麦格纳国际

MGA
🏛️ 加拿大 →
64.50
最后更新: 2025-10-08
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 53.84 53.98 53.84 53.98 10.6K
09:32 53.90 53.98 53.90 53.98 2.6K
09:33 53.99 53.99 53.94 53.95 1.2K
09:34 53.88 53.88 53.88 53.88 0.4K
09:35 53.87 53.87 53.69 53.76 2.8K
09:36 53.78 53.82 53.78 53.82 0.6K
09:37 53.77 53.77 53.77 53.77 0.2K
09:38 53.68 53.68 53.68 53.68 0.1K
09:39 53.63 53.69 53.59 53.66 1.5K
09:40 53.64 53.64 53.59 53.59 0.3K
09:41 53.56 53.56 53.56 53.56 0.2K
09:42 53.53 53.53 53.53 53.53 0.1K
09:43 53.55 53.56 53.52 53.56 2.0K
09:44 53.54 53.54 53.54 53.54 0.2K
09:46 53.56 53.56 53.50 53.50 2.2K
09:47 53.52 53.53 53.52 53.53 0.7K
09:48 53.47 53.47 53.41 53.43 0.9K
09:49 53.40 53.40 53.21 53.21 1.9K
09:50 53.18 53.30 53.18 53.28 2.2K
09:51 53.26 53.32 53.26 53.27 0.9K
09:52 53.24 53.24 53.24 53.24 0.1K
09:53 53.29 53.31 53.29 53.31 1.8K
09:54 53.30 53.30 53.24 53.24 0.4K
09:55 53.23 53.27 53.23 53.24 0.7K
09:56 53.24 53.24 53.17 53.17 0.6K
09:59 53.13 53.14 53.09 53.09 1.2K
10:00 53.04 53.04 53.02 53.02 0.4K
10:01 53.01 53.03 52.96 53.03 2.0K
10:02 53.04 53.08 53.04 53.08 1.0K
10:03 53.09 53.09 53.06 53.06 0.3K
10:04 53.08 53.08 53.08 53.08 0.6K
10:05 53.09 53.10 53.09 53.10 0.3K
10:06 53.11 53.11 53.11 53.11 0.2K
10:07 53.24 53.24 53.22 53.24 1.8K
10:08 53.19 53.19 53.17 53.19 0.4K
10:09 53.16 53.16 53.16 53.16 0.1K
10:10 53.17 53.26 53.17 53.26 0.9K
10:11 53.29 53.30 53.29 53.30 0.3K
10:12 53.27 53.31 53.27 53.31 0.7K
10:13 53.34 53.37 53.34 53.37 0.4K
10:14 53.39 53.39 53.31 53.31 0.7K
10:15 53.29 53.36 53.29 53.36 0.8K
10:16 53.35 53.36 53.35 53.36 0.2K
10:17 53.36 53.36 53.36 53.36 0.3K
10:18 53.37 53.37 53.32 53.35 0.7K
10:19 53.39 53.43 53.39 53.43 0.4K
10:20 53.44 53.48 53.44 53.48 0.5K
10:21 53.48 53.49 53.48 53.49 0.2K
10:22 53.45 53.47 53.40 53.40 2.5K
10:23 53.43 53.46 53.43 53.46 0.3K
10:24 53.46 53.47 53.46 53.47 0.3K
10:25 53.47 53.49 53.47 53.47 1.2K
10:27 53.50 53.50 53.50 53.50 0.2K
10:28 53.48 53.48 53.46 53.46 0.8K
10:29 53.47 53.47 53.44 53.44 0.2K
10:30 53.43 53.49 53.43 53.49 1.3K
10:31 53.49 53.53 53.49 53.53 0.9K
10:32 53.50 53.50 53.48 53.50 1.6K
10:33 53.49 53.52 53.49 53.50 0.5K
10:34 53.47 53.47 53.47 53.47 0.1K
10:35 53.46 53.52 53.46 53.52 1.0K
10:37 53.49 53.49 53.49 53.49 0.4K
10:38 53.46 53.46 53.46 53.46 0.2K
10:39 53.48 53.49 53.48 53.49 0.5K
