伊格尔矿业

AEM
🏛️ 德国 →
143.30
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
08:00 137.40 137.40 137.40 137.40 0.1K
08:40 137.55 137.55 137.55 137.55 0.1K
08:45 137.55 137.55 137.50 137.50 0.1K
09:00 137.40 137.40 137.40 137.40 0.0K
09:35 137.30 137.30 137.30 137.30 0.0K
09:40 136.30 136.30 136.30 136.30 0.0K
09:45 136.50 136.50 136.45 136.45 0.0K
09:55 137.30 137.30 137.30 137.30 0.0K
10:10 137.30 137.30 137.30 137.30 0.0K
10:25 137.30 137.30 137.30 137.30 0.1K
10:30 136.60 136.60 136.60 136.60 0.1K
10:45 136.75 136.75 136.75 136.75 0.0K
10:50 136.65 136.65 136.65 136.65 0.0K
10:55 136.85 136.85 136.85 136.85 0.0K
11:10 136.80 136.80 136.80 136.80 0.2K
11:25 136.85 136.85 136.85 136.85 0.0K
11:35 137.30 137.30 137.30 137.30 0.1K
11:40 137.30 137.30 137.30 137.30 0.0K
11:50 137.30 137.30 137.30 137.30 0.0K
11:55 137.30 137.30 137.30 137.30 0.0K
12:00 137.30 137.30 137.30 137.30 0.0K
12:10 137.30 137.30 137.30 137.30 0.0K
12:15 137.30 137.30 137.30 137.30 0.0K
12:25 136.20 137.25 136.20 137.25 0.0K
12:55 137.25 137.25 137.25 137.25 0.0K
13:00 136.30 136.30 136.30 136.30 0.0K
13:25 137.25 137.25 137.25 137.25 0.0K
13:40 137.25 137.25 137.25 137.25 0.0K
13:45 136.25 136.25 136.25 136.25 0.1K
14:30 137.25 137.25 137.25 137.25 0.0K
14:35 137.25 137.25 137.25 137.25 0.0K
15:00 136.60 136.60 136.60 136.60 0.1K
15:05 137.25 137.25 137.25 137.25 0.0K
15:10 137.25 137.25 137.25 137.25 0.1K
15:15 137.25 137.30 137.25 137.30 0.2K
15:30 137.15 137.15 137.15 137.15 0.0K
15:35 138.05 138.05 137.60 137.60 0.0K
15:40 138.00 138.00 138.00 138.00 0.0K
15:50 138.30 138.30 138.30 138.30 0.0K
15:55 138.45 138.45 138.40 138.40 0.1K
16:00 138.50 138.90 138.50 138.90 0.1K
16:05 138.70 139.00 138.70 139.00 0.2K
16:10 139.00 139.00 139.00 139.00 0.0K
16:20 139.25 139.75 139.25 139.75 1.4K
16:30 139.10 139.25 139.10 139.25 0.1K
16:35 139.30 139.55 139.00 139.55 0.2K
16:50 139.30 139.30 139.20 139.20 0.5K
16:55 139.65 139.65 139.65 139.65 0.0K
17:05 139.55 139.55 139.15 139.15 0.0K
17:15 139.00 139.55 139.00 139.55 0.1K
17:25 139.20 139.20 139.20 139.20 0.0K
17:35 139.20 139.20 139.20 139.20 0.0K
17:50 139.35 139.35 139.35 139.35 0.0K
18:00 139.35 139.35 139.35 139.35 0.0K
18:15 139.75 139.75 139.75 139.75 0.1K
18:20 139.75 139.75 139.75 139.75 0.0K
18:25 139.05 139.05 139.05 139.05 0.1K
18:45 139.60 139.60 139.60 139.60 0.1K
18:50 139.80 139.80 139.80 139.80 0.0K
19:10 140.00 140.00 139.90 139.90 0.1K
19:20 140.55 140.55 140.55 140.55 0.0K
19:35 140.75 140.75 140.75 140.75 0.0K
19:40 140.80 140.80 140.80 140.80 0.0K
19:45 140.55 140.55 140.55 140.55 0.0K
19:50 140.55 140.55 140.55 140.55 0.0K
20:00 140.40 140.40 139.85 139.85 0.0K
20:30 140.10 140.10 140.05 140.05 0.3K
20:45 140.20 140.20 140.20 140.20 0.0K
20:55 140.10 140.10 139.65 140.05 0.1K
