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
2024-12-30 40.19 40.19 40.14 40.14 0.0M
2024-12-27 40.57 40.57 40.19 40.19 0.0M
2024-12-23 40.39 40.39 40.14 40.24 0.0M
2024-12-20 39.52 40.65 39.33 40.65 0.0M
2024-12-19 40.43 40.43 39.85 39.85 0.0M
2024-12-18 41.41 41.73 41.41 41.63 0.0M
2024-12-17 41.41 41.66 41.41 41.66 0.0M
2024-12-16 42.32 42.45 41.80 41.80 0.0M
2024-12-13 42.72 42.74 42.08 42.30 0.0M
2024-12-12 42.64 42.94 42.64 42.84 0.0M
2024-12-11 42.71 42.81 42.59 42.59 0.0M
2024-12-10 43.27 43.73 43.27 43.73 0.0M
2024-12-09 42.00 44.06 42.00 43.91 0.0M
2024-12-06 43.05 43.50 42.66 42.74 0.0M
2024-12-05 43.59 44.62 43.57 43.57 0.0M
2024-12-04 43.44 44.35 43.41 43.41 0.0M
2024-12-03 42.92 43.03 42.84 43.01 0.0M
2024-12-02 42.95 43.30 42.95 43.21 0.0M
2024-11-29 42.37 42.88 42.33 42.88 0.0M
2024-11-28 42.48 42.48 42.48 42.48 0.0M
2024-11-27 41.96 42.77 41.96 42.50 0.0M
2024-11-26 43.95 44.11 42.09 42.22 0.0M
2024-11-25 43.11 44.68 43.11 44.57 0.0M
2024-11-22 41.96 43.50 41.96 43.35 0.0M
2024-11-21 40.69 42.01 40.69 42.01 0.0M
2024-11-20 40.45 40.45 39.84 40.39 0.0M
2024-11-19 41.30 41.30 40.80 40.80 0.0M
2024-11-18 41.52 41.62 41.22 41.55 0.0M
2024-11-15 41.22 41.33 40.91 41.33 0.0M
2024-11-14 41.75 42.29 41.75 42.06 0.0M
2024-11-13 41.41 42.04 41.41 41.59 0.0M
2024-11-12 41.49 41.77 41.23 41.23 0.0M
2024-11-11 40.00 41.56 39.70 41.56 0.0M
2024-11-08 39.88 39.88 39.88 39.88 0.0M
2024-11-07 39.36 40.03 39.06 39.89 0.0M
2024-11-06 40.21 40.79 38.77 39.26 0.0M
2024-11-05 38.58 38.77 38.48 38.70 0.0M
2024-11-04 38.51 38.97 38.35 38.61 0.0M
2024-11-01 36.51 39.84 36.05 38.40 0.0M
2024-10-31 37.72 37.72 37.01 37.01 0.0M
2024-10-30 38.24 38.28 38.00 38.12 0.0M
2024-10-29 38.70 38.75 38.70 38.75 0.0M
2024-10-28 38.84 39.57 38.84 39.57 0.0M
2024-10-25 38.55 39.21 38.32 39.21 0.0M
2024-10-24 38.78 38.78 38.63 38.63 0.0M
2024-10-23 38.82 39.00 38.46 39.00 0.0M
2024-10-22 38.43 38.94 38.41 38.86 0.0M
2024-10-21 39.90 39.90 39.20 39.20 0.0M
2024-10-18 39.50 40.17 39.31 40.13 0.0M
2024-10-17 38.22 39.06 38.22 39.06 0.0M
2024-10-16 38.05 38.23 38.05 38.23 0.0M
2024-10-15 38.10 38.24 37.75 38.05 0.0M
2024-10-14 37.73 38.00 37.52 37.70 0.0M
2024-10-11 37.74 37.77 37.74 37.77 0.0M
2024-10-10 37.54 37.77 37.54 37.75 0.0M
2024-10-09 36.99 36.99 36.94 36.94 0.0M
2024-10-08 37.16 37.20 36.80 36.80 0.0M
2024-10-07 37.30 37.40 37.10 37.27 0.0M
2024-10-04 36.80 36.86 36.80 36.86 0.0M
2024-10-03 37.09 37.09 37.09 37.09 0.0M
2024-10-02 37.21 37.32 37.21 37.32 0.0M
2024-10-01 36.97 36.97 36.61 36.77 0.0M