10:40 53.50 53.50 53.50 53.50 1.2K
10:41 53.51 53.51 53.49 53.49 0.7K
10:43 53.50 53.50 53.50 53.50 0.6K
10:44 53.50 53.50 53.50 53.50 0.4K
10:45 53.51 53.54 53.51 53.54 0.5K
10:47 53.54 53.54 53.54 53.54 0.2K
10:48 53.51 53.53 53.50 53.53 1.1K
10:49 53.49 53.51 53.49 53.51 0.5K
10:50 53.52 53.53 53.52 53.53 0.4K
10:51 53.55 53.56 53.55 53.56 0.6K
10:52 53.55 53.55 53.54 53.55 0.3K
10:53 53.53 53.53 53.52 53.52 0.2K
10:55 53.52 53.53 53.41 53.41 3.1K
10:57 53.36 53.41 53.36 53.41 2.0K
10:59 53.43 53.43 53.35 53.35 0.7K
11:00 53.31 53.40 53.31 53.40 0.7K
11:01 53.39 53.40 53.37 53.37 0.6K
11:02 53.36 53.36 53.36 53.36 0.1K
11:03 53.32 53.32 53.32 53.32 0.1K
11:04 53.35 53.36 53.35 53.36 1.1K
11:05 53.35 53.35 53.35 53.35 0.2K
11:06 53.35 53.36 53.33 53.36 0.6K
11:07 53.33 53.33 53.33 53.33 0.3K
11:08 53.34 53.37 53.34 53.37 0.5K
11:10 53.41 53.41 53.41 53.41 0.1K
11:11 53.39 53.39 53.36 53.39 0.5K
11:12 53.39 53.40 53.38 53.40 0.8K
11:13 53.42 53.45 53.42 53.45 0.4K
11:15 53.37 53.37 53.32 53.32 0.7K
11:16 53.34 53.38 53.34 53.38 0.5K
11:17 53.34 53.34 53.34 53.34 0.1K
11:18 53.37 53.38 53.37 53.38 0.4K
11:19 53.40 53.44 53.39 53.44 0.4K
11:20 53.46 53.46 53.46 53.46 0.1K
11:21 53.45 53.45 53.45 53.45 0.2K
11:22 53.45 53.45 53.45 53.45 0.1K
11:24 53.46 53.47 53.44 53.45 1.3K
11:25 53.47 53.47 53.43 53.43 0.3K
11:26 53.44 53.44 53.41 53.43 0.6K
11:27 53.41 53.41 53.41 53.41 0.1K
11:28 53.43 53.43 53.43 53.43 1.1K
11:29 53.42 53.42 53.39 53.39 0.4K
11:30 53.45 53.45 53.41 53.41 1.1K
11:31 53.44 53.44 53.44 53.44 0.1K
11:32 53.43 53.43 53.41 53.42 0.3K
11:33 53.42 53.48 53.42 53.48 0.9K
11:34 53.48 53.50 53.48 53.50 0.4K
11:36 53.51 53.59 53.51 53.58 1.3K
11:37 53.60 53.60 53.60 53.60 0.1K
11:38 53.60 53.62 53.60 53.62 0.2K
11:39 53.57 53.57 53.55 53.57 1.3K
11:40 53.55 53.55 53.55 53.55 0.3K
11:42 53.56 53.58 53.55 53.58 0.5K
11:43 53.60 53.61 53.60 53.61 0.3K
11:44 53.55 53.55 53.55 53.55 0.4K
11:45 53.59 53.60 53.58 53.58 0.6K
11:46 53.60 53.60 53.60 53.60 0.1K
11:47 53.61 53.61 53.61 53.61 0.1K
11:48 53.57 53.57 53.55 53.55 1.4K
11:50 53.56 53.58 53.54 53.58 1.2K
11:51 53.58 53.60 53.56 53.56 1.4K
11:53 53.58 53.58 53.57 53.57 0.5K
11:54 53.50 53.52 53.50 53.52 0.7K
11:56 53.50 53.50 53.50 53.50 0.4K
11:57 53.48 53.49 53.46 53.49 1.1K
11:58 53.47 53.53 53.47 53.53 1.1K
