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
2025-09-30 229.86 235.68 229.44 234.40 1.0M
2025-09-29 235.00 235.16 230.64 232.28 1.1M
2025-09-26 224.25 229.41 223.78 227.85 0.9M
2025-09-25 219.60 223.77 218.54 223.00 0.9M
2025-09-24 225.17 225.74 219.53 219.58 0.9M
2025-09-23 225.00 226.66 223.17 224.76 1.2M
2025-09-22 226.79 226.79 221.54 222.78 1.5M
2025-09-19 215.50 223.86 214.42 222.13 3.4M
2025-09-18 210.14 213.21 208.12 213.01 0.8M
2025-09-17 207.00 213.10 206.25 211.18 1.4M
2025-09-16 210.95 211.79 207.56 209.56 1.6M
2025-09-15 210.67 212.99 209.14 211.82 0.9M
2025-09-12 213.42 213.84 210.34 212.24 0.6M
2025-09-11 211.93 212.78 209.65 212.73 0.9M
2025-09-10 213.07 216.00 210.61 211.94 1.0M
2025-09-09 213.44 214.46 210.40 211.71 1.0M
2025-09-08 212.47 213.95 210.01 212.93 1.6M
2025-09-05 207.38 211.20 205.53 210.42 0.9M
2025-09-04 203.00 205.50 201.60 205.21 1.0M
2025-09-03 205.32 206.69 203.00 205.26 1.1M
2025-09-02 200.18 203.97 197.33 203.59 1.9M
2025-08-29 191.27 198.87 191.27 198.01 1.2M
2025-08-28 194.23 194.23 190.15 191.43 0.6M
2025-08-27 192.27 193.00 190.13 192.42 0.5M
2025-08-26 189.67 193.34 188.84 193.14 1.2M
2025-08-25 190.54 190.74 188.25 189.37 0.5M
2025-08-22 188.09 190.86 186.61 189.83 1.1M
2025-08-21 187.19 191.21 187.19 189.59 0.5M
2025-08-20 182.14 186.92 181.94 186.85 0.8M
2025-08-19 184.60 184.81 180.26 180.61 0.6M
2025-08-18 185.03 185.11 182.84 184.39 0.5M
2025-08-15 182.86 184.60 180.92 184.35 1.0M
2025-08-14 183.97 185.86 182.00 183.39 0.7M
2025-08-13 187.91 187.91 183.18 183.99 0.9M
2025-08-12 188.23 188.40 183.13 186.56 0.6M
2025-08-11 182.71 187.56 182.08 186.80 0.6M
2025-08-08 186.78 189.47 185.41 186.65 0.8M
2025-08-07 188.09 188.58 185.73 186.63 0.8M
2025-08-06 185.32 187.00 184.03 186.12 1.4M
2025-08-05 179.53 185.98 179.40 185.42 1.5M
2025-08-01 174.64 176.50 171.08 172.74 0.9M
2025-07-31 173.71 178.40 170.89 172.01 1.5M
2025-07-30 171.80 175.15 169.76 170.70 0.7M
2025-07-29 170.07 174.23 169.73 173.83 0.6M
2025-07-28 172.85 173.21 167.76 169.98 0.8M
2025-07-25 170.37 175.11 170.37 173.92 0.9M
2025-07-24 171.84 174.79 168.87 171.75 0.6M
2025-07-23 174.76 176.15 172.83 172.92 0.7M
2025-07-22 169.11 176.62 169.01 175.02 1.2M
2025-07-21 164.36 168.99 164.28 167.92 1.0M
2025-07-18 163.26 164.34 161.45 161.61 0.7M
2025-07-17 161.63 163.44 160.76 163.02 0.6M
2025-07-16 164.06 165.67 161.96 163.79 1.0M
2025-07-15 163.23 164.33 160.98 163.35 0.7M
2025-07-14 164.54 167.33 163.70 163.75 0.7M
2025-07-11 163.00 164.20 161.89 163.99 0.7M
2025-07-10 161.63 162.54 159.25 161.43 0.9M
2025-07-09 158.56 161.73 157.68 161.06 0.7M
2025-07-08 166.22 166.23 157.93 158.97 1.0M
2025-07-07 162.79 167.14 160.50 166.87 0.8M
2025-07-04 163.39 164.53 163.04 163.36 0.2M
2025-07-03 161.22 163.24 160.75 163.14 0.7M
