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
2022-12-30 70.76 70.91 69.86 70.36 0.8M
2022-12-29 71.15 71.54 70.53 70.61 1.1M
2022-12-28 71.79 72.02 70.61 70.82 0.6M
2022-12-23 70.95 71.91 69.85 71.50 1.9M
2022-12-22 70.66 71.32 69.96 70.62 1.4M
2022-12-21 71.37 71.98 70.93 71.15 1.9M
2022-12-20 69.68 71.37 69.57 70.86 1.6M
2022-12-19 69.77 70.11 68.26 68.64 2.8M
2022-12-16 68.77 70.71 68.64 69.95 3.3M
2022-12-15 69.77 70.05 68.84 68.96 1.3M
2022-12-14 71.61 72.32 70.68 71.30 1.5M
2022-12-13 71.58 72.37 69.91 71.69 2.2M
2022-12-12 68.89 69.91 68.53 69.82 2.0M
2022-12-09 70.76 71.32 69.44 69.51 0.8M
2022-12-08 71.32 71.41 70.09 70.28 1.5M
2022-12-07 69.98 71.21 69.90 70.85 1.8M
2022-12-06 69.42 69.91 68.75 69.31 1.4M
2022-12-05 69.22 69.25 67.86 68.47 2.0M
2022-12-02 68.96 70.00 68.08 69.71 1.1M
2022-12-01 69.00 70.44 68.94 70.07 1.5M
2022-11-30 68.00 68.64 66.70 67.75 3.5M
2022-11-29 66.43 67.99 66.43 67.76 1.0M
2022-11-28 66.49 67.63 65.31 65.39 1.0M
2022-11-25 66.96 67.44 66.15 66.38 1.6M
2022-11-24 67.08 67.63 66.95 67.45 0.3M
2022-11-23 65.54 66.76 65.15 66.47 1.8M
2022-11-22 64.18 65.78 63.92 65.69 1.0M
2022-11-21 63.84 64.44 62.58 63.69 3.2M
2022-11-18 63.13 64.02 62.75 63.96 1.9M
2022-11-17 62.62 63.03 62.25 62.91 1.7M
2022-11-16 63.49 64.58 63.34 63.68 1.1M
2022-11-15 65.38 65.39 63.41 63.90 1.1M
2022-11-14 64.39 65.45 64.24 64.73 2.2M
2022-11-11 63.64 64.82 62.79 64.60 1.7M
2022-11-10 62.28 63.88 61.79 63.50 3.6M
2022-11-09 61.16 61.94 59.40 59.76 1.9M
2022-11-08 58.32 62.59 57.62 61.30 2.3M
2022-11-07 59.13 59.30 57.07 58.12 1.6M
2022-11-04 58.47 58.81 55.33 58.51 2.2M
2022-11-03 57.46 58.22 56.37 56.47 1.5M
2022-11-02 62.60 62.92 57.74 57.91 2.3M
2022-11-01 61.43 62.40 61.33 62.34 1.0M
2022-10-31 61.01 61.48 59.85 59.93 1.1M
2022-10-28 60.29 61.48 60.02 61.44 0.9M
2022-10-27 60.10 61.97 59.83 60.92 1.5M
2022-10-26 59.26 61.36 59.22 60.86 1.4M
2022-10-25 58.02 58.81 57.75 58.48 0.7M
2022-10-24 58.22 58.58 57.25 58.03 1.2M
2022-10-21 56.62 58.89 56.46 58.75 1.6M
2022-10-20 55.70 57.36 55.05 56.45 0.8M
2022-10-19 56.35 56.42 55.44 55.62 0.8M
2022-10-18 57.47 57.76 56.61 57.41 0.8M
2022-10-17 56.85 57.96 56.59 56.81 1.2M
2022-10-14 57.22 57.22 55.65 55.72 0.7M
2022-10-13 56.42 57.65 54.69 57.54 1.0M
2022-10-12 57.22 58.16 56.91 58.02 0.6M
2022-10-11 58.01 58.77 57.23 57.27 1.1M
2022-10-07 61.21 61.40 58.46 58.57 1.4M
2022-10-06 60.43 62.12 60.35 62.10 1.3M
2022-10-05 60.32 60.67 59.20 60.48 1.3M
2022-10-04 61.35 62.66 61.04 61.39 2.0M