12:00 53.54 53.54 53.48 53.48 0.6K
12:01 53.48 53.48 53.48 53.48 0.1K
12:03 53.48 53.48 53.48 53.48 0.2K
12:06 53.45 53.45 53.45 53.45 0.2K
12:07 53.47 53.47 53.47 53.47 0.4K
12:08 53.48 53.48 53.48 53.48 0.1K
12:11 53.47 53.47 53.47 53.47 0.2K
12:12 53.46 53.46 53.46 53.46 0.2K
12:13 53.43 53.43 53.43 53.43 0.1K
12:14 53.46 53.49 53.46 53.48 1.5K
12:15 53.47 53.50 53.47 53.50 0.3K
12:16 53.50 53.52 53.50 53.52 0.3K
12:17 53.52 53.52 53.49 53.50 0.5K
12:18 53.51 53.52 53.49 53.49 0.3K
12:19 53.47 53.47 53.44 53.46 1.2K
12:20 53.43 53.52 53.43 53.52 0.9K
12:21 53.52 53.52 53.52 53.52 0.3K
12:25 53.53 53.54 53.52 53.52 0.9K
12:26 53.53 53.53 53.46 53.46 0.8K
12:28 53.48 53.48 53.47 53.48 0.9K
12:29 53.49 53.49 53.46 53.46 0.4K
12:30 53.49 53.49 53.40 53.41 2.1K
12:31 53.37 53.37 53.37 53.37 0.1K
12:32 53.35 53.35 53.35 53.35 1.0K
12:33 53.39 53.39 53.39 53.39 0.3K
12:36 53.40 53.41 53.40 53.41 0.6K
12:39 53.36 53.36 53.36 53.36 0.2K
12:40 53.31 53.31 53.31 53.31 0.3K
12:41 53.40 53.40 53.40 53.40 1.0K
12:43 53.40 53.46 53.40 53.46 1.4K
12:44 53.45 53.45 53.42 53.42 0.4K
12:45 53.45 53.46 53.45 53.46 0.7K
12:46 53.47 53.47 53.47 53.47 0.1K
12:47 53.50 53.55 53.50 53.55 0.7K
12:48 53.55 53.55 53.55 53.55 0.1K
12:51 53.56 53.56 53.56 53.56 0.2K
12:56 53.55 53.55 53.51 53.51 1.4K
12:57 53.50 53.50 53.50 53.50 0.1K
12:58 53.53 53.56 53.53 53.56 0.8K
13:02 53.56 53.57 53.56 53.57 0.4K
13:05 53.57 53.57 53.55 53.55 4.4K
13:06 53.58 53.58 53.58 53.58 0.2K
13:07 53.59 53.59 53.59 53.59 0.1K
13:08 53.59 53.61 53.59 53.61 0.5K
13:09 53.61 53.61 53.61 53.61 0.1K
13:10 53.60 53.62 53.59 53.62 0.7K
13:11 53.63 53.63 53.63 53.63 0.5K
13:12 53.64 53.64 53.64 53.64 0.3K
13:13 53.62 53.62 53.62 53.62 0.1K
13:14 53.62 53.62 53.62 53.62 0.3K
13:15 53.61 53.61 53.59 53.59 0.5K
13:16 53.60 53.60 53.59 53.60 0.3K
13:17 53.61 53.61 53.61 53.61 0.3K
13:18 53.60 53.60 53.60 53.60 0.3K
13:19 53.61 53.61 53.60 53.61 0.7K
13:20 53.61 53.62 53.61 53.62 0.3K
13:22 53.61 53.61 53.61 53.61 0.2K
13:23 53.60 53.60 53.59 53.59 0.6K
13:24 53.58 53.58 53.57 53.57 0.3K
13:25 53.59 53.59 53.59 53.59 0.2K
13:26 53.58 53.59 53.58 53.58 1.2K
13:27 53.60 53.60 53.60 53.60 0.3K
13:28 53.57 53.57 53.57 53.57 0.1K
13:29 53.55 53.55 53.55 53.55 0.3K
13:31 53.54 53.54 53.54 53.54 0.1K
13:32 53.54 53.61 53.54 53.59 2.3K
13:34 53.60 53.60 53.59 53.59 0.8K
