103.50 103.50 0.0M
2025-06-11 102.40 103.65 102.40 102.45 0.0M
2025-06-10 102.85 104.10 101.75 102.10 0.0M
2025-06-09 103.80 103.80 102.95 102.95 0.0M
2025-06-06 106.45 107.00 103.80 103.80 0.0M
2025-06-05 107.50 109.60 106.95 106.95 0.0M
2025-06-04 107.25 107.90 107.10 107.70 0.0M
2025-06-03 107.60 107.60 107.60 107.60 0.0M
2025-06-02 103.20 108.85 103.20 108.85 0.0M
2025-05-30 103.50 103.50 101.65 102.65 0.0M
2025-05-29 101.70 104.20 101.70 103.55 0.0M
2025-05-28 102.35 103.65 102.35 103.65 0.0M
2025-05-27 102.30 103.45 100.50 102.70 0.0M
2025-05-26 102.90 103.00 101.00 102.30 0.0M
2025-05-23 102.30 104.00 102.20 104.00 0.0M
2025-05-22 102.35 103.25 100.95 102.35 0.0M
2025-05-21 99.20 102.10 99.20 102.10 0.0M
2025-05-20 94.92 98.80 94.92 98.80 0.0M
2025-05-19 97.16 97.16 95.86 95.92 0.0M
2025-05-16 94.40 94.90 92.38 92.64 0.0M
2025-05-15 91.78 95.30 91.00 95.30 0.0M
2025-05-14 94.38 94.78 93.00 93.10 0.0M
2025-05-13 97.02 97.10 94.96 95.06 0.0M
2025-05-12 101.70 102.00 95.06 95.40 0.0M
2025-05-09 102.55 103.20 101.50 103.20 0.0M
2025-05-08 102.25 103.50 102.20 102.20 0.0M
2025-05-07 102.05 103.95 102.00 103.70 0.0M
2025-05-06 101.85 104.70 101.85 104.70 0.0M
2025-05-05 99.62 101.15 99.32 99.32 0.0M
2025-05-02 99.20 101.30 97.06 98.22 0.0M
2025-04-30 101.15 102.60 99.82 102.60 0.0M
2025-04-29 103.20 103.20 102.00 102.45 0.0M
2025-04-28 104.40 104.40 102.05 103.30 0.0M
2025-04-25 106.40 106.40 103.40 104.30 0.0M
2025-04-24 104.50 105.20 104.50 105.10 0.0M
2025-04-23 102.20 103.20 100.00 103.20 0.0M
2025-04-22 110.00 110.90 106.75 106.75 0.0M
2025-04-17 107.70 108.10 105.65 107.40 0.0M
2025-04-16 108.50 110.85 108.40 108.40 0.0M
2025-04-15 104.65 106.80 104.65 106.80 0.0M
2025-04-14 104.55 105.30 103.00 103.25 0.0M
2025-04-11 100.50 103.95 100.50 103.95 0.0M
2025-04-10 96.62 100.70 95.86 100.70 0.0M
2025-04-09 91.32 96.78 91.32 96.78 0.0M
2025-04-08 93.00 96.00 91.46 91.46 0.0M
2025-04-07 84.00 91.80 79.00 91.46 0.0M
2025-04-04 97.42 98.34 90.70 91.12 0.0M
2025-04-03 97.80 98.62 91.62 98.62 0.0M
2025-04-02 99.56 101.70 97.92 97.92 0.0M
2025-04-01 101.50 101.50 99.72 99.72 0.0M
2025-03-31 101.50 102.20 97.90 97.90 0.0M
2025-03-28 100.00 101.00 99.68 100.25 0.0M
2025-03-27 97.60 99.90 97.60 99.90 0.0M
2025-03-26 97.92 98.50 96.70 97.48 0.0M
2025-03-25 96.44 98.36 96.44 97.92 0.0M
