伊格尔矿业

AEM
🏛️ 加拿大 →
236.80
最后更新: 2025-10-08
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
2025-10-08 233.80 236.80 232.39 236.80 0.0M
2025-10-07 235.56 235.56 231.09 232.19 0.0M
2025-10-06 239.18 239.91 236.54 237.80 0.0M
2025-10-03 237.50 237.50 234.59 236.42 0.0M
2025-10-02 235.60 235.60 230.09 234.38 0.0M
2025-10-01 236.80 238.57 236.37 237.25 0.0M
2025-09-30 229.81 235.34 229.81 234.58 0.0M
2025-09-29 232.67 234.05 231.40 232.47 0.0M
2025-09-26 224.80 228.91 224.73 227.86 0.0M
2025-09-25 221.12 223.64 220.44 223.37 0.0M
2025-09-24 225.20 225.31 219.66 219.67 0.0M
2025-09-23 224.25 226.32 223.42 224.61 0.0M
2025-09-22 225.42 226.40 221.57 222.63 0.2M
2025-09-19 217.00 223.59 217.00 222.20 0.0M
2025-09-18 209.71 213.12 208.24 213.12 0.0M
2025-09-17 209.33 213.05 208.95 211.07 0.0M
2025-09-16 211.45 211.45 207.63 209.94 0.0M
2025-09-15 210.12 212.89 209.58 211.88 0.0M
2025-09-12 212.60 212.60 210.41 212.30 0.0M
2025-09-11 210.98 212.55 209.78 212.55 0.0M
2025-09-10 213.53 214.68 210.80 212.01 0.0M
2025-09-09 212.53 213.26 210.50 211.64 0.0M
2025-09-08 213.30 213.43 210.12 213.02 0.1M
2025-09-05 205.96 210.86 205.54 210.40 0.0M
2025-09-04 202.23 205.37 202.23 205.24 0.0M
2025-09-03 204.75 206.43 203.00 205.50 0.0M
2025-09-02 197.90 203.79 197.58 203.68 0.1M
2025-08-29 192.50 198.78 192.50 198.00 0.0M
2025-08-28 193.00 193.00 191.15 191.46 0.0M
2025-08-27 191.00 192.59 190.22 192.43 0.0M
2025-08-26 190.84 193.31 190.70 193.18 0.0M
2025-08-25 189.57 189.97 188.50 189.43 0.0M
2025-08-22 187.00 190.81 186.61 189.86 0.0M
2025-08-21 188.19 191.19 188.03 189.38 0.0M
2025-08-20 182.94 186.89 182.42 186.89 0.0M
2025-08-19 184.55 184.55 180.32 180.51 0.1M
2025-08-18 183.77 184.38 182.99 184.38 0.0M
2025-08-15 183.27 184.49 181.01 184.33 0.1M
2025-08-14 185.25 185.44 182.20 183.38 0.0M
2025-08-13 187.16 187.16 183.23 184.00 0.0M
2025-08-12 186.93 187.30 183.23 186.59 0.0M
2025-08-11 182.37 187.55 182.37 186.79 0.0M
2025-08-08 186.87 188.80 185.74 186.62 0.0M
2025-08-07 187.25 188.19 185.97 186.55 0.0M
2025-08-06 185.48 187.06 184.35 186.06 0.0M
2025-08-05 180.83 185.79 180.83 185.38 0.0M
2025-08-01 175.71 176.31 171.17 172.74 0.0M
2025-07-31 175.00 177.51 170.94 172.22 0.0M
2025-07-30 172.58 175.15 169.93 170.99 0.0M
2025-07-29 170.08 174.24 169.87 173.97 0.0M
2025-07-28 171.03 171.14 167.95 169.98 0.0M
2025-07-25 171.39 175.03 171.39 174.04 0.0M
2025-07-24 171.44 174.65 169.27 171.74 0.0M
2025-07-23 174.97 176.07 172.88 172.89 0.0M
2025-07-22 169.65 176.47 169.29 175.00 0.0M
2025-07-21 164.48 168.93 164.48 167.90 0.0M
2025-07-18 163.02 164.24 161.50 161.54 0.0M
2025-07-17 161.55 163.40 161.06 163.05 0.0M
2025-07-16 164.31 165.54 162.00 163.75 0.0M
2025-07-15 162.88 164.20 161.24 163.62 0.0M
2025-07-14 165.32 167.30 163.70 163.73 0.0M
2025-07-11 162.64 164.06 162.17 164.00 0.0M
2025-07-10 161.63 162.38 159.41 161.44 0.0M
