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
2021-12-30 70.58 70.74 70.44 70.44 0.0M
2021-12-29 70.78 70.94 70.48 70.62 0.0M
2021-12-28 71.08 71.18 70.74 70.92 0.0M
2021-12-27 70.00 70.50 70.00 70.50 0.0M
2021-12-23 69.16 70.36 69.12 70.36 0.0M
2021-12-22 68.50 69.02 68.44 69.02 0.0M
2021-12-21 67.50 67.52 67.50 67.52 0.0M
2021-12-20 67.98 68.24 66.20 66.64 0.0M
2021-12-17 68.74 68.74 68.74 68.74 0.0M
2021-12-16 69.50 70.70 68.70 68.70 0.0M
2021-12-15 68.00 68.48 67.20 68.48 0.0M
2021-12-14 68.68 68.68 68.26 68.32 0.0M
2021-12-13 70.84 71.08 68.70 68.86 0.0M
2021-12-10 70.38 70.44 70.10 70.10 0.0M
2021-12-09 71.00 71.16 70.26 70.28 0.0M
2021-12-08 71.70 71.70 71.20 71.20 0.0M
2021-12-07 70.86 73.10 70.86 72.18 0.0M
2021-12-06 68.70 70.78 68.18 70.78 0.0M
2021-12-03 69.66 69.86 67.92 68.20 0.0M
2021-12-02 67.22 69.76 66.70 69.70 0.0M
2021-12-01 66.80 68.76 66.50 66.50 0.0M
2021-11-30 68.80 68.80 66.88 66.88 0.0M
2021-11-29 72.04 72.18 70.00 70.48 0.0M
2021-11-26 73.12 73.12 69.74 71.06 0.0M
2021-11-25 73.66 76.00 73.24 74.02 0.0M
2021-11-24 74.56 75.50 73.90 74.00 0.0M
2021-11-23 74.86 75.04 74.74 75.04 0.0M
2021-11-22 76.28 76.44 74.58 75.20 0.0M
2021-11-19 78.98 79.00 76.18 76.18 0.0M
2021-11-18 77.08 77.66 75.78 77.24 0.0M
2021-11-17 78.02 78.10 76.88 77.62 0.0M
2021-11-16 77.76 79.28 77.44 78.24 0.0M
2021-11-15 75.30 77.20 75.30 77.20 0.0M
2021-11-12 73.68 76.04 73.68 76.00 0.0M
2021-11-11 72.94 73.36 72.68 73.36 0.0M
2021-11-10 72.32 73.34 71.54 72.82 0.0M
2021-11-09 73.42 73.42 72.62 72.62 0.0M
2021-11-08 71.96 73.24 71.74 73.24 0.0M
2021-11-05 71.64 72.54 69.18 72.28 0.0M
2021-11-04 72.74 73.58 72.52 72.54 0.0M
2021-11-03 71.04 72.50 70.94 72.50 0.0M
2021-11-02 70.98 71.16 70.68 70.68 0.0M
2021-11-01 70.44 72.00 70.44 71.94 0.0M
2021-10-29 69.36 70.82 68.98 70.54 0.0M
2021-10-28 68.52 69.42 68.52 69.42 0.0M
2021-10-27 68.62 69.00 68.48 69.00 0.0M
2021-10-26 69.56 69.88 68.38 68.96 0.0M
2021-10-25 68.96 69.30 68.74 68.84 0.0M
2021-10-22 70.00 70.00 68.80 68.80 0.0M
2021-10-21 72.28 72.28 71.02 71.02 0.0M
2021-10-20 71.16 72.32 68.36 72.10 0.0M
2021-10-19 71.62 71.98 70.74 70.74 0.0M
2021-10-18 74.58 74.58 72.60 72.66 0.0M
2021-10-15 73.56 75.00 73.48 74.66 0.0M
2021-10-14 72.82 73.80 72.54 73.14 0.0M
2021-10-13 72.70 72.98 72.00 72.98 0.0M
2021-10-12 71.70 73.06 71.58 72.98 0.0M
2021-10-11 71.26 72.46 69.96 72.26 0.0M
2021-10-08 71.14 72.32 70.82 71.70 0.0M
2021-10-07 67.76 71.16 67.76 71.16 0.0M
2021-10-06 68.02 68.24 66.56 66.56 0.0M
2021-10-05 67.12 68.10 67.12 68.10 0.0M
2021-10-04 65.82 66.70 65.76 66.70 0.0M