2024-09-30 38.39 38.39 36.66 36.84 0.0M
2024-09-27 37.77 38.88 37.77 38.10 0.0M
2024-09-26 36.18 37.93 36.18 37.66 0.0M
2024-09-25 37.59 37.59 36.80 36.80 0.0M
2024-09-24 38.05 38.45 38.05 38.40 0.0M
2024-09-20 37.88 37.88 36.80 37.46 0.0M
2024-09-19 37.40 37.60 37.40 37.60 0.0M
2024-09-18 37.04 37.94 36.79 37.94 0.0M
2024-09-17 35.98 37.44 35.98 36.99 0.0M
2024-09-16 36.29 36.40 35.86 36.04 0.0M
2024-09-13 35.56 36.24 35.56 36.18 0.0M
2024-09-12 35.70 35.83 35.70 35.83 0.0M
2024-09-11 34.79 35.21 34.79 35.21 0.0M
2024-09-10 35.87 36.00 34.64 34.90 0.0M
2024-09-09 35.75 36.20 35.63 36.09 0.0M
2024-09-06 36.25 36.29 35.61 35.61 0.0M
2024-09-05 37.40 37.40 36.30 36.30 0.0M
2024-09-04 36.79 37.58 36.79 37.58 0.0M
2024-09-03 37.84 38.07 37.23 37.23 0.0M
2024-09-02 38.04 38.04 37.84 37.84 0.0M
2024-08-30 37.85 37.85 37.63 37.63 0.0M
2024-08-28 37.94 38.33 37.94 38.33 0.0M
2024-08-27 38.70 38.71 38.23 38.35 0.0M
2024-08-26 38.06 38.55 38.06 38.47 0.0M
2024-08-23 36.92 38.38 36.92 38.38 0.0M
2024-08-22 37.10 37.10 37.10 37.10 0.0M
2024-08-21 36.50 36.78 36.50 36.78 0.0M
2024-08-20 37.18 37.18 36.57 36.57 0.0M
2024-08-19 37.24 37.30 36.97 37.30 0.0M
2024-08-16 36.55 37.04 36.55 37.04 0.0M
2024-08-15 36.08 37.36 35.94 37.36 0.0M
2024-08-14 36.19 36.19 36.10 36.10 0.0M
2024-08-13 34.89 35.39 34.89 35.39 0.0M
2024-08-12 35.56 35.72 34.74 34.84 0.0M
2024-08-09 36.00 36.11 35.38 35.38 0.0M
2024-08-08 35.60 35.87 35.30 35.87 0.0M
2024-08-07 35.53 36.16 35.47 35.50 0.0M
2024-08-06 36.00 36.20 35.33 35.33 0.0M
2024-08-05 36.78 36.78 35.22 35.89 0.0M
2024-08-02 39.67 39.67 37.00 37.11 0.0M
2024-08-01 41.17 41.20 39.53 39.81 0.0M
2024-07-31 40.34 41.38 40.34 41.38 0.0M
2024-07-30 40.60 40.74 40.48 40.48 0.0M
2024-07-29 40.10 40.10 39.90 39.90 0.0M
2024-07-26 40.16 40.70 39.52 39.91 0.0M
2024-07-25 39.49 40.44 39.15 40.44 0.0M
2024-07-24 40.08 40.08 39.82 39.82 0.0M
2024-07-23 40.63 41.17 40.45 40.45 0.0M
2024-07-22 40.27 40.55 39.83 40.55 0.0M
2024-07-19 41.78 42.87 40.17 40.17 0.0M
2024-07-18 42.10 42.15 42.10 42.15 0.0M
2024-07-17 41.83 41.97 41.83 41.90 0.0M
2024-07-16 40.88 41.04 40.88 41.04 0.0M
2024-07-15 41.06 41.06 40.84 40.84 0.0M
2024-07-12 41.07 41.07 41.07 41.07 0.0M
2024-07-11 40.01 41.02 40.01 40.86 0.0M
2024-07-10 39.37 40.01 39.37 39.91 0.0M
2024-07-09 39.17 39.47 39.17 39.47 0.0M
2024-07-08 38.82 39.13 38.79 38.79 0.0M
2024-07-05 39.53 39.64 39.10 39.10 0.0M
2024-07-04 39.50 39.99 39.50 39.99 0.0M
2024-07-03 39.67 39.67 39.21 39.30 0.0M
2024-07-02 38.48 39.68 38.48 39.68 0.0M
