MAG银矿

MAG
🏛️ 加拿大 →
34.38
最后更新: 2025-09-05
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
2025-09-05 34.17 34.51 34.09 34.38 0.0M
2025-09-04 33.66 33.88 33.39 33.54 0.0M
2025-09-03 34.24 34.41 33.61 33.85 0.0M
2025-09-02 33.72 34.51 33.72 34.12 0.0M
2025-08-29 33.12 33.70 33.05 33.68 0.0M
2025-08-28 32.82 33.01 32.57 32.97 0.0M
2025-08-27 32.62 32.97 32.62 32.95 0.0M
2025-08-26 33.08 33.17 32.82 33.07 0.0M
2025-08-25 32.70 32.80 32.64 32.68 0.0M
2025-08-22 32.38 32.86 32.38 32.74 0.0M
2025-08-21 31.99 32.57 31.99 32.45 0.0M
2025-08-20 31.28 31.77 31.27 31.73 0.0M
2025-08-19 31.97 31.97 31.12 31.14 0.0M
2025-08-18 31.64 31.79 31.48 31.77 0.0M
2025-08-15 31.37 31.88 31.33 31.85 0.0M
2025-08-14 31.70 32.11 31.54 31.61 0.0M
2025-08-13 32.09 32.09 31.35 31.53 0.0M
2025-08-12 31.84 31.98 31.43 31.98 0.0M
2025-08-11 31.01 31.82 31.01 31.61 0.0M
2025-08-08 31.38 31.90 31.33 31.86 0.0M
2025-08-07 30.30 31.55 30.30 31.37 0.0M
2025-08-06 29.85 29.85 29.60 29.84 0.0M
2025-08-05 28.96 29.85 28.96 29.83 0.0M
2025-08-01 28.27 28.28 27.92 28.07 0.0M
2025-07-31 28.27 28.33 27.96 28.27 0.0M
2025-07-30 29.01 29.03 28.30 28.44 0.0M
2025-07-29 28.85 29.17 28.85 29.17 0.0M
2025-07-28 29.17 29.18 28.78 29.10 0.0M
2025-07-25 29.51 29.65 29.22 29.51 0.0M
2025-07-24 29.45 29.69 29.20 29.54 0.0M
2025-07-23 30.16 30.16 29.63 29.63 0.0M
2025-07-22 30.07 30.35 29.83 30.16 0.0M
2025-07-21 29.24 29.89 29.24 29.77 0.0M
2025-07-18 29.13 29.13 28.67 28.70 0.0M
2025-07-17 29.16 29.23 28.82 29.09 0.0M
2025-07-16 29.91 29.93 29.28 29.34 0.0M
2025-07-15 30.01 30.18 29.75 30.09 0.0M
2025-07-14 30.77 30.84 30.13 30.16 0.0M
2025-07-11 30.02 30.57 29.88 30.51 0.0M
2025-07-10 29.28 29.58 28.99 29.58 0.0M
2025-07-09 29.24 29.29 29.14 29.20 0.0M
2025-07-08 29.68 29.69 28.75 28.96 0.0M
2025-07-07 28.98 29.61 28.60 29.61 0.0M
2025-07-04 29.23 29.49 29.21 29.28 0.0M
2025-07-03 29.19 29.35 28.95 29.29 0.0M
2025-07-02 28.86 29.14 28.70 29.05 0.0M
2025-06-30 28.52 28.87 28.49 28.85 0.0M
2025-06-27 28.43 28.66 28.17 28.40 0.0M
2025-06-26 29.18 29.23 28.88 29.23 0.0M
2025-06-25 28.87 29.22 28.75 29.19 0.0M
2025-06-24 28.45 29.00 28.45 28.92 0.0M
2025-06-23 29.38 29.67 29.35 29.46 0.0M
2025-06-20 29.35 29.65 29.05 29.11 0.0M
2025-06-19 28.97 29.31 28.97 29.24 0.0M
2025-06-18 29.48 29.68 29.31 29.35 0.0M
