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
2023-12-29 72.36 72.96 71.73 72.65 0.6M
2023-12-28 74.00 74.08 72.62 72.69 0.7M
2023-12-27 73.10 74.31 73.00 74.02 0.5M
2023-12-22 73.85 74.65 73.29 73.34 1.0M
2023-12-21 73.23 73.82 72.36 72.58 0.9M
2023-12-20 73.83 74.07 72.25 72.28 0.9M
2023-12-19 73.07 74.69 72.88 73.93 0.9M
2023-12-18 72.54 73.03 71.94 72.90 1.3M
2023-12-15 72.75 73.03 72.15 72.21 4.3M
2023-12-14 72.93 74.96 72.60 73.11 2.1M
2023-12-13 68.27 72.37 67.84 72.28 2.2M
2023-12-12 69.70 69.70 68.08 68.37 1.3M
2023-12-11 68.76 69.55 67.82 69.43 1.6M
2023-12-08 70.30 70.93 69.32 69.64 1.4M
2023-12-07 72.24 72.39 71.13 71.40 1.5M
2023-12-06 72.26 72.75 71.64 71.94 1.6M
2023-12-05 72.13 72.41 71.08 71.92 2.5M
2023-12-04 72.74 73.00 71.68 72.43 2.2M
2023-12-01 72.60 73.84 72.26 73.40 1.9M
2023-11-30 71.70 72.86 71.00 72.85 2.8M
2023-11-29 72.75 72.75 71.62 72.60 1.4M
2023-11-28 69.60 72.50 69.60 72.49 1.6M
2023-11-27 68.75 69.46 68.48 69.15 1.3M
2023-11-24 67.76 68.22 67.50 67.65 0.5M
2023-11-23 67.96 68.19 67.65 67.67 0.1M
2023-11-22 68.36 68.64 67.64 67.90 1.1M
2023-11-21 67.81 68.97 67.63 67.87 1.8M
2023-11-20 65.94 67.04 65.86 66.69 0.5M
2023-11-17 67.50 67.61 66.23 66.37 0.7M
2023-11-16 66.42 68.04 66.05 67.06 3.0M
2023-11-15 65.78 66.22 65.11 65.41 0.8M
2023-11-14 65.68 66.30 65.23 66.03 1.0M
2023-11-13 64.57 65.30 64.22 64.40 0.7M
2023-11-10 65.00 65.14 64.34 64.90 0.7M
2023-11-09 64.83 66.36 64.10 65.36 0.8M
2023-11-08 65.86 66.38 64.45 64.75 1.3M
2023-11-07 66.63 66.89 65.24 66.30 2.1M
2023-11-06 67.20 67.83 67.04 67.33 1.2M
2023-11-03 66.25 67.99 66.02 67.60 1.9M
2023-11-02 65.75 65.76 64.69 65.38 1.2M
2023-11-01 65.20 65.85 64.49 65.18 1.2M
2023-10-31 65.65 66.22 64.36 65.04 1.9M
2023-10-30 67.60 67.94 65.49 65.81 1.0M
2023-10-27 65.84 67.73 65.23 67.63 0.9M
2023-10-26 67.17 67.58 64.35 65.55 1.2M
2023-10-25 67.86 69.16 67.33 67.37 0.9M
2023-10-24 67.09 68.24 66.94 67.89 0.6M
2023-10-23 67.73 68.34 66.23 67.63 0.8M
2023-10-20 68.02 69.41 67.97 68.31 1.3M
2023-10-19 67.59 68.29 67.01 68.07 0.9M
2023-10-18 68.37 68.91 67.24 67.56 1.2M
2023-10-17 65.91 67.37 65.75 67.29 1.5M
2023-10-16 65.84 66.29 65.38 65.61 1.3M
2023-10-13 66.13 66.81 65.14 66.37 1.1M
2023-10-12 64.67 64.97 63.78 63.98 0.5M
2023-10-11 64.26 64.72 63.58 64.64 1.6M
2023-10-10 63.00 63.60 62.32 63.48 0.7M
2023-10-06 61.13 61.89 60.69 61.63 0.7M
2023-10-05 59.67 60.84 59.59 60.81 0.6M
2023-10-04 60.82 60.89 59.36 59.62 1.1M
2023-10-03 59.65 60.91 59.36 60.66 0.9M
