麦格纳国际

MGA
🏛️ 德国 →
40.00
最后更新: 2025-09-29
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
2025-09-29 39.98 40.00 39.72 40.00 0.0M
2025-09-26 39.79 39.99 39.67 39.87 0.0M
2025-09-25 39.02 39.86 39.02 39.75 0.0M
2025-09-24 39.05 39.53 39.05 39.15 0.0M
2025-09-23 39.50 39.50 39.26 39.50 0.0M
2025-09-22 39.78 40.07 39.54 39.87 0.0M
2025-09-19 40.03 40.40 39.96 39.96 0.0M
2025-09-18 39.84 40.28 39.60 40.00 0.0M
2025-09-17 39.05 39.90 38.60 39.65 0.0M
2025-09-16 39.59 39.89 38.96 38.99 0.0M
2025-09-15 39.74 39.99 39.39 39.69 0.0M
2025-09-12 39.99 39.99 39.36 39.36 0.0M
2025-09-11 39.29 39.94 39.29 39.94 0.0M
2025-09-10 39.22 39.52 39.08 39.08 0.0M
2025-09-09 39.03 39.23 39.00 39.23 0.0M
2025-09-08 39.31 39.35 38.83 39.16 0.0M
2025-09-05 38.75 39.10 38.30 39.07 0.0M
2025-09-04 38.74 38.86 38.74 38.86 0.0M
2025-09-03 38.84 38.84 38.84 38.84 0.0M
2025-09-02 39.11 39.24 38.58 38.58 0.0M
2025-09-01 39.19 39.30 39.01 39.30 0.0M
2025-08-29 38.98 39.12 38.98 39.07 0.0M
2025-08-28 39.69 39.69 38.99 39.25 0.0M
2025-08-27 39.74 40.00 39.74 39.79 0.0M
2025-08-26 39.56 39.76 39.43 39.68 0.0M
2025-08-25 39.48 39.75 39.13 39.75 0.0M
2025-08-22 38.34 39.26 38.34 39.26 0.0M
2025-08-21 38.16 38.16 37.79 37.79 0.0M
2025-08-20 38.03 38.12 37.88 38.08 0.0M
2025-08-19 38.20 38.21 37.96 37.96 0.0M
2025-08-18 37.63 37.87 37.63 37.77 0.0M
2025-08-15 38.29 38.29 38.08 38.08 0.0M
2025-08-14 38.33 38.61 38.33 38.36 0.0M
2025-08-13 37.85 38.00 37.55 38.00 0.0M
2025-08-12 36.63 37.64 36.63 37.64 0.0M
2025-08-11 36.36 36.36 36.22 36.22 0.0M
2025-08-08 36.47 36.49 36.10 36.10 0.0M
2025-08-07 36.13 36.14 36.12 36.14 0.0M
2025-08-06 36.04 36.04 36.04 36.04 0.0M
2025-08-05 36.33 36.33 35.85 35.92 0.0M
2025-08-04 35.96 36.01 35.67 35.67 0.0M
2025-08-01 35.74 37.54 35.74 37.54 0.0M
2025-07-31 35.57 35.85 35.57 35.80 0.0M
2025-07-30 35.77 36.24 35.77 35.99 0.0M
2025-07-29 36.90 36.90 36.90 36.90 0.0M
2025-07-28 36.30 36.81 36.30 36.61 0.0M
2025-07-25 36.35 36.35 35.93 35.95 0.0M
2025-07-24 36.83 37.00 36.83 37.00 0.0M
2025-07-23 36.07 36.07 36.07 36.07 0.0M
2025-07-22 35.56 35.87 35.34 35.87 0.0M
2025-07-21 35.75 35.75 35.75 35.75 0.0M
2025-07-18 36.65 36.87 36.55 36.56 0.0M
2025-07-17 36.08 36.80 36.08 36.76 0.0M
2025-07-16 35.88 36.25 35.88 36.18 0.0M
2025-07-15 36.56 36.71 36.20 36.45 0.0M
2025-07-14 35.37 36.42 35.06 36.42 0.0M
2025-07-11 36.18 36.18 35.07 35.60 0.0M
2025-07-10 36.06 36.83 36.06 36.40 0.0M
2025-07-09 35.49 35.89 35.48 35.89 0.0M
2025-07-08 34.67 36.00 34.67 36.00 0.0M
2025-07-07 34.99 35.05 34.70 34.70 0.0M
2025-07-04 34.93 35.13 34.59 34.59 0.0M