2025-06-17 29.24 29.57 29.11 29.57 0.0M
2025-06-16 29.29 29.29 28.92 29.09 0.0M
2025-06-13 29.06 29.27 28.95 29.13 0.0M
2025-06-12 29.05 29.43 29.05 29.16 0.0M
2025-06-11 28.72 29.12 28.66 29.02 0.0M
2025-06-10 29.47 29.57 28.73 28.94 0.0M
2025-06-09 29.30 29.80 29.30 29.51 0.0M
2025-06-06 29.03 29.29 28.70 29.04 0.0M
2025-06-05 28.19 29.20 28.19 28.90 0.2M
2025-06-04 27.35 27.56 27.16 27.56 0.0M
2025-06-03 26.97 27.34 26.78 27.34 0.0M
2025-06-02 26.37 27.25 26.37 27.07 0.0M
2025-05-30 25.61 25.79 25.52 25.78 0.0M
2025-05-29 26.07 26.07 25.75 25.75 0.0M
2025-05-28 25.70 25.99 25.68 25.98 0.0M
2025-05-27 25.67 25.99 25.67 25.72 0.1M
2025-05-26 25.33 25.68 25.32 25.68 0.0M
2025-05-23 25.67 25.82 25.46 25.58 0.0M
2025-05-22 25.57 25.86 25.30 25.68 0.0M
2025-05-21 25.93 25.96 25.70 25.85 0.0M
2025-05-20 24.99 25.63 24.95 25.61 0.0M
2025-05-16 24.16 24.71 24.16 24.64 0.0M
2025-05-15 25.18 25.28 24.76 25.09 0.0M
2025-05-14 24.64 24.99 24.45 24.94 0.1M
2025-05-13 25.25 25.49 25.06 25.08 2.4M
2025-05-12 25.31 26.24 25.08 25.13 0.7M
2025-05-09 22.47 23.68 21.77 23.60 0.0M
2025-05-08 21.58 22.41 21.58 22.25 0.0M
2025-05-07 21.09 21.28 20.89 21.11 0.0M
2025-05-06 20.99 21.50 20.80 21.48 0.0M
2025-05-05 20.38 20.66 20.36 20.56 0.0M
2025-05-02 20.45 20.45 20.03 20.09 0.0M
2025-05-01 20.66 20.69 20.31 20.39 0.0M
2025-04-30 21.10 21.51 21.10 21.48 0.0M
2025-04-29 21.79 21.79 21.34 21.39 0.0M
2025-04-28 21.46 21.52 21.21 21.52 0.0M
2025-04-25 21.56 21.60 21.45 21.45 0.0M
2025-04-24 21.71 21.94 21.37 21.74 0.0M
2025-04-23 21.35 21.68 21.18 21.64 0.0M
2025-04-22 21.38 21.38 20.75 20.89 0.0M
2025-04-21 21.72 21.72 21.02 21.40 0.0M
2025-04-17 21.90 21.90 21.28 21.48 0.0M
2025-04-16 22.54 22.59 22.00 22.16 0.0M
2025-04-15 22.25 22.25 21.87 22.08 0.0M
2025-04-14 21.53 22.03 21.51 22.02 0.0M
2025-04-11 20.93 21.22 20.40 20.84 0.0M
2025-04-10 19.74 20.26 19.59 19.74 0.0M
2025-04-09 18.69 19.92 17.97 19.51 0.0M
2025-04-08 19.22 19.22 17.74 17.84 0.0M
2025-04-07 18.34 20.10 18.16 18.93 0.0M
2025-04-04 19.95 19.95 18.78 19.08 0.0M
2025-04-03 21.06 21.81 20.89 21.37 0.0M
2025-04-02 21.83 22.42 21.74 22.14 0.0M
2025-04-01 21.81 22.22 21.63 21.93 0.0M
2025-03-31 22.43 22.43 21.51 21.87 0.0M
2025-03-28 23.77 23.77 22.31 22.41 0.0M
2025-03-27 23.28 23.68 22.58 23.61 0.0M
2025-03-26 23.38 23.48 22.84 22.90 0.0M