21:05 139.25 139.25 139.25 139.25 0.0K
21:20 139.45 140.00 139.45 140.00 0.0K
21:45 139.30 139.30 139.30 139.30 0.1K
21:50 139.85 139.85 139.85 139.85 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-02 145.25 147.45 140.35 143.30 0.0M
2025-10-01 143.65 146.40 142.90 145.40 0.0M
2025-09-30 143.45 144.05 137.05 143.80 0.0M
2025-09-29 142.40 143.45 141.20 142.10 0.0M
2025-09-26 136.25 140.80 136.20 139.85 0.0M
2025-09-25 133.95 137.90 133.00 137.25 0.0M
2025-09-24 137.60 138.80 134.55 135.10 0.0M
2025-09-23 136.80 139.40 136.65 136.80 0.0M
2025-09-22 137.50 142.00 136.00 136.10 0.0M
2025-09-19 131.20 138.40 130.00 137.55 0.0M
2025-09-18 130.05 131.25 128.20 130.90 0.0M
2025-09-17 128.00 130.50 125.65 129.30 0.0M
2025-09-16 130.05 131.45 127.35 128.45 0.0M
2025-09-15 131.20 131.80 128.65 130.55 0.0M
2025-09-12 132.75 132.80 129.60 130.95 0.0M
2025-09-11 130.90 131.80 129.15 130.45 0.0M
2025-09-10 131.80 133.10 129.90 130.95 0.0M
2025-09-09 133.00 133.30 129.60 130.70 0.0M
2025-09-08 129.00 131.95 128.60 131.40 0.0M
2025-09-05 127.85 129.90 126.50 129.50 0.0M
2025-09-04 126.50 127.60 125.55 127.60 0.0M
2025-09-03 126.90 128.45 126.25 126.65 0.0M
2025-09-02 127.00 127.30 123.45 126.85 0.0M
2025-09-01 125.05 126.75 124.20 125.50 0.0M
2025-08-29 119.00 123.65 118.15 123.65 0.0M
2025-08-28 119.75 120.55 118.35 119.55 0.0M
2025-08-27 119.95 120.00 118.55 119.85 0.0M
2025-08-26 118.40 119.95 117.30 119.95 0.0M
2025-08-25 117.40 118.50 116.60 117.90 0.0M
2025-08-22 117.80 117.80 115.80 117.45 0.0M
2025-08-21 115.75 118.35 114.60 117.45 0.0M
2025-08-20 111.60 115.70 111.60 115.70 0.0M
2025-08-19 114.95 114.95 111.60 111.65 0.0M
2025-08-18 113.85 114.95 113.40 114.40 0.0M
2025-08-15 114.45 114.45 112.40 113.65 0.0M
2025-08-14 113.75 115.50 113.30 113.60 0.0M
2025-08-13 115.45 116.95 113.65 113.70 0.0M
2025-08-12 116.10 117.20 114.50 116.10 0.0M
2025-08-11 116.50 117.00 113.25 116.75 0.0M
2025-08-08 117.30 118.60 116.40 116.85 0.0M
2025-08-07 116.80 118.05 115.70 116.35 0.0M
2025-08-06 116.30 116.80 114.60 115.90 0.0M
2025-08-05 113.75 116.75 112.45 116.15 0.0M
2025-08-04 109.10 113.75 108.55 113.70 0.0M
2025-08-01 108.50 111.00 107.25 108.30 0.0M
2025-07-31 110.75 112.10 107.95 109.10 0.0M
2025-07-30 109.75 110.60 107.60 108.45 0.0M
2025-07-29 107.15 109.60 106.60 109.60 0.0M
2025-07-28 108.95 109.25 105.20 106.95 0.0M
2025-07-25 107.45 108.55 106.20 108.10 0.0M
2025-07-24 107.95 108.35 105.35 107.30 0.0M
2025-07-23 109.45 110.25 108.05 108.15 0.0M
2025-07-22 104.55 110.50 103.85 109.95 0.0M
2025-07-21 101.95 105.50 101.50 105.05 0.0M
2025-07-18 101.50 102.85 101.20 102.00 0.0M
2025-07-17 101.95 103.20 101.05 102.50 0.0M
2025-07-16 103.25 103.50 101.90 102.90 0.0M
2025-07-15 102.55 103.60 101.20 103.05 0.0M
2025-07-14 102.05 104.40 101.00 102.70 0.0M
