伊格尔矿业

AEM
🏛️ 加拿大 →
234.40
最后更新: 2025-09-30
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
2021-12-31 67.19 67.33 65.90 67.19 0.8M
2021-12-30 65.32 67.14 65.32 67.02 0.5M
2021-12-29 66.01 66.57 65.08 65.49 0.8M
2021-12-24 65.94 66.73 65.77 66.45 0.1M
2021-12-23 66.38 66.63 65.11 66.05 1.1M
2021-12-22 67.14 67.43 66.47 67.18 0.8M
2021-12-21 67.25 67.66 65.70 67.33 1.1M
2021-12-20 65.44 66.91 64.72 66.60 1.1M
2021-12-17 65.39 66.96 64.98 65.01 2.0M
2021-12-16 63.49 65.87 63.40 65.39 1.4M
2021-12-15 63.20 63.50 61.45 62.83 2.0M
2021-12-14 61.84 63.99 61.62 63.37 0.9M
2021-12-13 60.99 62.81 60.87 62.51 2.2M
2021-12-10 61.84 61.87 60.59 60.65 0.6M
2021-12-09 62.30 62.39 60.95 61.42 0.5M
2021-12-08 62.33 63.13 61.92 62.97 1.0M
2021-12-07 62.38 63.37 62.10 62.69 0.7M
2021-12-06 61.97 63.11 61.33 62.81 1.2M
2021-12-03 60.96 62.31 60.27 62.17 0.6M
2021-12-02 61.79 62.00 60.35 61.26 0.6M
2021-12-01 64.03 64.71 61.59 61.60 0.8M
2021-11-30 64.32 66.20 63.60 63.68 2.5M
2021-11-29 65.49 65.69 63.90 64.60 0.9M
2021-11-26 66.52 66.90 65.22 65.45 0.8M
2021-11-25 65.73 65.75 65.17 65.34 1.2M
2021-11-24 65.90 66.02 65.03 65.42 0.7M
2021-11-23 66.26 67.00 65.48 65.92 0.9M
2021-11-22 67.15 68.22 66.35 67.21 0.8M
2021-11-19 69.99 70.45 68.68 68.76 0.6M
2021-11-18 71.56 72.09 70.19 70.28 0.9M
2021-11-17 71.36 72.62 71.19 71.93 0.8M
2021-11-16 72.10 72.51 70.77 70.79 0.5M
2021-11-15 71.28 71.92 70.84 71.81 1.0M
2021-11-12 71.73 73.00 71.18 71.59 1.1M
2021-11-11 73.13 73.13 71.25 71.69 1.0M
2021-11-10 70.78 71.66 70.75 71.45 1.4M
2021-11-09 67.03 69.15 66.53 69.06 1.8M
2021-11-08 67.38 67.49 66.06 66.71 0.9M
2021-11-05 65.54 66.72 65.00 66.69 0.8M
2021-11-04 66.28 67.42 64.85 65.03 0.9M
2021-11-03 64.06 65.42 63.82 65.19 0.7M
2021-11-02 65.69 65.74 64.24 64.77 0.8M
2021-11-01 65.73 66.67 65.35 65.75 0.4M
2021-10-29 67.38 67.57 65.66 65.69 0.7M
2021-10-28 69.80 70.28 68.10 68.34 0.6M
2021-10-27 70.74 71.33 69.84 70.11 0.6M
2021-10-26 71.32 71.64 70.68 70.95 0.5M
2021-10-25 71.71 72.36 71.34 71.66 1.5M
2021-10-22 71.47 72.71 70.66 70.67 0.6M
2021-10-21 70.13 70.84 69.80 70.69 0.5M
2021-10-20 70.63 71.55 70.10 70.62 0.5M
2021-10-19 71.53 71.54 69.56 70.16 0.5M
2021-10-18 70.84 71.08 69.90 70.14 0.6M
2021-10-15 70.13 71.54 69.67 71.09 0.6M
2021-10-14 71.50 72.08 71.18 71.80 1.1M
2021-10-13 69.06 71.39 69.06 71.01 0.8M
2021-10-12 67.00 68.71 66.40 68.65 1.7M
2021-10-08 68.88 69.15 67.19 67.29 0.8M
2021-10-07 66.96 67.98 66.86 67.40 0.6M
2021-10-06 66.22 67.53 66.11 67.06 1.0M
2021-10-05 65.47 66.51 64.31 66.15 0.8M