2023-10-02 60.73 60.83 59.42 59.86 0.9M
2023-09-29 62.30 62.42 60.92 61.72 1.4M
2023-09-28 61.00 61.59 60.66 61.52 1.1M
2023-09-27 63.10 63.23 60.52 61.03 1.4M
2023-09-26 64.95 65.28 63.54 63.55 1.2M
2023-09-25 65.73 65.97 64.98 65.40 1.6M
2023-09-22 66.62 67.07 65.80 66.17 1.2M
2023-09-21 66.38 66.83 65.89 66.20 3.0M
2023-09-20 66.26 68.19 66.26 67.68 1.6M
2023-09-19 66.95 66.95 65.74 66.21 1.5M
2023-09-18 66.41 67.22 66.07 67.15 1.8M
2023-09-15 65.52 66.67 65.52 66.41 3.8M
2023-09-14 64.30 65.43 64.10 65.01 1.6M
2023-09-13 65.01 65.22 64.09 64.16 1.5M
2023-09-12 64.42 65.40 64.37 64.99 1.7M
2023-09-11 65.04 65.43 64.68 65.24 1.2M
2023-09-08 64.49 65.32 64.25 64.62 1.5M
2023-09-07 63.94 64.90 63.91 64.50 1.5M
2023-09-06 64.21 64.81 63.71 64.18 1.4M
2023-09-05 64.76 65.72 63.79 64.47 1.4M
2023-09-01 66.34 66.63 65.44 65.46 0.8M
2023-08-31 66.10 66.34 65.02 65.61 1.3M
2023-08-30 67.18 67.45 66.28 66.50 1.0M
2023-08-29 65.65 66.89 65.54 66.52 0.8M
2023-08-28 64.75 65.99 64.69 65.79 0.7M
2023-08-25 65.08 65.61 63.79 64.37 1.3M
2023-08-24 64.56 65.33 64.05 64.96 1.0M
2023-08-23 64.13 65.46 63.99 64.81 0.9M
2023-08-22 63.39 63.55 62.95 63.47 0.9M
2023-08-21 62.94 63.14 62.14 63.09 1.0M
2023-08-18 62.95 62.95 62.06 62.62 1.2M
2023-08-17 62.40 62.94 62.05 62.90 1.2M
2023-08-16 62.88 63.25 62.02 62.17 1.3M
2023-08-15 64.57 64.69 63.07 63.29 2.1M
2023-08-14 65.39 65.49 64.67 64.80 1.6M
2023-08-11 64.85 65.99 64.76 65.99 1.7M
2023-08-10 65.51 65.86 64.60 65.08 2.3M
2023-08-09 64.95 65.30 64.48 65.00 1.0M
2023-08-08 64.55 65.10 64.13 64.65 2.0M
2023-08-04 65.37 66.00 64.86 64.99 1.3M
2023-08-03 64.95 65.38 63.98 64.57 1.4M
2023-08-02 67.23 67.29 64.80 64.89 1.8M
2023-08-01 68.01 68.63 67.22 67.26 0.8M
2023-07-31 68.36 69.31 68.15 69.13 0.8M
2023-07-28 67.55 68.28 67.20 67.93 0.7M
2023-07-27 69.30 69.38 66.88 66.94 1.2M
2023-07-26 68.99 69.27 68.26 68.89 0.9M
2023-07-25 68.55 69.42 68.14 68.91 1.1M
2023-07-24 68.73 68.84 67.89 68.26 0.6M
2023-07-21 68.01 68.92 67.90 68.86 0.7M
2023-07-20 70.25 70.36 68.37 68.39 0.9M
2023-07-19 70.92 71.35 70.32 70.58 0.6M
2023-07-18 70.29 71.55 69.98 70.92 1.8M
2023-07-17 69.04 69.84 68.64 69.40 1.0M
2023-07-14 69.40 70.12 68.78 69.56 0.9M
2023-07-13 69.60 69.98 69.37 69.41 1.1M
2023-07-12 66.88 69.90 66.88 69.44 1.5M
2023-07-11 65.83 66.61 65.50 66.06 0.7M
2023-07-10 64.27 65.86 64.08 65.65 0.7M
2023-07-07 64.67 65.43 64.17 64.26 1.1M
2023-07-06 65.20 65.28 64.09 64.44 1.0M
2023-07-05 66.66 66.86 65.47 65.48 1.7M
2023-07-04 67.00 67.00 65.51 66.02 0.5M