2024-07-01 39.11 39.61 38.70 38.70 0.0M
2024-06-28 38.95 39.23 38.95 39.23 0.0M
2024-06-27 38.78 38.90 38.52 38.90 0.0M
2024-06-26 39.08 39.08 38.80 38.80 0.0M
2024-06-25 39.85 39.85 39.00 39.02 0.0M
2024-06-24 39.31 40.00 39.31 40.00 0.0M
2024-06-21 39.40 39.40 39.26 39.40 0.0M
2024-06-20 39.27 39.32 39.18 39.18 0.0M
2024-06-19 39.25 39.32 39.18 39.18 0.0M
2024-06-18 39.79 40.14 39.41 39.41 0.0M
2024-06-17 39.58 40.00 39.13 40.00 0.0M
2024-06-14 39.75 39.75 38.76 38.77 0.0M
2024-06-13 40.23 40.23 39.75 39.94 0.0M
2024-06-12 40.29 40.48 39.98 40.48 0.0M
2024-06-11 40.37 40.37 39.98 40.10 0.0M
2024-06-10 40.54 40.80 40.45 40.61 0.0M
2024-06-07 40.72 40.72 40.37 40.37 0.0M
2024-06-06 40.99 40.99 40.11 40.78 0.0M
2024-06-05 41.12 41.27 40.66 40.66 0.0M
2024-06-04 41.19 41.52 41.19 41.52 0.0M
2024-06-03 41.72 41.98 41.49 41.68 0.0M
2024-05-31 41.36 41.36 41.07 41.14 0.0M
2024-05-30 40.52 41.18 40.33 41.18 0.0M
2024-05-29 41.77 41.77 41.00 41.00 0.0M
2024-05-28 42.30 42.30 41.51 41.71 0.0M
2024-05-27 41.95 42.44 41.91 42.44 0.0M
2024-05-24 41.39 41.76 41.35 41.69 0.0M
2024-05-23 42.46 42.75 41.35 41.38 0.0M
2024-05-22 42.94 42.94 42.60 42.60 0.0M
2024-05-21 43.10 43.15 42.86 42.98 0.0M
2024-05-20 43.53 43.83 43.52 43.83 0.0M
2024-05-17 44.27 44.29 44.27 44.29 0.0M
2024-05-16 43.68 43.90 43.68 43.90 0.0M
2024-05-15 43.78 44.24 43.78 44.24 0.0M
2024-05-14 43.70 43.76 43.20 43.55 0.0M
2024-05-13 43.39 43.72 43.07 43.44 0.0M
2024-05-10 43.12 43.12 43.10 43.10 0.0M
2024-05-09 43.64 43.87 43.64 43.87 0.0M
2024-05-08 43.23 43.75 42.80 43.75 0.0M
2024-05-07 43.48 43.92 43.28 43.28 0.0M
2024-05-06 43.28 44.50 43.28 43.97 0.0M
2024-05-03 45.57 45.57 43.00 43.26 0.0M
2024-05-02 44.61 45.10 44.26 45.05 0.0M
2024-04-30 46.02 46.02 44.95 44.95 0.0M
2024-04-29 45.77 46.48 45.77 46.20 0.0M
2024-04-26 45.32 45.86 45.31 45.86 0.0M
2024-04-25 45.65 45.65 45.14 45.23 0.0M
2024-04-24 46.73 46.74 46.73 46.73 0.0M
2024-04-23 46.69 46.77 46.00 46.00 0.0M
2024-04-22 45.27 46.31 45.27 46.31 0.0M
2024-04-19 44.58 45.01 44.50 44.89 0.0M
2024-04-18 44.74 45.09 44.74 44.83 0.0M
2024-04-17 45.53 45.53 44.85 45.05 0.0M
2024-04-16 46.48 46.70 45.82 46.10 0.0M
2024-04-15 47.12 47.12 46.35 46.35 0.0M
2024-04-12 47.93 48.33 46.95 46.95 0.0M
2024-04-11 47.12 47.15 46.84 47.15 0.0M
2024-04-10 48.62 48.62 47.10 47.11 0.0M
2024-04-09 48.16 48.82 48.15 48.82 0.0M
2024-04-08 47.99 48.83 47.99 48.29 0.0M
2024-04-05 48.55 48.55 47.90 48.06 0.0M
2024-04-04 48.71 48.74 48.34 48.74 0.0M
2024-04-03 48.50 48.50 48.41 48.41 0.0M
2024-04-02 49.48 49.85 48.55 48.55 0.0M