2021-10-04 64.00 65.89 64.00 65.51 0.7M
2021-10-01 66.11 66.27 64.23 64.46 1.1M
2021-09-30 66.00 67.12 65.36 65.71 1.3M
2021-09-29 63.10 65.70 62.67 65.22 1.3M
2021-09-28 62.50 63.95 62.28 63.03 1.5M
2021-09-27 64.07 65.48 63.76 63.81 0.8M
2021-09-24 64.26 65.41 63.93 64.09 1.3M
2021-09-23 66.20 66.35 64.61 64.74 1.0M
2021-09-22 67.82 68.65 66.94 67.01 0.8M
2021-09-21 68.42 69.15 67.64 67.70 0.7M
2021-09-20 67.71 68.52 67.24 67.92 0.6M
2021-09-17 67.56 68.28 67.20 67.82 1.7M
2021-09-16 69.36 69.41 67.78 68.25 0.7M
2021-09-15 70.21 71.67 70.08 70.66 0.7M
2021-09-14 70.29 71.76 70.10 70.73 0.5M
2021-09-13 70.01 71.25 69.74 70.25 1.2M
2021-09-10 70.51 71.23 69.86 69.95 1.0M
2021-09-09 72.72 72.72 71.01 71.73 0.7M
2021-09-08 72.18 73.02 71.74 72.28 0.6M
2021-09-07 73.27 73.64 71.68 72.18 1.0M
2021-09-03 73.48 74.64 72.92 73.72 0.7M
2021-09-02 71.98 72.32 71.20 72.30 0.4M
2021-09-01 73.04 73.45 71.93 72.03 0.6M
2021-08-31 72.21 73.96 72.06 72.60 0.9M
2021-08-30 73.92 74.11 72.13 72.24 0.6M
2021-08-27 71.81 74.07 71.54 73.92 0.4M
2021-08-26 71.70 72.54 71.43 71.69 0.4M
2021-08-25 72.93 72.99 71.97 72.03 0.5M
2021-08-24 73.92 74.10 73.00 73.40 0.3M
2021-08-23 72.70 74.08 72.16 73.72 0.6M
2021-08-20 71.80 72.70 71.50 72.01 0.4M
2021-08-19 71.84 72.25 71.30 71.77 0.5M
2021-08-18 73.26 73.50 70.91 71.60 0.9M
2021-08-17 74.14 74.47 73.27 73.60 0.6M
2021-08-16 74.16 75.00 73.40 74.17 0.5M
2021-08-13 73.32 74.31 73.14 74.05 0.4M
2021-08-12 73.25 73.27 71.83 72.58 0.5M
2021-08-11 73.34 74.40 73.17 73.38 0.5M
2021-08-10 73.95 74.11 72.35 72.50 0.8M
2021-08-09 75.00 75.80 74.02 74.12 0.8M
2021-08-06 75.72 76.43 74.89 76.00 0.7M
2021-08-05 79.01 79.18 77.19 77.31 0.3M
2021-08-04 81.45 82.00 79.43 79.45 0.4M
2021-08-03 80.59 81.20 80.19 80.26 0.3M
2021-07-30 79.99 80.89 79.73 80.71 0.4M
2021-07-29 79.04 82.07 79.00 80.60 0.8M
2021-07-28 76.57 77.38 76.10 77.37 0.8M
2021-07-27 76.98 77.28 75.86 77.01 0.7M
2021-07-26 75.59 77.62 74.93 76.64 0.9M
2021-07-23 75.73 75.94 74.75 75.36 0.4M
2021-07-22 76.41 76.48 74.88 75.88 0.4M
2021-07-21 76.17 77.11 76.15 76.80 0.5M
2021-07-20 78.00 79.23 76.75 77.23 0.6M
2021-07-19 76.97 78.44 76.68 77.39 0.5M
2021-07-16 78.47 78.61 76.59 77.19 0.4M
2021-07-15 78.09 78.96 77.00 78.88 0.4M
2021-07-14 78.21 78.66 77.00 77.82 0.5M
2021-07-13 75.92 78.75 75.90 77.27 0.5M
2021-07-12 76.24 76.91 75.20 75.33 0.7M
2021-07-09 75.83 76.97 75.53 76.52 0.4M
2021-07-08 77.72 78.03 74.85 75.90 0.5M
2021-07-07 77.34 77.79 76.73 77.22 0.4M
2021-07-06 77.48 77.81 76.15 76.97 0.6M