2022-10-03 59.05 60.14 58.69 60.05 1.5M
2022-09-30 57.37 59.34 56.93 58.36 1.3M
2022-09-29 54.92 56.98 54.91 56.75 0.9M
2022-09-28 53.08 55.51 53.08 55.49 1.5M
2022-09-27 52.31 53.10 51.48 51.68 2.0M
2022-09-26 52.97 53.30 50.51 51.53 2.1M
2022-09-23 54.31 54.35 51.87 53.09 1.6M
2022-09-22 55.68 56.54 55.24 55.50 1.1M
2022-09-21 55.51 56.40 54.38 55.28 1.2M
2022-09-20 54.91 55.04 53.69 54.97 1.9M
2022-09-19 54.52 55.54 53.94 55.52 2.1M
2022-09-16 53.72 55.89 53.50 55.33 2.3M
2022-09-15 56.32 56.32 53.30 54.32 1.1M
2022-09-14 56.74 57.50 56.41 56.64 1.6M
2022-09-13 56.55 57.72 56.20 56.37 0.9M
2022-09-12 58.97 58.97 57.87 58.22 2.1M
2022-09-09 56.99 57.67 56.71 57.41 1.0M
2022-09-08 55.05 56.37 54.92 56.24 1.5M
2022-09-07 54.01 56.10 53.53 55.62 1.8M
2022-09-06 54.76 55.65 53.89 53.94 1.7M
2022-09-02 53.90 55.22 53.23 54.64 1.1M
2022-09-01 53.19 53.94 52.69 52.88 1.6M
2022-08-31 54.85 55.28 53.97 54.16 2.1M
2022-08-30 56.51 56.66 55.14 55.43 0.8M
2022-08-29 56.30 57.26 56.11 56.65 1.5M
2022-08-26 58.85 59.50 56.19 56.82 1.4M
2022-08-25 59.88 59.88 58.29 58.89 1.7M
2022-08-24 58.16 59.36 57.97 59.29 1.2M
2022-08-23 58.00 59.76 57.61 58.20 1.6M
2022-08-22 55.91 57.87 55.82 57.80 4.8M
2022-08-19 56.94 57.11 56.20 56.82 1.8M
2022-08-18 56.30 57.40 56.30 57.13 0.8M
2022-08-17 58.08 58.35 56.31 56.34 2.1M
2022-08-16 58.30 58.55 57.29 58.42 0.7M
2022-08-15 58.36 58.80 57.87 58.65 1.8M
2022-08-12 57.93 59.09 57.76 59.05 1.2M
2022-08-11 58.83 58.83 57.23 57.35 1.2M
2022-08-10 58.14 59.94 57.57 58.68 1.8M
2022-08-09 58.51 58.74 57.25 57.88 1.7M
2022-08-08 57.08 58.38 56.83 57.90 2.4M
2022-08-05 55.39 56.29 54.50 56.21 1.9M
2022-08-04 55.36 57.30 55.07 56.28 1.7M
2022-08-03 54.59 54.73 53.26 54.71 1.3M
2022-08-02 56.97 57.38 54.31 54.37 1.9M
2022-07-29 54.50 55.73 53.29 55.06 1.4M
2022-07-28 55.26 55.31 53.28 53.89 1.9M
2022-07-27 50.74 51.25 50.00 50.66 1.5M
2022-07-26 49.70 50.95 49.58 50.88 1.7M
2022-07-25 51.62 51.63 48.88 49.32 2.1M
2022-07-22 53.94 54.06 51.58 52.00 2.0M
2022-07-21 52.86 54.00 52.74 53.25 2.0M
2022-07-20 55.42 55.93 52.82 52.86 1.2M
2022-07-19 55.59 55.96 54.89 55.30 2.8M
2022-07-18 56.33 56.74 55.42 55.43 0.9M
2022-07-15 56.65 56.70 54.84 55.53 1.2M
2022-07-14 56.51 56.84 55.10 56.35 1.5M
2022-07-13 56.71 59.42 56.41 58.06 0.9M
2022-07-12 58.41 58.55 56.94 57.16 1.4M
2022-07-11 58.37 59.77 58.12 58.41 0.8M
2022-07-08 58.89 59.55 57.90 58.53 0.7M
2022-07-07 59.47 60.20 58.36 58.77 1.1M
2022-07-06 59.43 60.28 57.20 58.98 1.8M
2022-07-05 60.64 61.22 57.95 59.36 1.5M