2024-03-28 50.04 50.52 50.04 50.52 0.0M
2024-03-27 49.68 49.68 49.58 49.58 0.0M
2024-03-26 49.25 49.53 49.25 49.53 0.0M
2024-03-25 50.50 50.56 49.31 49.31 0.0M
2024-03-22 51.36 51.72 50.64 50.64 0.0M
2024-03-21 50.48 51.44 50.26 51.44 0.0M
2024-03-20 48.63 50.16 48.35 50.16 0.0M
2024-03-19 48.55 48.55 48.10 48.50 0.0M
2024-03-18 48.36 48.43 48.02 48.43 0.0M
2024-03-15 47.97 48.00 47.60 48.00 0.0M
2024-03-14 49.27 49.27 47.70 47.70 0.0M
2024-03-13 48.95 49.04 48.50 48.92 0.0M
2024-03-12 49.30 49.30 49.04 49.04 0.0M
2024-03-11 49.94 49.94 49.32 49.38 0.0M
2024-03-08 50.02 50.60 50.02 50.20 0.0M
2024-03-07 49.47 50.02 49.47 49.80 0.0M
2024-03-06 50.02 50.02 49.51 49.76 0.0M
2024-03-05 49.69 50.02 49.47 49.47 0.0M
2024-03-04 49.54 49.80 49.54 49.80 0.0M
2024-03-01 51.18 51.18 49.70 49.70 0.0M
2024-02-29 50.30 51.20 50.28 50.32 0.0M
2024-02-28 50.34 50.72 50.10 50.52 0.0M
2024-02-27 48.93 50.60 48.93 50.60 0.0M
2024-02-26 49.83 49.99 48.84 49.11 0.0M
2024-02-23 50.70 50.70 50.32 50.50 0.0M
2024-02-22 49.66 50.48 49.60 50.38 0.0M
2024-02-21 49.97 50.32 49.97 50.32 0.0M
2024-02-20 50.64 50.64 49.82 50.04 0.0M
2024-02-19 50.82 51.16 50.80 51.16 0.0M
2024-02-16 51.80 51.84 51.00 51.00 0.0M
2024-02-15 50.72 51.36 50.66 51.36 0.0M
2024-02-14 50.50 51.00 50.26 50.56 0.0M
2024-02-13 51.80 51.80 49.80 50.42 0.0M
2024-02-12 50.48 51.32 50.40 51.28 0.0M
2024-02-09 54.56 54.64 49.81 50.00 0.0M
2024-02-08 54.10 54.10 53.54 53.92 0.0M
2024-02-07 54.10 55.00 54.10 54.20 0.0M
2024-02-06 52.58 54.36 52.56 54.36 0.0M
2024-02-05 52.64 52.96 52.60 52.70 0.0M
2024-02-02 52.60 53.00 52.60 53.00 0.0M
2024-02-01 52.50 52.94 52.50 52.82 0.0M
2024-01-31 52.90 53.26 52.46 52.56 0.0M
2024-01-30 52.02 52.74 52.02 52.64 0.0M
2024-01-29 51.30 52.02 51.16 52.02 0.0M
2024-01-26 50.76 51.92 49.80 51.28 0.0M
2024-01-25 50.30 50.80 50.14 50.66 0.0M
2024-01-24 51.34 51.68 50.54 50.54 0.0M
2024-01-23 50.84 51.80 50.84 51.52 0.0M
2024-01-22 50.06 51.00 49.84 51.00 0.0M
2024-01-19 49.46 50.00 49.28 49.87 0.0M
2024-01-18 49.28 49.52 49.28 49.52 0.0M
2024-01-17 50.14 50.14 48.77 49.23 0.0M
2024-01-16 49.81 50.20 49.73 50.06 0.0M
2024-01-15 50.48 50.82 49.60 50.14 0.0M
2024-01-12 51.70 52.00 50.84 51.04 0.0M
2024-01-11 51.64 51.90 51.64 51.90 0.0M
2024-01-10 51.22 51.74 51.22 51.74 0.0M
2024-01-09 52.40 52.40 51.66 51.66 0.0M
2024-01-08 50.84 52.12 50.84 52.12 0.0M
2024-01-05 50.84 51.54 50.80 51.52 0.0M
2024-01-04 51.24 51.24 49.47 50.86 0.0M
2024-01-03 53.58 53.58 50.84 51.30 0.0M
2024-01-02 53.88 54.38 53.34 53.70 0.0M