2021-10-01 64.54 64.76 64.50 64.50 0.0M
2021-09-30 65.80 66.00 65.70 66.00 0.0M
2021-09-29 65.94 65.94 64.80 65.44 0.0M
2021-09-28 67.14 67.14 66.90 66.90 0.0M
2021-09-27 66.36 67.34 66.20 67.34 0.0M
2021-09-24 66.08 66.36 66.08 66.36 0.0M
2021-09-23 64.86 66.38 64.86 66.24 0.0M
2021-09-22 63.68 65.12 63.58 65.12 0.0M
2021-09-21 63.88 64.04 62.84 63.48 0.0M
2021-09-20 64.46 64.46 61.92 62.60 0.0M
2021-09-17 64.80 64.80 64.00 64.52 0.0M
2021-09-16 68.06 68.38 64.74 64.74 0.0M
2021-09-15 66.78 66.86 66.60 66.86 0.0M
2021-09-14 66.96 67.80 66.92 67.12 0.0M
2021-09-13 67.10 67.56 66.72 67.18 0.0M
2021-09-10 69.00 69.00 67.50 67.50 0.0M
2021-09-09 66.84 67.04 66.52 67.04 0.0M
2021-09-08 67.76 67.92 65.80 67.02 0.0M
2021-09-07 67.42 68.70 67.42 68.50 0.0M
2021-09-06 67.98 67.98 67.56 67.56 0.0M
2021-09-03 67.78 69.48 67.78 67.90 0.0M
2021-09-02 66.66 67.68 66.66 67.68 0.0M
2021-09-01 67.54 67.54 65.86 66.80 0.0M
2021-08-31 67.06 67.36 66.08 67.08 0.0M
2021-08-30 67.64 67.98 67.04 67.04 0.0M
2021-08-27 66.80 68.44 66.80 68.28 0.0M
2021-08-26 68.30 68.52 67.24 67.24 0.0M
2021-08-25 68.62 68.80 68.62 68.80 0.0M
2021-08-24 67.12 67.82 67.06 67.82 0.0M
2021-08-23 66.66 67.34 66.18 67.00 0.0M
2021-08-20 66.70 67.00 65.44 66.16 0.0M
2021-08-19 69.64 69.64 66.58 66.64 0.0M
2021-08-18 70.44 70.62 70.30 70.62 0.0M
2021-08-17 72.30 72.90 69.92 70.68 0.0M
2021-08-16 72.72 73.18 72.00 72.40 0.0M
2021-08-13 73.50 73.72 73.00 73.14 0.0M
2021-08-12 74.32 74.38 73.04 73.64 0.0M
2021-08-11 73.90 74.28 72.74 72.92 0.0M
2021-08-10 71.46 73.60 71.00 73.60 0.0M
2021-08-09 70.74 71.60 70.38 71.60 0.0M
2021-08-06 71.30 71.40 67.00 71.04 0.0M
2021-08-05 69.84 70.70 69.68 70.66 0.0M
2021-08-04 71.44 71.68 69.70 69.70 0.0M
2021-08-03 71.48 71.50 70.54 71.48 0.0M
2021-08-02 71.42 72.42 70.94 71.10 0.0M
2021-07-30 70.24 71.24 70.00 70.56 0.0M
2021-07-29 69.08 70.58 69.08 70.48 0.0M
2021-07-28 68.60 70.00 68.60 69.30 0.0M
2021-07-27 68.86 69.14 68.06 68.34 0.0M
2021-07-26 69.08 69.36 68.16 69.22 0.0M
2021-07-23 72.18 72.18 67.50 69.12 0.0M
2021-07-22 74.20 74.20 72.20 72.78 0.0M
2021-07-21 73.10 74.04 73.10 73.86 0.0M
2021-07-20 70.32 73.00 70.20 73.00 0.0M
2021-07-19 71.54 71.54 68.90 69.28 0.0M
2021-07-16 73.82 74.50 72.36 72.36 0.0M
2021-07-15 74.44 74.44 73.54 73.54 0.0M
2021-07-14 75.14 75.42 74.28 74.28 0.0M
2021-07-13 76.08 76.38 75.28 75.60 0.0M
2021-07-12 76.10 76.32 76.10 76.10 0.0M
2021-07-09 74.88 76.60 74.88 76.26 0.0M
2021-07-08 75.98 76.12 73.52 75.44 0.0M
2021-07-07 76.52 77.06 76.08 76.50 0.0M
2021-07-06 78.06 78.06 76.28 76.72 0.0M