2025-07-03 35.25 35.61 35.25 35.33 0.0M
2025-07-02 33.87 35.25 33.87 35.25 0.0M
2025-07-01 32.63 34.37 32.63 34.21 0.0M
2025-06-30 32.89 33.09 32.87 32.87 0.0M
2025-06-27 32.70 32.88 32.55 32.82 0.0M
2025-06-26 32.06 32.59 32.06 32.59 0.0M
2025-06-25 32.32 32.55 32.23 32.23 0.0M
2025-06-24 32.59 32.59 32.34 32.41 0.0M
2025-06-23 32.11 32.31 32.02 32.15 0.0M
2025-06-20 32.66 32.66 32.43 32.43 0.0M
2025-06-19 32.50 32.50 32.50 32.50 0.0M
2025-06-18 32.31 32.70 32.28 32.70 0.0M
2025-06-17 32.75 32.75 32.41 32.68 0.0M
2025-06-16 32.45 32.48 32.25 32.25 0.0M
2025-06-13 32.87 32.99 32.50 32.50 0.0M
2025-06-12 33.17 33.29 32.77 33.29 0.0M
2025-06-11 33.51 33.71 33.49 33.71 0.0M
2025-06-10 32.49 33.81 32.49 33.58 0.0M
2025-06-09 32.18 32.18 31.96 31.96 0.0M
2025-06-06 31.86 32.20 31.80 32.20 0.0M
2025-06-05 31.71 31.86 31.71 31.86 0.0M
2025-06-04 32.03 32.03 31.72 31.77 0.0M
2025-06-03 31.12 32.23 31.12 32.23 0.0M
2025-06-02 31.91 31.91 31.10 31.10 0.0M
2025-05-30 32.24 32.24 32.00 32.00 0.0M
2025-05-29 32.63 32.63 32.56 32.56 0.0M
2025-05-28 32.30 32.30 32.16 32.16 0.0M
2025-05-27 31.47 32.07 31.47 32.07 0.0M
2025-05-26 31.11 31.58 31.11 31.58 0.0M
2025-05-23 31.08 31.31 30.99 31.31 0.0M
2025-05-22 31.56 31.56 31.44 31.44 0.0M
2025-05-21 31.73 31.75 31.30 31.75 0.0M
2025-05-20 32.34 32.72 32.34 32.58 0.0M
2025-05-19 32.28 32.40 32.16 32.40 0.0M
2025-05-16 32.21 32.36 32.20 32.20 0.0M
2025-05-15 32.90 32.90 32.63 32.73 0.0M
2025-05-14 33.15 33.23 33.02 33.02 0.0M
2025-05-13 32.56 33.00 32.43 32.99 0.0M
2025-05-12 31.46 32.79 31.46 32.79 0.0M
2025-05-09 30.56 30.91 30.56 30.80 0.0M
2025-05-08 30.27 31.00 30.27 31.00 0.0M
2025-05-07 29.48 29.48 29.15 29.28 0.0M
2025-05-06 29.23 29.23 28.71 28.87 0.0M
2025-05-05 29.07 29.66 28.86 29.66 0.0M
2025-05-02 30.99 30.99 29.51 29.51 0.0M
2025-04-30 30.61 30.70 30.61 30.70 0.0M
2025-04-29 30.23 30.65 30.20 30.63 0.0M
2025-04-28 29.92 30.45 29.92 29.95 0.0M
2025-04-25 29.98 29.98 29.88 29.88 0.0M
2025-04-24 29.36 29.36 29.25 29.25 0.0M
2025-04-23 29.26 29.94 29.24 29.85 0.0M
2025-04-22 28.11 28.81 28.11 28.81 0.0M
2025-04-17 28.50 28.64 27.79 28.64 0.0M
2025-04-16 28.30 28.75 28.30 28.75 0.0M
2025-04-15 29.09 29.22 28.68 28.68 0.0M
2025-04-14 28.58 28.58 28.26 28.43 0.0M
2025-04-11 28.47 28.54 28.07 28.54 0.0M
2025-04-10 30.46 30.46 28.35 28.73 0.0M
2025-04-09 27.91 30.70 27.76 30.70 0.0M
2025-04-08 29.34 29.75 28.36 28.36 0.0M
2025-04-07 28.66 29.50 28.20 28.85 0.0M
2025-04-04 29.97 30.00 28.51 29.68 0.0M
2025-04-03 30.88 30.88 29.55 30.24 0.0M
2025-04-02 31.58 31.83 31.58 31.83 0.0M