2025-03-24 96.16 96.64 96.16 96.26 0.0M
2025-03-21 96.50 96.66 95.12 95.12 0.0M
2025-03-20 96.54 97.32 96.00 96.84 0.0M
2025-03-19 96.80 97.20 95.92 96.62 0.0M
2025-03-18 97.10 98.40 97.10 97.56 0.0M
2025-03-17 95.16 96.18 95.10 96.18 0.0M
2025-03-14 94.58 95.70 94.58 95.48 0.0M
2025-03-13 93.40 95.60 93.40 95.28 0.0M
2025-03-12 91.92 93.38 91.76 92.54 0.0M
2025-03-11 90.48 91.72 90.26 91.72 0.0M
2025-03-10 90.90 91.72 90.36 90.36 0.0M
2025-03-07 90.20 91.16 90.00 91.00 0.0M
2025-03-06 91.20 91.26 90.06 90.06 0.0M
2025-03-05 90.00 91.54 89.72 91.02 0.0M
2025-03-04 91.16 92.76 89.86 90.78 0.0M
2025-03-03 92.60 94.00 92.12 92.12 0.0M
2025-02-28 90.12 90.76 88.80 90.76 0.0M
2025-02-27 92.56 93.62 92.26 92.26 0.0M
2025-02-26 91.80 91.80 91.76 91.76 0.0M
2025-02-25 92.80 92.98 90.04 91.16 0.0M
2025-02-24 91.20 93.14 91.20 93.12 0.0M
2025-02-21 93.46 93.84 92.14 93.62 0.0M
2025-02-20 94.16 95.12 93.74 93.74 0.0M
2025-02-19 92.60 94.50 92.60 94.40 0.0M
2025-02-18 93.82 94.00 92.00 92.70 0.0M
2025-02-17 91.42 94.96 91.42 93.80 0.0M
2025-02-14 96.72 96.78 91.48 91.70 0.0M
2025-02-13 95.76 97.00 95.00 95.78 0.0M
2025-02-12 94.30 95.74 94.30 95.74 0.0M
2025-02-11 97.72 98.28 95.00 95.00 0.0M
2025-02-10 97.00 98.20 97.00 97.52 0.0M
2025-02-07 95.62 96.44 95.02 95.74 0.0M
2025-02-06 95.00 95.70 94.16 94.52 0.0M
2025-02-05 92.12 95.50 92.12 95.20 0.0M
2025-02-04 91.78 92.60 91.78 92.54 0.0M
2025-02-03 90.98 93.84 90.20 91.96 0.0M
2025-01-31 90.86 91.76 89.66 89.66 0.0M
2025-01-30 86.66 90.12 86.66 90.12 0.0M
2025-01-29 85.56 87.64 85.56 87.64 0.0M
2025-01-28 85.26 86.30 85.00 86.30 0.0M
2025-01-27 85.68 85.68 83.80 84.10 0.0M
2025-01-24 85.64 86.10 85.08 85.36 0.0M
2025-01-23 85.24 86.16 84.34 85.00 0.0M
2025-01-22 85.18 86.12 84.84 85.96 0.0M
2025-01-21 82.70 84.88 82.70 84.88 0.0M
2025-01-20 82.60 83.18 82.30 82.56 0.0M
2025-01-17 81.26 82.06 81.26 82.06 0.0M
2025-01-16 81.50 82.92 81.50 82.70 0.0M
2025-01-15 81.42 82.14 81.42 81.74 0.0M
2025-01-14 80.22 81.12 80.22 81.00 0.0M
2025-01-13 81.86 82.10 79.78 79.78 0.0M
2025-01-10 82.20 82.58 81.84 82.58 0.0M
2025-01-09 80.62 82.30 80.52 82.30 0.0M
2025-01-08 78.18 80.62 78.18 80.62 0.0M
2025-01-07 77.14 79.50 77.14 78.72 0.0M
2025-01-06 79.00 79.00 76.70 76.70 0.0M
2025-01-03 79.70 79.90 79.60 79.60 0.0M
2025-01-02 75.12 79.96 75.12 79.96 0.0M