2025-07-02 162.97 162.97 159.28 161.37 1.0M
2025-06-30 159.63 162.24 158.01 162.24 1.1M
2025-06-27 162.61 163.18 156.93 159.08 1.4M
2025-06-26 164.99 168.07 164.10 167.90 2.5M
2025-06-25 164.04 165.67 163.88 164.32 0.8M
2025-06-24 163.85 166.24 160.93 165.30 1.3M
2025-06-23 167.00 170.91 167.00 168.09 0.7M
2025-06-20 166.54 169.45 166.22 166.29 1.8M
2025-06-19 167.50 167.89 166.25 166.76 0.2M
2025-06-18 168.99 170.21 167.43 167.98 0.7M
2025-06-17 169.37 169.82 167.01 169.09 0.6M
2025-06-16 167.41 169.20 166.84 168.44 0.7M
2025-06-13 167.90 169.79 166.19 169.13 0.8M
2025-06-12 164.40 167.15 164.20 166.12 0.7M
2025-06-11 160.87 162.55 160.07 162.48 0.8M
2025-06-10 162.25 163.00 158.28 160.07 0.9M
2025-06-09 161.13 162.60 159.57 162.19 0.7M
2025-06-06 166.33 166.68 160.46 161.60 1.2M
2025-06-05 171.29 172.75 166.28 166.81 0.8M
2025-06-04 168.36 169.45 167.62 169.26 0.8M
2025-06-03 168.41 169.36 165.94 168.06 0.8M
2025-06-02 164.31 170.75 164.31 170.32 1.1M
2025-05-30 162.29 163.86 160.02 161.77 3.0M
2025-05-29 163.20 164.21 161.04 163.18 0.7M
2025-05-28 161.30 163.24 160.55 163.11 1.0M
2025-05-27 158.50 162.67 158.18 160.79 1.2M
2025-05-26 159.81 162.50 159.26 161.74 0.3M
2025-05-23 161.49 162.61 160.65 161.48 0.9M
2025-05-22 159.31 160.97 158.18 158.95 1.0M
2025-05-21 159.00 160.67 156.59 160.31 1.1M
2025-05-20 150.60 156.94 150.60 156.75 1.1M
2025-05-16 145.43 148.87 145.03 148.81 1.0M
2025-05-15 147.88 148.92 146.83 148.70 0.9M
2025-05-14 145.78 147.00 144.21 146.37 1.1M
2025-05-13 148.20 149.40 147.31 149.05 0.8M
2025-05-12 155.33 155.33 147.34 148.83 1.8M
2025-05-09 161.00 163.62 159.24 163.50 0.8M
2025-05-08 161.58 162.34 159.16 159.59 0.8M
2025-05-07 161.00 162.95 159.81 162.35 0.9M
2025-05-06 161.50 164.32 159.78 164.11 1.6M
2025-05-05 157.59 158.13 155.01 157.89 0.6M
2025-05-02 157.69 157.81 151.70 153.51 1.0M
2025-05-01 158.48 158.88 155.05 155.76 1.3M
2025-04-30 161.00 162.27 160.42 162.03 1.2M
2025-04-29 162.98 164.36 160.68 160.99 0.8M
2025-04-28 163.17 164.56 160.92 164.50 0.7M
2025-04-25 161.99 165.43 161.41 164.47 0.8M
2025-04-24 165.76 166.66 162.97 165.79 0.7M
2025-04-23 159.25 165.40 158.25 164.26 1.6M
2025-04-22 172.84 173.20 166.33 167.49 1.4M
2025-04-21 173.72 174.93 167.96 170.85 1.0M
2025-04-17 168.86 169.67 166.44 168.38 0.8M
2025-04-16 174.59 175.33 168.70 170.05 1.0M
2025-04-15 166.34 168.82 164.25 168.38 1.0M
2025-04-14 161.33 165.37 158.88 164.26 0.8M
2025-04-11 160.65 164.40 159.27 163.42 1.4M
2025-04-10 149.90 158.64 149.74 156.03 2.2M
2025-04-09 148.05 151.00 145.55 149.29 1.7M
2025-04-08 147.48 147.51 141.19 142.70 1.6M
2025-04-07 136.11 147.06 135.40 141.89 2.0M
2025-04-04 148.99 151.63 140.68 141.46 2.7M
2025-04-03 144.64 155.91 144.64 152.81 1.2M
2025-04-02 155.48 155.48 150.96 153.99 1.0M