2023-06-30 65.47 66.20 65.07 66.15 1.0M
2023-06-29 63.80 65.24 63.56 65.19 0.7M
2023-06-28 64.39 64.57 63.92 64.23 0.5M
2023-06-27 64.85 65.21 63.56 64.58 0.7M
2023-06-26 64.96 65.22 63.92 64.69 2.9M
2023-06-23 65.47 65.69 64.43 64.79 0.8M
2023-06-22 63.88 64.60 63.56 64.54 0.6M
2023-06-21 63.76 64.98 63.28 64.67 1.2M
2023-06-20 66.38 66.54 64.47 64.50 1.8M
2023-06-19 66.98 66.98 66.47 66.47 0.2M
2023-06-16 67.06 67.88 66.40 67.30 4.4M
2023-06-15 66.40 66.88 65.70 66.63 0.8M
2023-06-14 67.52 67.72 66.24 66.87 0.6M
2023-06-13 68.50 68.68 66.40 66.63 1.4M
2023-06-12 67.82 68.20 67.10 68.01 1.2M
2023-06-09 68.36 68.67 67.65 68.03 1.8M
2023-06-08 68.75 69.63 68.40 68.81 0.7M
2023-06-07 70.04 70.52 67.77 67.86 1.4M
2023-06-06 70.03 70.09 69.15 69.73 0.9M
2023-06-05 69.18 70.38 69.18 69.99 1.3M
2023-06-02 70.22 71.01 69.17 69.74 1.7M
2023-06-01 69.01 70.83 68.87 70.37 1.0M
2023-05-31 67.97 69.99 67.95 69.08 2.1M
2023-05-30 69.42 69.64 67.79 68.31 1.3M
2023-05-29 69.42 69.60 68.92 69.02 0.2M
2023-05-26 70.73 70.90 69.32 69.45 1.2M
2023-05-25 70.40 70.60 69.41 69.67 1.1M
2023-05-24 72.59 72.70 70.69 70.72 1.4M
2023-05-23 71.72 72.70 71.54 72.16 1.5M
2023-05-19 72.66 73.86 71.75 73.07 1.1M
2023-05-18 73.07 73.08 71.74 72.54 0.9M
2023-05-17 75.30 75.30 73.57 74.11 1.1M
2023-05-16 76.78 77.25 74.90 75.31 1.2M
2023-05-15 77.16 77.90 76.95 77.25 1.9M
2023-05-12 76.33 76.98 75.86 76.96 0.8M
2023-05-11 78.68 79.38 76.50 76.62 1.2M
2023-05-10 80.43 80.43 78.52 79.27 0.8M
2023-05-09 79.50 80.45 79.20 80.29 1.0M
2023-05-08 79.94 80.24 78.93 79.43 1.5M
2023-05-05 79.49 81.34 79.05 80.04 1.3M
2023-05-04 79.58 82.90 79.41 81.75 1.8M
2023-05-03 79.38 79.75 78.23 79.09 1.7M
2023-05-02 76.16 79.22 75.74 79.21 1.7M
2023-05-01 78.19 78.38 75.74 75.76 1.5M
2023-04-28 77.51 80.40 76.81 76.86 1.6M
2023-04-27 75.73 76.98 75.45 76.92 1.9M
2023-04-26 77.42 77.84 76.04 76.28 1.8M
2023-04-25 76.01 77.13 75.52 76.80 0.9M
2023-04-24 76.13 76.25 75.44 76.02 0.9M
2023-04-21 76.52 77.03 75.38 76.17 0.8M
2023-04-20 76.60 77.27 76.12 76.48 1.1M
2023-04-19 75.50 76.50 75.10 75.78 1.1M
2023-04-18 77.22 78.64 76.65 76.71 1.1M
2023-04-17 77.49 77.69 76.32 77.00 0.9M
2023-04-14 77.89 78.47 76.41 78.01 1.1M
2023-04-13 78.28 79.37 77.73 79.06 2.3M
2023-04-12 77.95 78.34 76.57 77.59 1.4M
2023-04-11 76.05 77.83 75.99 76.52 1.5M
2023-04-10 75.41 76.08 74.61 75.93 2.9M
2023-04-06 74.90 76.35 74.58 76.27 1.0M
2023-04-05 75.00 75.72 74.07 75.30 2.1M
2023-04-04 70.82 74.73 70.34 74.47 2.4M
2023-04-03 68.75 71.15 68.36 70.54 4.7M