2022-07-04 59.50 61.83 59.50 61.65 0.5M
2022-06-30 61.46 61.60 58.81 58.92 1.8M
2022-06-29 63.26 63.79 60.97 61.63 0.7M
2022-06-28 64.74 64.76 62.39 62.53 0.8M
2022-06-27 63.70 65.00 63.31 64.50 0.9M
2022-06-24 62.56 63.66 61.36 63.44 1.1M
2022-06-23 65.30 66.22 62.08 62.56 0.9M
2022-06-22 66.76 67.71 65.35 65.37 3.3M
2022-06-21 65.34 67.21 65.32 66.45 2.0M
2022-06-20 66.16 66.16 64.55 65.46 0.2M
2022-06-17 66.26 66.66 65.04 66.09 3.4M
2022-06-16 62.87 66.61 62.22 66.57 1.4M
2022-06-15 64.23 64.97 62.26 63.45 1.5M
2022-06-14 65.16 65.16 62.17 62.89 1.3M
2022-06-13 67.00 68.07 65.11 65.17 1.6M
2022-06-10 64.82 69.33 64.27 68.98 1.3M
2022-06-09 66.38 66.48 64.92 65.19 1.0M
2022-06-08 66.32 67.19 65.94 66.63 1.2M
2022-06-07 66.87 67.90 66.38 67.02 1.7M
2022-06-06 68.59 68.94 66.59 67.14 0.9M
2022-06-03 68.84 69.69 67.96 68.25 0.6M
2022-06-02 68.53 70.22 68.13 69.74 0.8M
2022-06-01 67.52 68.08 66.34 67.28 0.7M
2022-05-31 68.69 69.77 66.45 67.04 2.5M
2022-05-30 69.01 69.35 68.64 69.18 0.7M
2022-05-27 69.07 69.17 68.05 68.75 1.2M
2022-05-26 69.89 70.54 68.33 68.53 1.2M
2022-05-25 69.59 70.66 69.23 70.21 0.8M
2022-05-24 69.19 71.22 68.56 70.50 1.0M
2022-05-20 69.38 69.49 67.75 69.14 0.8M
2022-05-19 66.75 70.20 66.67 69.24 2.0M
2022-05-18 66.73 66.93 65.37 65.59 0.7M
2022-05-17 67.31 67.49 66.19 66.74 0.9M
2022-05-16 65.26 66.70 64.94 66.38 1.7M
2022-05-13 65.28 66.33 64.58 65.44 1.3M
2022-05-12 67.71 68.62 64.79 65.98 1.3M
2022-05-11 70.32 71.56 68.72 68.95 1.2M
2022-05-10 71.27 71.90 68.83 69.67 1.1M
2022-05-09 72.39 72.86 70.16 70.33 1.6M
2022-05-06 74.11 74.89 73.28 73.91 0.7M
2022-05-05 76.49 76.88 73.85 74.48 0.9M
2022-05-04 74.11 76.19 73.65 75.93 1.0M
2022-05-03 74.02 75.28 73.29 74.20 1.1M
2022-05-02 72.70 74.19 71.48 74.03 1.2M
2022-04-29 74.00 76.51 73.12 74.78 1.7M
2022-04-28 71.04 71.72 70.43 71.52 1.2M
2022-04-27 71.89 72.42 70.60 70.73 1.3M
2022-04-26 74.08 74.22 71.55 71.78 1.3M
2022-04-25 73.43 75.14 71.88 73.14 1.4M
2022-04-22 76.50 77.46 75.18 75.86 1.3M
2022-04-21 80.60 80.69 77.01 77.65 1.3M
2022-04-20 80.18 81.31 79.75 81.10 0.9M
2022-04-19 82.35 82.90 80.30 80.92 1.0M
2022-04-18 83.60 84.66 82.92 82.95 1.1M
2022-04-14 82.25 83.19 81.54 83.01 1.1M
2022-04-13 82.90 83.33 82.12 82.48 1.1M
2022-04-12 81.50 83.54 81.02 82.02 1.4M
2022-04-11 82.90 83.45 80.18 80.66 1.4M
2022-04-08 79.99 81.99 79.82 81.85 1.2M
2022-04-07 79.08 79.98 78.87 79.27 1.7M
2022-04-06 78.54 79.60 77.57 78.64 0.9M
2022-04-05 79.25 80.90 78.06 78.40 1.0M
2022-04-04 79.50 80.23 78.22 79.13 1.3M