2021-07-05 76.33 76.55 75.74 76.00 0.1M
2021-07-02 76.59 76.64 75.44 76.05 0.6M
2021-06-30 75.58 75.66 74.56 74.96 1.2M
2021-06-29 74.33 76.08 74.22 75.17 0.9M
2021-06-28 76.72 76.92 74.90 75.35 0.6M
2021-06-25 77.52 77.61 76.33 76.62 0.6M
2021-06-24 76.99 77.59 76.83 77.12 0.5M
2021-06-23 78.53 78.72 76.76 76.92 1.1M
2021-06-22 78.87 79.20 77.98 77.98 0.7M
2021-06-21 78.72 79.48 77.40 79.20 0.5M
2021-06-18 80.00 80.38 77.83 77.83 1.6M
2021-06-17 81.49 81.53 79.58 79.62 0.9M
2021-06-16 84.97 86.52 83.78 83.83 0.7M
2021-06-15 86.39 86.39 84.66 84.83 0.4M
2021-06-14 84.90 86.52 84.67 86.15 0.5M
2021-06-11 87.43 87.65 86.51 86.66 0.5M
2021-06-10 86.02 87.73 85.39 87.60 0.5M
2021-06-09 84.85 86.35 84.73 85.67 0.3M
2021-06-08 85.03 85.56 84.77 84.98 0.4M
2021-06-07 84.81 85.29 84.11 85.20 0.6M
2021-06-04 85.22 86.52 84.85 85.37 0.6M
2021-06-03 85.41 85.60 84.25 84.65 0.5M
2021-06-02 86.64 87.49 86.14 86.68 0.6M
2021-06-01 86.87 87.12 85.72 86.51 0.6M
2021-05-31 86.80 86.81 85.43 85.51 0.2M
2021-05-28 86.59 87.73 86.29 86.98 0.6M
2021-05-27 87.48 87.98 86.23 86.47 1.7M
2021-05-26 88.05 88.85 87.12 88.20 0.7M
2021-05-25 87.06 87.32 85.57 87.19 0.7M
2021-05-21 88.88 88.92 86.52 86.98 0.4M
2021-05-20 87.65 89.69 87.21 88.73 0.9M
2021-05-19 88.09 89.95 86.65 87.45 0.7M
2021-05-18 88.15 88.23 85.91 88.00 0.6M
2021-05-17 85.50 88.48 85.07 88.34 0.6M
2021-05-14 84.54 85.02 83.78 84.82 0.4M
2021-05-13 82.78 84.50 82.50 83.80 0.5M
2021-05-12 83.79 83.90 82.32 83.17 0.9M
2021-05-11 81.24 83.66 81.00 83.61 0.7M
2021-05-10 84.99 85.33 82.79 82.79 0.4M
2021-05-07 84.50 85.14 83.26 83.93 1.0M
2021-05-06 82.12 84.67 81.98 83.04 1.0M
2021-05-05 82.01 82.08 80.60 81.81 0.7M
2021-05-04 82.00 83.35 80.77 81.66 0.7M
2021-05-03 78.01 82.42 77.84 82.18 1.4M
2021-04-30 78.11 78.93 76.70 76.82 1.1M
2021-04-29 79.47 79.64 77.56 78.07 0.6M
2021-04-28 79.32 80.58 78.87 80.23 0.7M
2021-04-27 81.76 81.76 80.05 80.06 0.4M
2021-04-26 82.27 82.65 81.45 81.61 0.5M
2021-04-23 83.31 83.48 82.09 82.47 0.5M
2021-04-22 83.46 83.51 82.50 82.71 0.4M
2021-04-21 84.39 85.65 83.74 84.00 0.4M
2021-04-20 82.29 84.29 81.96 83.71 0.8M
2021-04-19 80.59 82.31 80.28 82.30 0.8M
2021-04-16 80.01 81.00 78.82 80.74 0.9M
2021-04-15 76.97 80.23 76.89 79.35 1.1M
2021-04-14 76.48 77.01 75.62 76.13 0.8M
2021-04-13 76.03 77.45 75.69 76.75 0.8M
2021-04-12 75.75 75.98 75.00 75.50 0.6M
2021-04-09 75.47 76.69 74.92 76.13 0.8M
2021-04-08 77.19 77.20 76.18 76.44 1.4M
2021-04-07 76.31 76.41 75.26 75.81 0.5M
2021-04-06 75.81 77.05 75.59 76.18 0.8M
2021-04-05 74.70 75.76 74.34 75.18 0.4M