2021-07-05 79.04 79.04 77.94 78.08 0.0M
2021-07-02 79.46 80.02 78.82 78.82 0.0M
2021-07-01 78.46 79.58 78.06 79.58 0.0M
2021-06-30 78.08 78.38 77.90 78.14 0.0M
2021-06-29 77.64 78.50 77.64 77.94 0.0M
2021-06-28 78.44 79.14 77.48 77.66 0.0M
2021-06-25 79.36 80.00 78.62 79.04 0.0M
2021-06-24 79.54 81.14 79.12 79.50 0.0M
2021-06-23 77.96 77.96 77.12 77.82 0.0M
2021-06-22 76.98 78.00 75.50 77.44 0.0M
2021-06-21 74.52 77.46 74.50 77.16 0.0M
2021-06-18 76.80 76.80 74.76 75.30 0.0M
2021-06-17 77.28 78.04 75.84 76.86 0.0M
2021-06-16 79.10 79.36 77.76 77.76 0.0M
2021-06-15 79.60 79.86 79.02 79.44 0.0M
2021-06-14 80.98 81.32 78.94 79.28 0.0M
2021-06-11 81.26 81.72 80.98 81.28 0.0M
2021-06-10 81.52 81.52 81.18 81.18 0.0M
2021-06-09 81.22 81.40 80.22 80.62 0.0M
2021-06-08 81.62 82.04 81.00 81.36 0.0M
2021-06-07 85.48 85.48 81.64 82.00 0.0M
2021-06-04 84.08 85.20 83.58 85.20 0.0M
2021-06-03 82.60 83.04 81.92 83.04 0.0M
2021-06-02 83.92 84.50 82.02 82.06 0.0M
2021-06-01 80.90 83.38 80.90 83.38 0.0M
2021-05-31 81.50 82.20 80.40 80.66 0.0M
2021-05-28 82.88 83.10 81.62 82.32 0.0M
2021-05-27 78.78 82.50 78.72 81.70 0.0M
2021-05-26 78.32 78.46 77.84 78.46 0.0M
2021-05-25 79.42 80.00 78.00 78.46 0.0M
2021-05-24 80.40 80.40 79.54 79.84 0.0M
2021-05-21 78.78 80.08 78.78 79.70 0.0M
2021-05-20 77.88 78.72 77.42 78.04 0.0M
2021-05-19 78.70 78.70 76.90 78.30 0.0M
2021-05-18 79.96 80.26 79.40 79.96 0.0M
2021-05-17 79.58 79.86 78.82 79.70 0.0M
2021-05-14 78.70 79.50 78.70 79.02 0.0M
2021-05-13 76.56 78.72 75.96 77.98 0.0M
2021-05-12 77.00 77.46 76.62 76.62 0.0M
2021-05-11 81.00 81.00 75.02 76.94 0.0M
2021-05-10 81.02 81.30 79.70 80.18 0.0M
2021-05-07 79.64 81.26 78.74 80.80 0.0M
2021-05-06 78.16 80.26 77.48 79.68 0.0M
2021-05-05 77.32 78.38 77.28 78.14 0.0M
2021-05-04 78.50 78.64 75.98 77.18 0.0M
2021-05-03 79.02 79.60 78.02 78.02 0.0M
2021-04-30 79.00 79.26 78.00 78.36 0.0M
2021-04-29 81.92 82.20 78.22 79.56 0.0M
2021-04-28 82.16 82.42 81.84 82.26 0.0M
2021-04-27 80.96 82.30 80.92 82.18 0.0M
2021-04-26 80.48 81.00 80.00 80.80 0.0M
2021-04-23 79.32 81.26 79.10 80.60 0.0M
2021-04-22 80.14 80.14 79.34 79.34 0.0M
2021-04-21 76.80 79.72 76.80 79.72 0.0M
2021-04-20 78.38 78.38 75.74 76.62 0.0M
2021-04-19 81.00 81.50 77.90 78.26 0.0M
2021-04-16 80.56 80.56 79.50 79.92 0.0M
2021-04-15 79.16 81.80 78.60 80.10 0.0M
2021-04-14 79.30 81.22 78.16 78.16 0.0M
2021-04-13 75.30 80.00 75.26 78.44 0.0M
2021-04-12 75.62 76.20 74.62 75.40 0.0M
2021-04-09 75.46 75.60 74.80 74.86 0.0M
2021-04-08 74.84 75.04 73.88 75.04 0.0M
2021-04-07 75.62 75.62 74.82 75.18 0.0M
2021-04-06 76.22 76.84 75.46 75.78 0.0M