2022-04-01 75.94 79.35 75.92 79.14 1.3M
2022-03-31 77.39 78.25 76.50 76.50 1.8M
2022-03-30 75.87 77.20 75.87 77.02 0.8M
2022-03-29 73.90 75.80 72.96 75.74 1.8M
2022-03-28 76.22 76.38 75.20 75.64 1.3M
2022-03-25 77.80 77.80 76.35 77.30 1.0M
2022-03-24 79.45 80.07 77.54 77.90 1.4M
2022-03-23 78.00 78.80 76.44 78.67 1.8M
2022-03-22 78.58 78.61 76.85 77.00 1.8M
2022-03-21 76.49 79.30 76.31 78.63 1.5M
2022-03-18 76.40 77.21 75.70 76.04 5.2M
2022-03-17 76.70 78.45 76.00 77.12 1.4M
2022-03-16 75.27 75.90 73.89 75.72 1.7M
2022-03-15 73.90 76.84 73.56 76.26 1.8M
2022-03-14 76.12 77.68 75.47 76.30 1.6M
2022-03-11 76.75 78.84 76.12 78.22 2.4M
2022-03-10 78.99 81.01 77.70 79.26 2.2M
2022-03-09 74.47 79.69 73.64 78.71 3.2M
2022-03-08 76.00 81.57 75.60 78.62 4.5M
2022-03-07 72.45 75.64 71.45 74.70 3.2M
2022-03-04 67.70 72.17 67.39 71.89 3.6M
2022-03-03 66.57 67.24 65.94 66.96 1.0M
2022-03-02 66.15 67.74 64.97 66.50 1.8M
2022-03-01 64.40 67.60 64.37 67.40 2.0M
2022-02-28 66.90 67.00 63.91 64.03 2.9M
2022-02-25 66.10 66.28 64.57 65.83 1.8M
2022-02-24 71.22 72.04 65.15 66.57 2.8M
2022-02-23 68.12 70.30 68.10 69.83 2.2M
2022-02-22 70.00 70.56 67.92 68.48 1.9M
2022-02-18 71.02 71.24 69.41 70.09 1.4M
2022-02-17 67.54 72.00 67.34 71.35 3.7M
2022-02-16 65.84 67.13 65.84 66.31 2.0M
2022-02-15 65.28 66.39 64.72 65.80 1.3M
2022-02-14 64.24 67.09 64.15 66.77 2.1M
2022-02-11 60.29 64.20 59.95 63.46 2.6M
2022-02-10 62.63 63.09 59.58 60.03 2.3M
2022-02-09 62.02 63.88 61.94 62.65 4.8M
2022-02-08 62.74 63.25 62.03 62.86 9.3M
2022-02-07 61.90 62.71 61.41 62.36 1.3M
2022-02-04 60.91 62.16 60.73 61.46 0.6M
2022-02-03 61.92 62.02 60.60 61.11 0.7M
2022-02-02 60.76 62.46 60.15 61.59 1.0M
2022-02-01 61.26 61.63 60.09 60.74 0.7M
2022-01-31 59.44 60.84 59.36 60.71 1.1M
2022-01-28 59.35 59.46 58.02 59.04 1.0M
2022-01-27 60.46 61.65 59.44 59.49 0.8M
2022-01-26 63.00 64.33 61.26 61.51 1.1M
2022-01-25 62.90 63.66 62.38 63.57 0.8M
2022-01-24 63.80 64.03 61.67 63.56 1.0M
2022-01-21 65.69 66.14 63.59 64.00 0.9M
2022-01-20 68.24 68.34 65.50 65.54 0.9M
2022-01-19 63.73 68.13 63.38 67.90 1.4M
2022-01-18 64.04 64.52 62.90 62.98 0.7M
2022-01-17 64.36 64.78 63.50 64.47 0.2M
2022-01-14 64.71 64.96 63.85 64.51 0.6M
2022-01-13 65.37 65.60 64.55 64.79 0.9M
2022-01-12 65.28 65.84 64.25 65.73 0.7M
2022-01-11 65.61 65.61 64.30 65.17 1.1M
2022-01-10 63.60 65.40 63.08 65.37 1.1M
2022-01-07 63.91 64.14 62.64 63.38 0.9M
2022-01-06 65.30 65.36 63.47 63.63 1.0M
2022-01-05 67.83 68.37 66.23 66.41 1.7M
2022-01-04 66.26 67.60 65.60 67.06 1.0M