2023-03-31 69.51 69.95 68.62 68.90 2.8M
2023-03-30 70.34 70.62 69.21 69.51 1.9M
2023-03-29 70.27 70.93 69.67 70.14 1.3M
2023-03-28 70.68 71.06 69.77 71.04 0.6M
2023-03-27 69.28 70.60 68.88 70.36 5.7M
2023-03-24 70.87 71.68 69.85 70.96 1.2M
2023-03-23 69.35 70.82 68.82 70.13 2.5M
2023-03-22 68.11 69.69 67.93 68.99 2.3M
2023-03-21 68.40 68.40 67.11 67.88 1.2M
2023-03-20 70.46 70.83 69.11 69.48 2.9M
2023-03-17 66.75 70.30 66.65 69.81 4.1M
2023-03-16 66.30 66.47 64.86 66.06 2.2M
2023-03-15 67.26 67.34 65.37 66.29 3.6M
2023-03-14 65.52 65.84 64.67 65.46 1.9M
2023-03-13 65.50 66.56 64.60 65.58 2.9M
2023-03-10 63.14 64.70 62.53 62.83 2.2M
2023-03-09 62.38 62.84 61.85 62.17 2.4M
2023-03-08 62.61 63.26 61.44 61.79 2.5M
2023-03-07 63.83 64.06 62.40 62.53 2.9M
2023-03-06 64.34 64.94 64.14 64.43 1.9M
2023-03-03 64.77 65.03 64.35 64.84 2.2M
2023-03-02 63.25 64.06 63.11 64.03 1.5M
2023-03-01 63.82 64.46 63.31 63.75 3.2M
2023-02-28 61.91 63.21 61.56 62.82 2.9M
2023-02-27 62.03 62.82 61.83 62.39 2.6M
2023-02-24 61.04 61.91 60.71 61.83 1.0M
2023-02-23 61.29 62.38 61.21 61.47 3.8M
2023-02-22 62.61 62.69 61.05 61.53 4.0M
2023-02-21 62.13 63.57 62.06 62.96 2.2M
2023-02-17 63.19 63.31 60.21 62.31 2.6M
2023-02-16 65.32 66.58 64.06 66.35 2.1M
2023-02-15 67.00 67.13 65.26 65.80 3.1M
2023-02-14 68.05 68.89 67.47 68.14 1.6M
2023-02-13 67.99 68.72 67.59 68.40 1.9M
2023-02-10 69.42 69.42 67.93 68.36 2.2M
2023-02-09 71.49 71.71 69.13 69.39 1.9M
2023-02-08 71.26 71.31 70.41 70.85 1.1M
2023-02-07 70.81 71.47 70.20 70.75 2.2M
2023-02-06 70.10 70.90 69.39 70.46 2.4M
2023-02-03 71.77 72.08 69.85 70.27 2.3M
2023-02-02 75.73 75.98 73.13 73.19 2.8M
2023-02-01 75.12 76.41 74.38 76.00 2.0M
2023-01-31 74.78 75.16 74.43 75.14 2.1M
2023-01-30 75.45 76.25 74.86 74.96 1.6M
2023-01-27 75.80 76.03 75.10 75.72 1.6M
2023-01-26 77.18 77.18 75.68 76.09 1.9M
2023-01-25 75.96 77.75 75.81 77.52 0.8M
2023-01-24 75.16 76.72 74.75 76.66 0.9M
2023-01-23 74.46 75.50 74.22 75.42 1.6M
2023-01-20 74.25 75.32 73.98 75.25 1.1M
2023-01-19 73.42 75.26 73.22 74.76 1.2M
2023-01-18 73.85 74.17 72.76 73.40 1.0M
2023-01-17 74.34 74.43 72.70 73.06 0.9M
2023-01-16 74.54 75.47 74.49 74.89 0.2M
2023-01-13 74.00 75.25 73.89 74.92 1.2M
2023-01-12 74.03 74.27 72.67 73.82 0.9M
2023-01-11 74.26 74.37 72.62 73.26 1.3M
2023-01-10 73.57 74.20 73.13 74.17 0.8M
2023-01-09 74.51 75.02 73.06 73.24 0.9M
2023-01-06 74.72 75.32 73.81 74.32 1.9M
2023-01-05 73.98 74.32 73.01 74.05 1.1M
2023-01-04 73.89 75.18 73.74 74.81 1.6M
2023-01-03 72.20 73.73 72.11 73.20 1.2M