2021-04-01 73.95 74.99 72.91 74.86 0.6M
2021-03-31 72.00 73.63 71.47 72.65 0.7M
2021-03-30 72.93 73.02 71.40 71.67 0.4M
2021-03-29 73.53 74.32 71.80 74.28 0.6M
2021-03-26 73.74 74.08 72.60 73.99 0.5M
2021-03-25 73.61 74.11 72.50 73.15 1.4M
2021-03-24 75.00 75.01 73.71 73.85 0.4M
2021-03-23 75.49 75.60 73.96 74.59 0.4M
2021-03-22 75.58 76.41 75.41 75.67 0.3M
2021-03-19 75.57 76.27 75.08 75.81 2.0M
2021-03-18 75.31 75.85 74.29 75.23 0.5M
2021-03-17 73.70 76.50 73.11 76.20 0.8M
2021-03-16 74.84 75.15 73.43 73.69 0.6M
2021-03-15 74.22 75.29 73.54 74.44 0.5M
2021-03-12 72.29 74.07 72.18 73.72 0.8M
2021-03-11 74.01 74.60 72.78 73.91 0.5M
2021-03-10 73.11 73.78 72.04 73.08 0.4M
2021-03-09 74.04 75.09 72.75 72.80 0.6M
2021-03-08 72.24 72.86 71.30 71.89 0.9M
2021-03-05 71.99 72.49 70.46 72.38 0.7M
2021-03-04 70.51 72.27 70.15 71.30 0.6M
2021-03-03 70.15 71.27 69.14 70.87 0.8M
2021-03-02 70.22 72.80 70.20 72.07 0.7M
2021-03-01 71.78 72.80 69.75 70.06 1.1M
2021-02-26 73.17 73.50 70.76 71.04 1.1M
2021-02-25 76.17 77.48 73.66 74.00 1.8M
2021-02-24 75.24 77.64 74.58 77.14 0.8M
2021-02-23 77.51 77.67 75.56 76.45 0.5M
2021-02-22 75.85 78.81 75.77 78.59 1.3M
2021-02-19 77.63 77.63 74.78 75.47 0.9M
2021-02-18 78.19 79.10 77.29 77.39 0.8M
2021-02-17 80.00 80.05 77.74 78.28 0.9M
2021-02-16 83.98 84.44 80.98 80.99 1.1M
2021-02-12 89.30 89.30 83.55 84.70 1.4M
2021-02-11 93.15 93.16 89.69 90.32 0.6M
2021-02-10 92.75 93.06 91.38 92.75 0.4M
2021-02-09 93.19 93.19 91.06 91.96 0.6M
2021-02-08 91.60 92.89 91.16 92.39 0.7M
2021-02-05 88.14 90.66 87.73 90.50 0.7M
2021-02-04 86.23 87.99 85.45 87.80 0.6M
2021-02-03 89.10 90.00 88.25 88.59 0.9M
2021-02-02 89.06 89.75 88.00 88.72 0.7M
2021-02-01 92.03 92.24 89.97 91.01 0.7M
2021-01-29 91.22 91.80 88.89 89.27 0.7M
2021-01-28 88.90 90.23 87.57 88.85 0.6M
2021-01-27 89.52 89.87 86.74 86.96 0.6M
2021-01-26 90.37 91.44 89.99 90.04 0.2M
2021-01-25 90.81 92.22 89.24 90.63 0.4M
2021-01-22 88.23 90.84 87.34 89.94 0.4M
2021-01-21 90.11 90.11 88.48 89.53 0.4M
2021-01-20 88.72 91.04 87.68 90.14 0.5M
2021-01-19 87.59 88.41 86.75 87.23 0.6M
2021-01-18 87.56 87.98 86.74 87.14 0.2M
2021-01-15 88.60 88.80 87.17 87.39 0.4M
2021-01-14 88.72 89.90 88.24 88.35 0.4M
2021-01-13 89.71 90.37 88.88 88.94 0.5M
2021-01-12 88.64 89.63 87.75 89.41 0.5M
2021-01-11 89.90 90.59 88.57 88.64 0.7M
2021-01-08 94.71 95.03 90.40 91.62 0.9M
2021-01-07 95.46 97.21 94.50 96.68 0.7M
2021-01-06 93.29 96.00 92.82 95.79 0.9M
2021-01-05 97.12 97.12 92.99 94.07 0.7M
2021-01-04 92.96 96.82 92.43 96.21 1.1M