2025-07-09 158.76 161.65 157.69 161.07 0.0M
2025-07-08 165.71 165.71 157.98 158.97 0.0M
2025-07-07 161.17 167.12 161.17 166.87 0.0M
2025-07-04 163.44 164.30 163.25 163.25 0.0M
2025-07-03 161.14 163.15 160.87 163.03 0.0M
2025-07-02 162.72 162.72 159.81 161.39 0.0M
2025-06-30 159.11 162.13 158.90 162.07 0.1M
2025-06-27 162.84 163.17 157.04 159.06 0.0M
2025-06-26 165.12 168.04 164.42 167.86 0.0M
2025-06-25 164.52 165.63 164.07 164.34 0.0M
2025-06-24 162.54 166.08 161.00 165.14 0.0M
2025-06-23 168.75 170.51 167.94 168.09 0.0M
2025-06-20 167.00 169.00 166.26 166.26 0.0M
2025-06-19 167.90 167.90 166.25 166.95 0.0M
2025-06-18 169.06 169.91 167.51 168.02 0.0M
2025-06-17 168.27 169.21 167.19 168.94 0.0M
2025-06-16 166.96 169.11 166.94 168.44 0.0M
2025-06-13 167.71 169.62 166.46 169.16 0.0M
2025-06-12 165.01 167.12 164.26 166.11 0.0M
2025-06-11 160.54 162.50 160.08 162.50 0.0M
2025-06-10 162.68 162.97 158.72 160.00 0.0M
2025-06-09 161.43 162.45 159.56 162.25 0.0M
2025-06-06 165.56 165.57 160.45 161.52 0.0M
2025-06-05 171.87 172.24 166.32 166.77 0.0M
2025-06-04 168.47 169.42 167.99 169.18 0.0M
2025-06-03 168.01 169.17 166.52 168.16 0.0M
2025-06-02 164.84 170.74 164.54 170.37 0.0M
2025-05-30 163.34 163.34 160.32 162.00 0.0M
2025-05-29 163.32 163.86 161.32 163.32 0.0M
2025-05-28 161.12 163.00 160.80 162.88 0.0M
2025-05-27 158.50 162.55 158.19 160.90 0.0M
2025-05-26 159.79 162.36 159.79 162.06 0.0M
2025-05-23 161.96 162.15 160.85 161.48 0.0M
2025-05-22 159.06 160.85 158.27 158.95 0.0M
2025-05-21 158.68 160.58 156.69 160.32 0.0M
2025-05-20 152.91 156.88 152.91 156.64 0.0M
2025-05-16 145.63 148.72 145.63 148.72 0.0M
2025-05-15 147.97 148.76 147.22 148.65 0.0M
2025-05-14 145.93 146.80 144.34 146.27 0.0M
2025-05-13 148.09 149.31 147.72 149.01 0.0M
2025-05-12 154.40 154.40 147.50 148.75 0.0M
2025-05-09 161.44 163.55 159.30 163.51 0.0M
2025-05-08 161.05 162.14 159.39 159.62 0.0M
2025-05-07 160.64 162.85 160.64 162.26 0.0M
2025-05-06 162.24 164.18 159.82 164.17 0.0M
2025-05-05 155.69 158.09 155.21 157.89 0.0M
2025-05-02 157.67 157.67 152.06 153.42 0.0M
2025-05-01 158.51 158.79 155.05 155.47 0.0M
2025-04-30 161.14 162.07 160.61 161.93 0.0M
2025-04-29 164.10 164.10 160.70 160.80 0.1M
2025-04-28 162.60 164.50 162.08 164.41 0.0M
2025-04-25 163.38 165.18 163.04 164.21 0.0M
2025-04-24 164.80 166.50 163.53 165.70 0.0M
2025-04-23 159.21 165.25 158.51 164.75 0.0M
2025-04-22 173.00 173.00 166.39 167.51 0.0M
2025-04-21 174.65 174.65 168.24 170.99 0.0M
2025-04-17 168.72 170.05 166.73 168.35 0.0M
2025-04-16 173.75 174.75 168.87 170.09 0.0M
2025-04-15 166.00 168.50 164.72 168.50 0.0M
2025-04-14 161.83 164.60 161.83 164.60 0.0M
2025-04-11 162.60 164.35 159.38 163.52 0.0M
2025-04-10 153.50 158.50 153.07 155.90 0.0M
2025-04-09 148.24 150.50 145.75 149.12 0.0M
2025-04-08 146.89 147.32 141.28 142.58 0.0M
2025-04-07 137.00 146.60 136.87 141.92 0.1M
2025-04-04 150.41 151.93 140.85 141.42 0.0M