2025-04-01 31.26 31.79 31.00 31.79 0.0M
2025-03-31 31.20 31.64 30.73 31.64 0.0M
2025-03-28 32.54 33.10 31.44 31.56 0.0M
2025-03-27 34.13 34.52 32.13 32.49 0.0M
2025-03-26 34.39 34.39 34.39 34.39 0.0M
2025-03-25 34.57 34.76 34.57 34.76 0.0M
2025-03-24 33.91 34.79 33.71 34.79 0.0M
2025-03-21 33.15 33.39 33.00 33.39 0.0M
2025-03-20 33.40 33.64 33.00 33.47 0.0M
2025-03-19 33.99 33.99 33.30 33.30 0.0M
2025-03-18 33.51 33.70 33.45 33.70 0.0M
2025-03-17 33.41 34.10 33.37 33.64 0.0M
2025-03-14 32.74 33.54 32.54 33.54 0.0M
2025-03-13 33.24 33.80 32.70 33.02 0.0M
2025-03-12 33.94 33.94 33.94 33.94 0.0M
2025-03-11 35.15 35.30 33.11 33.11 0.0M
2025-03-10 35.08 35.60 34.78 35.60 0.0M
2025-03-07 34.65 35.00 34.28 35.00 0.0M
2025-03-06 33.76 34.66 33.67 34.66 0.0M
2025-03-05 32.59 33.57 32.35 33.54 0.0M
2025-03-04 33.55 33.80 31.75 32.27 0.0M
2025-03-03 34.94 35.24 33.81 33.81 0.0M
2025-02-28 35.21 35.21 35.00 35.20 0.0M
2025-02-27 36.41 36.51 35.75 35.75 0.0M
2025-02-26 36.32 36.64 36.19 36.19 0.0M
2025-02-25 36.48 36.48 36.31 36.35 0.0M
2025-02-24 36.27 37.01 36.27 36.91 0.0M
2025-02-21 36.95 36.95 36.29 36.35 0.0M
2025-02-20 36.40 37.20 36.38 36.49 0.0M
2025-02-19 36.59 36.91 36.14 36.91 0.0M
2025-02-18 36.12 36.36 35.90 36.28 0.0M
2025-02-17 36.23 36.34 36.03 36.34 0.0M
2025-02-14 38.19 38.58 35.00 36.18 0.0M
2025-02-13 37.58 37.58 37.58 37.58 0.0M
2025-02-12 37.91 37.91 37.41 37.72 0.0M
2025-02-11 37.66 37.91 37.51 37.89 0.0M
2025-02-10 37.37 37.80 37.37 37.80 0.0M
2025-02-07 36.86 37.53 36.67 37.53 0.0M
2025-02-06 37.55 37.61 37.37 37.37 0.0M
2025-02-05 36.29 36.59 36.02 36.59 0.0M
2025-02-04 37.77 37.77 36.50 36.52 0.0M
2025-02-03 38.02 38.02 34.40 36.09 0.0M
2025-01-31 39.86 39.98 39.16 39.16 0.0M
2025-01-30 39.74 39.93 39.66 39.93 0.0M
2025-01-29 39.36 39.42 39.14 39.32 0.0M
2025-01-28 39.68 39.99 39.68 39.76 0.0M
2025-01-27 38.88 39.49 38.68 39.45 0.0M
2025-01-24 38.56 39.44 38.56 39.15 0.0M
2025-01-23 38.32 38.32 38.32 38.32 0.0M
2025-01-22 39.07 39.07 38.50 38.50 0.0M
2025-01-21 39.32 39.32 39.04 39.04 0.0M
2025-01-20 39.01 39.20 38.96 39.15 0.0M
2025-01-17 39.37 39.66 39.37 39.41 0.0M
2025-01-16 39.68 39.68 39.25 39.25 0.0M
2025-01-15 39.40 40.17 39.40 40.17 0.0M
2025-01-14 39.67 39.67 39.23 39.23 0.0M
2025-01-13 38.50 39.50 38.50 39.50 0.0M
2025-01-10 38.79 38.79 38.43 38.49 0.0M
2025-01-09 39.01 39.01 38.54 38.54 0.0M
2025-01-08 40.40 40.52 39.00 39.00 0.0M
2025-01-07 40.33 40.76 40.19 40.34 0.0M
2025-01-06 39.86 39.86 39.84 39.84 0.0M
2025-01-03 40.07 40.07 39.76 39.90 0.0M
2025-01-02 40.52 40.67 40.26 40.55 0.0M