2021-04-01 75.06 76.00 74.60 76.00 0.0M
2021-03-31 75.74 76.33 74.95 75.67 0.0M
2021-03-30 73.34 76.10 73.34 75.95 0.0M
2021-03-29 74.01 74.01 72.88 72.88 0.0M
2021-03-26 73.81 73.81 72.68 73.46 0.0M
2021-03-25 73.38 73.93 71.15 73.77 0.0M
2021-03-24 73.85 75.35 73.21 73.21 0.0M
2021-03-23 75.69 76.15 73.46 73.46 0.0M
2021-03-22 77.57 79.05 75.74 75.74 0.0M
2021-03-19 77.98 78.33 77.01 77.01 0.0M
2021-03-18 78.74 80.00 76.36 76.36 0.0M
2021-03-17 76.40 78.45 76.10 78.45 0.0M
2021-03-16 78.05 79.99 76.11 76.60 0.0M
2021-03-15 77.74 80.50 77.10 77.67 0.0M
2021-03-12 76.76 77.45 76.00 77.45 0.0M
2021-03-11 76.78 78.31 75.89 76.64 0.0M
2021-03-10 73.93 76.00 73.93 75.08 0.0M
2021-03-09 74.96 75.17 74.00 74.14 0.0M
2021-03-08 73.81 76.00 73.50 74.83 0.0M
2021-03-05 70.51 73.75 69.80 73.75 0.0M
2021-03-04 73.21 73.47 69.32 71.09 0.0M
2021-03-03 73.00 74.28 72.03 73.96 0.0M
2021-03-02 71.47 72.41 71.25 71.68 0.0M
2021-03-01 72.00 73.50 70.74 71.47 0.0M
2021-02-26 67.60 70.11 66.85 70.11 0.0M
2021-02-25 71.30 71.85 67.70 68.14 0.0M
2021-02-24 70.65 72.72 70.54 71.55 0.0M
2021-02-23 70.99 71.00 67.53 70.81 0.0M
2021-02-22 68.13 72.00 67.96 71.56 0.0M
2021-02-19 62.60 69.59 62.54 68.24 0.0M
2021-02-18 64.99 64.99 62.09 62.53 0.0M
2021-02-17 65.22 65.61 63.75 64.64 0.0M
2021-02-16 66.57 67.35 64.70 64.70 0.0M
2021-02-15 65.57 67.30 65.57 67.00 0.0M
2021-02-12 64.20 64.59 63.26 63.94 0.0M
2021-02-11 63.07 64.08 63.07 64.01 0.0M
2021-02-10 63.47 63.88 62.76 63.14 0.0M
2021-02-09 63.84 64.00 62.80 63.30 0.0M
2021-02-08 63.95 64.22 63.61 63.78 0.0M
2021-02-05 63.53 64.38 63.20 63.48 0.0M
2021-02-04 63.79 64.40 63.15 63.38 0.0M
2021-02-03 61.03 64.19 60.23 63.47 0.0M
2021-02-02 59.50 60.94 59.50 60.81 0.0M
2021-02-01 58.00 59.64 58.00 59.35 0.0M
2021-01-29 58.69 59.21 57.30 58.07 0.0M
2021-01-28 57.11 59.64 57.11 59.53 0.0M
2021-01-27 60.46 61.50 57.39 57.56 0.0M
2021-01-26 62.13 62.67 60.57 60.57 0.0M
2021-01-25 62.15 62.92 60.42 62.47 0.0M
2021-01-22 62.60 63.21 62.22 62.38 0.0M
2021-01-21 63.09 63.64 62.32 63.47 0.0M
2021-01-20 60.09 62.87 59.52 62.87 0.0M
2021-01-19 60.45 60.70 59.66 59.70 0.0M
2021-01-18 59.91 60.60 59.50 60.60 0.0M
2021-01-15 61.76 61.76 59.92 60.45 0.0M
2021-01-14 62.73 64.00 61.13 61.13 0.0M
2021-01-13 62.94 64.50 61.22 61.84 0.0M
2021-01-12 61.36 62.80 61.33 62.71 0.0M
2021-01-11 62.20 63.00 60.92 61.81 0.0M
2021-01-08 61.96 62.29 60.80 61.95 0.0M
2021-01-07 62.25 62.70 60.05 60.89 0.0M
2021-01-06 60.50 61.95 59.40 61.10 0.0M
2021-01-05 56.46 59.42 56.46 59.42 0.0M
2021-01-04 58.80 59.13 55.80 56.85 0.0M