2025-04-01 157.36 158.10 153.02 154.86 0.9M
2025-03-31 153.43 157.06 151.07 155.91 1.4M
2025-03-28 154.77 157.88 152.76 153.79 1.1M
2025-03-27 152.09 154.39 151.03 154.34 0.8M
2025-03-26 150.75 151.35 148.80 149.58 0.5M
2025-03-25 150.05 152.61 149.85 150.65 0.8M
2025-03-24 149.35 150.39 148.53 149.19 0.6M
2025-03-21 149.71 150.00 147.41 149.66 2.5M
2025-03-20 150.62 152.15 149.71 150.88 0.8M
2025-03-19 151.38 151.50 149.46 151.13 0.9M
2025-03-18 153.63 153.94 150.75 151.33 1.0M
2025-03-17 149.58 150.87 148.72 150.52 1.2M
2025-03-14 149.78 150.38 147.91 148.81 1.0M
2025-03-13 146.07 150.26 145.63 148.23 1.1M
2025-03-12 144.86 146.46 143.55 145.22 1.5M
2025-03-11 142.54 147.00 142.11 144.98 1.7M
2025-03-10 141.00 142.01 138.50 140.20 1.4M
2025-03-07 140.59 143.78 139.59 142.01 0.9M
2025-03-06 141.44 142.46 139.10 139.99 0.8M
2025-03-05 138.49 143.00 137.54 142.79 1.5M
2025-03-04 140.74 141.81 136.87 138.72 0.9M
2025-03-03 141.12 142.62 137.99 139.06 1.6M
2025-02-28 134.62 139.56 132.96 139.37 2.8M
2025-02-27 140.09 141.21 137.19 137.24 1.1M
2025-02-26 138.07 141.50 137.37 141.06 0.8M
2025-02-25 137.61 138.89 134.31 138.70 1.1M
2025-02-24 138.15 139.80 136.64 139.06 0.8M
2025-02-21 138.01 138.40 136.34 136.77 0.8M
2025-02-20 139.42 141.05 138.46 138.92 1.6M
2025-02-19 137.10 140.60 136.78 139.43 1.1M
2025-02-18 137.06 138.93 135.05 137.94 1.5M
2025-02-14 140.93 141.00 135.31 135.79 1.6M
2025-02-13 142.63 143.09 141.25 143.03 0.7M
2025-02-12 138.87 143.64 138.83 142.23 1.0M
2025-02-11 141.94 142.59 140.43 140.51 0.7M
2025-02-10 143.45 145.25 142.68 143.81 1.1M
2025-02-07 142.00 142.89 140.44 140.48 0.7M
2025-02-06 140.88 141.63 139.44 141.62 0.8M
2025-02-05 138.32 142.39 138.32 141.14 1.4M
2025-02-04 137.80 139.34 135.61 136.82 1.1M
2025-02-03 135.71 141.99 135.71 138.17 1.5M
2025-01-31 137.57 138.41 135.01 135.08 1.3M
2025-01-30 132.49 136.85 131.56 136.73 1.0M
2025-01-29 130.00 131.75 128.75 129.98 0.6M
2025-01-28 128.79 129.55 127.86 129.50 0.6M
2025-01-27 126.84 128.61 125.87 128.52 0.7M
2025-01-24 129.00 129.09 127.87 128.97 0.7M
2025-01-23 130.00 130.00 125.29 127.48 0.8M
2025-01-22 128.05 129.99 126.76 128.38 0.6M
2025-01-21 124.50 127.62 124.39 127.10 1.0M
2025-01-20 122.50 124.20 122.50 124.01 0.2M
2025-01-17 120.65 123.33 119.85 123.09 0.7M
2025-01-16 122.08 123.37 121.06 121.21 0.7M
2025-01-15 121.91 121.91 119.12 120.83 0.8M
2025-01-14 118.81 120.61 117.98 120.53 0.8M
2025-01-13 119.76 119.96 117.41 118.61 0.8M
2025-01-10 122.39 123.59 120.91 121.69 1.0M
2025-01-09 120.20 122.07 120.20 121.75 0.4M
2025-01-08 117.75 120.08 117.14 119.96 0.9M
2025-01-07 117.02 118.76 115.70 116.59 1.3M
2025-01-06 116.99 116.99 113.91 114.15 0.7M
2025-01-03 117.79 118.21 116.93 117.14 0.6M
2025-01-02 114.59 118.41 114.53 118.06 0.8M