2025-03-25 24.55 24.70 23.46 23.47 0.0M
2025-03-24 23.36 24.44 23.05 24.00 0.0M
2025-03-21 22.44 22.59 21.99 22.59 0.0M
2025-03-20 22.48 23.07 22.48 22.87 0.0M
2025-03-19 23.58 23.58 22.63 22.64 0.0M
2025-03-18 24.36 24.36 23.65 23.71 0.0M
2025-03-17 23.18 23.99 23.14 23.99 0.0M
2025-03-14 23.31 23.37 22.96 23.10 0.0M
2025-03-13 22.65 23.70 22.64 23.28 0.0M
2025-03-12 22.18 22.83 21.99 22.62 0.0M
2025-03-11 20.97 22.05 20.97 21.91 0.0M
2025-03-10 21.22 21.22 20.21 20.44 0.0M
2025-03-07 21.53 22.08 21.02 21.39 0.0M
2025-03-06 21.79 22.08 21.33 21.54 0.0M
2025-03-05 21.05 22.10 21.05 22.09 0.0M
2025-03-04 21.01 21.36 20.65 21.09 0.0M
2025-03-03 22.33 22.33 21.27 21.41 0.0M
2025-02-28 21.21 21.72 20.85 21.72 0.0M
2025-02-27 22.45 22.45 21.69 21.75 0.0M
2025-02-26 21.77 22.97 21.77 22.83 0.0M
2025-02-25 22.09 22.24 21.45 22.05 0.0M
2025-02-24 22.62 22.62 21.75 22.36 0.0M
2025-02-21 23.76 23.76 22.42 22.42 0.0M
2025-02-20 23.33 23.99 23.33 23.96 0.0M
2025-02-19 23.23 23.47 22.96 23.31 0.0M
2025-02-18 23.22 23.74 23.13 23.51 0.0M
2025-02-14 24.38 24.38 23.01 23.20 0.0M
2025-02-13 24.07 24.28 24.03 24.23 0.0M
2025-02-12 23.50 24.37 23.44 24.24 0.0M
2025-02-11 23.15 23.42 23.10 23.15 0.0M
2025-02-10 23.29 23.73 23.12 23.42 0.0M
2025-02-07 22.95 23.23 22.41 22.54 0.0M
2025-02-06 22.95 23.28 22.71 23.00 0.0M
2025-02-05 23.74 23.81 22.81 23.14 0.0M
2025-02-04 23.22 23.22 22.62 23.01 0.0M
2025-02-03 22.83 23.61 22.83 23.28 0.0M
2025-01-31 23.73 23.73 22.73 22.85 0.0M
2025-01-30 22.95 24.10 22.69 23.63 0.0M
2025-01-29 21.36 22.14 21.36 21.99 0.0M
2025-01-28 20.90 21.39 20.63 21.10 0.0M
2025-01-27 20.67 21.15 20.67 20.82 0.0M
2025-01-24 22.06 22.12 21.66 21.79 0.0M
2025-01-23 21.36 21.88 21.30 21.52 0.0M
2025-01-22 21.93 21.93 21.59 21.63 0.0M
2025-01-21 22.12 22.31 21.69 21.81 0.0M
2025-01-20 21.83 22.04 21.83 22.00 0.0M
2025-01-17 21.52 22.52 21.52 21.94 0.1M
2025-01-16 21.79 22.60 21.73 21.75 0.0M
2025-01-15 21.31 21.63 20.89 21.48 0.0M
2025-01-14 20.15 21.00 20.15 21.00 0.0M
2025-01-13 19.75 19.93 19.59 19.75 0.0M
2025-01-10 21.07 21.07 20.25 20.31 0.0M
2025-01-09 20.78 21.05 20.78 20.87 0.0M
2025-01-08 20.74 20.74 20.19 20.50 0.0M
2025-01-07 20.85 21.02 20.19 20.31 0.0M
2025-01-06 20.57 20.57 20.05 20.25 0.0M
2025-01-03 20.61 20.85 20.28 20.29 0.0M
2025-01-02 19.97 20.82 19.95 20.76 0.0M