2025-07-11 101.20 102.65 100.90 102.65 0.0M
2025-07-10 101.25 101.35 99.64 101.35 0.0M
2025-07-09 98.86 100.75 98.58 100.60 0.0M
2025-07-08 103.95 104.45 98.66 99.30 0.0M
2025-07-07 101.35 104.35 100.00 103.80 0.0M
2025-07-04 102.35 102.50 101.20 102.00 0.0M
2025-07-03 99.80 102.45 99.54 101.65 0.0M
2025-07-02 99.88 101.30 99.58 99.92 0.0M
2025-07-01 102.35 102.80 99.90 100.20 0.0M
2025-06-30 99.88 100.85 98.74 100.50 0.0M
2025-06-27 103.10 103.60 97.98 98.86 0.0M
2025-06-26 102.05 105.00 102.05 105.00 0.0M
2025-06-25 103.45 104.20 102.85 102.95 0.0M
2025-06-24 102.95 104.35 101.40 103.80 0.0M
2025-06-23 104.55 107.65 103.10 105.95 0.0M
2025-06-20 105.70 106.40 104.65 105.30 0.0M
2025-06-19 107.85 107.85 105.50 105.80 0.0M
2025-06-18 107.95 108.35 106.90 106.95 0.0M
2025-06-17 107.95 107.95 106.80 107.95 0.0M
2025-06-16 107.95 109.00 106.05 107.35 0.0M
2025-06-13 106.80 108.00 106.05 107.95 0.0M
2025-06-12 104.55 105.95 102.80 105.10 0.0M
2025-06-11 103.40 103.80 102.15 103.30 0.0M
2025-06-10 103.00 104.95 101.55 102.35 0.0M
2025-06-09 102.80 104.00 102.70 103.90 0.0M
2025-06-06 106.95 107.85 102.80 103.50 0.0M
2025-06-05 107.45 110.45 106.55 106.55 0.0M
2025-06-04 108.05 108.60 106.10 108.10 0.0M
2025-06-03 107.35 108.75 106.20 107.85 0.0M
2025-06-02 104.60 109.20 103.75 108.60 0.0M
2025-05-30 103.50 104.40 101.50 102.90 0.0M
2025-05-29 102.70 104.50 102.25 104.50 0.0M
2025-05-28 103.20 104.30 102.35 104.30 0.0M
2025-05-27 102.70 103.85 100.05 103.00 0.0M
2025-05-26 103.20 103.95 101.10 103.95 0.0M
2025-05-23 102.50 103.95 102.25 103.75 0.0M
2025-05-22 102.75 102.95 100.75 102.00 0.0M
2025-05-21 99.98 102.30 99.42 102.30 0.0M
2025-05-20 95.96 99.98 94.74 99.98 0.0M
2025-05-19 96.86 97.80 95.32 96.24 0.0M
2025-05-16 94.22 95.34 93.02 95.20 0.0M
2025-05-15 92.34 95.32 91.26 95.04 0.0M
2025-05-14 94.04 95.44 92.30 93.38 0.0M
2025-05-13 96.24 97.00 94.32 95.70 0.0M
2025-05-12 102.05 102.80 95.02 96.20 0.0M
2025-05-09 103.30 104.35 101.80 104.10 0.0M
2025-05-08 103.55 104.35 102.00 102.05 0.0M
2025-05-07 102.70 104.30 102.55 102.95 0.0M
2025-05-06 102.50 104.75 101.75 104.75 0.0M
2025-05-05 98.54 101.95 98.54 101.05 0.0M
2025-05-02 100.10 102.00 97.20 98.30 0.0M
2025-04-30 101.40 103.85 100.00 103.85 0.0M
2025-04-29 102.50 104.20 100.60 102.50 0.0M
2025-04-28 104.55 105.00 102.05 104.20 0.0M
2025-04-25 106.25 106.25 102.40 103.90 0.0M
2025-04-24 104.55 106.95 103.40 104.70 0.0M
2025-04-23 103.80 104.80 100.05 104.80 0.0M
2025-04-22 108.00 110.90 105.30 105.75 0.0M
2025-04-17 107.55 108.15 105.65 106.50 0.0M
2025-04-16 108.00 110.95 106.60 107.85 0.0M
2025-04-15 105.00 107.00 104.40 107.00 0.0M
2025-04-14 104.40 107.00 101.80 104.35 0.0M
2025-04-11 101.00 104.75 100.30 103.65 0.0M
2025-04-10 98.12 100.95 95.82 99.84 0.0M
2025-04-09 91.58 97.22 91.42 96.70 0.0M