2025-04-03 148.24 155.65 148.24 152.71 0.0M
2025-04-02 154.26 155.04 151.04 154.01 0.0M
2025-04-01 157.40 157.89 153.11 154.81 0.0M
2025-03-31 152.94 157.04 151.34 156.04 0.1M
2025-03-28 156.13 157.50 152.75 153.77 0.1M
2025-03-27 151.42 154.36 151.42 154.36 0.0M
2025-03-26 151.10 151.10 148.81 149.56 0.0M
2025-03-25 150.25 152.60 150.05 150.64 0.0M
2025-03-24 149.74 150.20 148.57 149.17 0.0M
2025-03-21 149.85 149.85 147.74 149.64 0.0M
2025-03-20 149.95 152.13 149.77 150.91 0.0M
2025-03-19 151.26 151.26 149.67 151.21 0.0M
2025-03-18 153.74 153.95 150.76 151.24 0.1M
2025-03-17 150.15 150.85 148.77 150.67 0.1M
2025-03-14 148.55 149.87 148.00 148.97 0.0M
2025-03-13 146.13 150.24 145.72 148.15 0.0M
2025-03-12 145.63 146.18 143.58 145.18 0.0M
2025-03-11 144.48 147.00 144.48 145.05 0.0M
2025-03-10 141.20 141.91 138.70 140.20 0.1M
2025-03-07 141.10 143.75 139.74 142.02 0.0M
2025-03-06 141.28 142.04 139.22 140.01 0.0M
2025-03-05 137.89 142.97 137.73 142.93 0.1M
2025-03-04 141.73 141.73 136.90 138.73 0.0M
2025-03-03 142.02 142.33 138.05 139.05 0.0M
2025-02-28 134.12 139.50 133.04 139.40 0.0M
2025-02-27 140.23 141.20 137.22 137.28 0.0M
2025-02-26 137.45 141.46 137.45 141.02 0.0M
2025-02-25 137.57 138.89 134.37 138.74 0.0M
2025-02-24 137.48 139.79 136.66 139.11 0.0M
2025-02-21 137.28 138.40 136.58 136.77 0.0M
2025-02-20 139.98 140.96 138.58 138.88 0.0M
2025-02-19 137.97 140.60 137.17 139.44 0.0M
2025-02-18 136.90 138.89 135.49 137.86 0.1M
2025-02-14 140.60 140.60 135.42 135.77 0.0M
2025-02-13 142.07 143.10 141.29 143.05 0.1M
2025-02-12 138.82 143.55 138.82 142.16 0.0M
2025-02-11 141.91 142.54 140.43 140.59 0.0M
2025-02-10 143.80 145.21 142.75 143.85 0.0M
2025-02-07 142.00 142.73 140.48 140.48 0.0M
2025-02-06 140.71 141.63 139.50 141.63 0.0M
2025-02-05 138.89 142.29 138.89 141.17 0.0M
2025-02-04 137.55 139.34 135.66 136.82 0.1M
2025-02-03 136.38 141.99 136.38 138.20 0.0M
2025-01-31 137.80 138.40 135.08 135.17 0.0M
2025-01-30 132.55 136.74 131.74 136.74 0.1M
2025-01-29 130.39 131.70 128.75 129.99 0.0M
2025-01-28 128.26 129.53 128.00 129.50 0.0M
2025-01-27 127.19 128.58 125.86 128.58 0.0M
2025-01-24 128.50 128.97 127.98 128.97 0.0M
2025-01-23 127.68 127.68 125.31 127.49 0.1M
2025-01-22 128.59 129.98 126.87 128.35 0.0M
2025-01-21 124.42 127.52 124.42 127.10 0.1M
2025-01-20 122.52 124.05 122.50 123.99 0.0M
2025-01-17 120.02 123.30 120.02 123.09 0.0M
2025-01-16 121.51 123.30 121.07 121.14 0.1M
2025-01-15 121.01 121.01 119.14 120.84 0.1M
2025-01-14 118.80 120.56 118.02 120.56 0.1M
2025-01-13 119.30 119.65 117.49 118.71 0.0M
2025-01-10 122.72 123.49 120.97 121.68 0.0M
2025-01-09 120.62 122.07 120.62 121.80 0.0M
2025-01-08 117.28 120.07 117.17 119.91 0.0M
2025-01-07 116.96 118.43 115.76 116.47 0.1M
2025-01-06 116.74 116.74 114.07 114.07 0.0M
2025-01-03 118.05 118.06 117.00 117.08 0.0M
2025-01-02 114.99 118.37 114.99 118.08 0.1M