2025-04-08 92.78 95.78 90.32 91.08 0.0M
2025-04-07 89.78 94.56 77.04 91.56 0.0M
2025-04-04 97.30 98.48 90.30 90.30 0.0M
2025-04-03 97.80 100.10 91.44 98.02 0.1M
2025-04-02 100.30 101.45 97.26 98.68 0.0M
2025-04-01 101.00 101.80 98.86 100.20 0.0M
2025-03-31 99.52 101.85 97.02 100.30 0.0M
2025-03-28 100.75 101.65 98.64 99.46 0.0M
2025-03-27 98.10 99.96 97.56 99.96 0.0M
2025-03-26 98.34 98.66 96.90 97.68 0.0M
2025-03-25 96.48 98.78 96.48 97.84 0.0M
2025-03-24 96.50 97.20 96.02 96.22 0.0M
2025-03-21 96.64 97.00 94.82 96.22 0.0M
2025-03-20 96.98 97.80 96.26 97.02 0.0M
2025-03-19 96.52 97.50 95.92 96.30 0.0M
2025-03-18 97.00 98.70 96.30 96.30 0.0M
2025-03-17 95.12 96.68 94.52 96.68 0.0M
2025-03-14 94.98 95.98 94.98 95.32 0.0M
2025-03-13 93.50 95.98 93.28 95.16 0.0M
2025-03-12 91.94 93.42 91.38 93.02 0.0M
2025-03-11 89.98 92.70 89.98 91.86 0.0M
2025-03-10 91.68 91.68 88.62 89.36 0.0M
2025-03-07 90.50 91.42 89.08 91.20 0.0M
2025-03-06 92.22 93.16 90.02 90.38 0.0M
2025-03-05 90.32 92.14 88.92 91.92 0.0M
2025-03-04 90.90 92.80 89.80 90.32 0.0M
2025-03-03 93.10 94.22 90.86 91.34 0.0M
2025-02-28 90.22 92.82 88.40 92.82 0.0M
2025-02-27 92.62 93.90 91.46 91.46 0.0M
2025-02-26 91.84 94.18 91.20 93.94 0.0M
2025-02-25 92.98 92.98 89.38 91.92 0.0M
2025-02-24 92.20 93.70 91.74 93.14 0.0M
2025-02-21 93.46 93.94 91.78 92.28 0.0M
2025-02-20 94.80 95.78 93.34 93.50 0.0M
2025-02-19 92.26 94.80 92.26 94.42 0.0M
2025-02-18 93.56 94.20 91.02 93.10 0.0M
2025-02-17 91.42 94.46 91.42 93.48 0.0M
2025-02-14 96.00 96.80 91.08 91.32 0.0M
2025-02-13 96.70 97.90 95.16 96.20 0.0M
2025-02-12 95.22 96.66 93.12 95.90 0.0M
2025-02-11 98.48 98.48 94.78 94.80 0.0M
2025-02-10 96.00 98.04 96.00 97.40 0.0M
2025-02-07 95.42 96.30 94.92 95.58 0.0M
2025-02-06 95.42 95.60 93.92 95.40 0.0M
2025-02-05 92.98 95.48 92.14 94.32 0.0M
2025-02-04 92.28 93.58 91.20 92.20 0.0M
2025-02-03 89.64 94.30 89.02 92.16 0.0M
2025-01-31 90.72 91.98 89.52 89.52 0.0M
2025-01-30 87.50 90.76 86.92 90.38 0.0M
2025-01-29 85.64 87.86 85.64 86.26 0.0M
2025-01-28 85.16 86.18 85.08 86.18 0.0M
2025-01-27 85.68 85.68 83.04 85.00 0.0M
2025-01-24 86.04 86.18 85.00 85.50 0.0M
2025-01-23 85.24 86.32 84.24 85.00 0.0M
2025-01-22 85.48 86.92 84.52 85.72 0.0M
2025-01-21 83.00 85.28 82.50 85.06 0.0M
2025-01-20 83.00 83.58 81.80 83.00 0.0M
2025-01-17 81.38 82.90 81.14 82.80 0.0M
2025-01-16 82.00 83.28 81.60 82.00 0.0M
2025-01-15 81.26 82.28 80.58 81.60 0.0M
2025-01-14 80.42 81.68 80.14 80.76 0.0M
2025-01-13 82.92 82.92 79.84 80.48 0.0M
2025-01-10 82.58 83.84 81.90 81.90 0.0M
2025-01-09 80.66 82.48 80.50 82.04 0.0M
2025-01-08 78.10 80.80 78.10 80.80 0.0M
2025-01-07 77.16 79.88 77.12 77.80 0.0M
2025-01-06 78.68 79.90 76.62 76.62 0.0M
2025-01-03 80.14 80.14 78.74 78.80 0.0M
2025-01-02 75.14 80.00 75.00 79.92 0.0M