13:35 53.61 53.61 53.61 53.61 0.2K
13:36 53.61 53.61 53.58 53.58 0.7K
13:37 53.59 53.60 53.58 53.58 0.4K
13:39 53.57 53.57 53.57 53.57 0.4K
13:40 53.57 53.59 53.54 53.54 0.9K
13:42 53.55 53.55 53.53 53.53 0.3K
13:43 53.52 53.52 53.50 53.50 0.3K
13:44 53.51 53.52 53.51 53.52 0.2K
13:45 53.50 53.51 53.50 53.51 0.2K
13:47 53.51 53.52 53.51 53.52 0.7K
13:48 53.51 53.51 53.51 53.51 0.3K
13:50 53.53 53.53 53.52 53.52 0.7K
13:51 53.53 53.54 53.53 53.53 1.5K
13:52 53.52 53.52 53.52 53.52 0.3K
13:53 53.51 53.51 53.50 53.50 0.4K
13:54 53.52 53.52 53.52 53.52 0.1K
13:56 53.46 53.46 53.46 53.46 0.1K
13:58 53.46 53.46 53.44 53.44 0.3K
13:59 53.41 53.41 53.41 53.41 0.2K
14:00 53.45 53.45 53.45 53.45 0.6K
14:02 53.45 53.45 53.45 53.45 0.1K
14:03 53.45 53.45 53.45 53.45 0.4K
14:04 53.47 53.47 53.47 53.47 0.5K
14:05 53.48 53.51 53.48 53.51 0.8K
14:06 53.47 53.48 53.47 53.48 0.7K
14:07 53.46 53.46 53.45 53.45 0.3K
14:09 53.44 53.44 53.44 53.44 0.3K
14:10 53.44 53.44 53.44 53.44 0.3K
14:11 53.46 53.46 53.46 53.46 0.6K
14:12 53.47 53.48 53.41 53.41 1.2K
14:13 53.41 53.41 53.41 53.41 0.2K
14:14 53.41 53.42 53.41 53.42 0.3K
14:15 53.43 53.43 53.40 53.40 1.5K
14:16 53.40 53.40 53.40 53.40 0.3K
14:18 53.40 53.40 53.39 53.39 0.7K
14:19 53.42 53.42 53.41 53.41 0.3K
14:22 53.41 53.41 53.39 53.40 0.6K
14:23 53.38 53.38 53.38 53.38 0.1K
14:25 53.37 53.37 53.37 53.37 0.1K
14:26 53.37 53.37 53.37 53.37 0.1K
14:27 53.37 53.37 53.37 53.37 0.1K
14:28 53.37 53.37 53.33 53.33 0.4K
14:30 53.32 53.32 53.32 53.32 0.2K
14:32 53.28 53.28 53.26 53.26 0.7K
14:33 53.25 53.25 53.25 53.25 0.1K
14:34 53.28 53.29 53.28 53.29 1.8K
14:35 53.28 53.29 53.27 53.29 0.5K
14:38 53.27 53.27 53.25 53.26 1.0K
14:41 53.26 53.29 53.26 53.28 2.0K
14:42 53.28 53.28 53.26 53.26 0.3K
14:43 53.27 53.27 53.27 53.27 0.1K
14:45 53.26 53.28 53.25 53.27 0.9K
14:47 53.28 53.29 53.28 53.29 0.5K
14:48 53.29 53.34 53.29 53.34 0.7K
14:49 53.32 53.32 53.29 53.29 1.2K
14:50 53.32 53.35 53.32 53.35 1.3K
14:51 53.36 53.40 53.36 53.40 1.4K
14:52 53.38 53.40 53.38 53.40 1.4K
14:53 53.39 53.39 53.39 53.39 0.2K
14:55 53.39 53.40 53.39 53.40 0.6K
14:56 53.40 53.40 53.35 53.35 2.1K
14:57 53.39 53.39 53.37 53.39 2.3K
14:58 53.39 53.39 53.38 53.39 0.4K
14:59 53.40 53.40 53.40 53.40 0.7K
15:00 53.40 53.40 53.38 53.38 0.3K
15:02 53.40 53.40 53.40 53.40 0.1K
15:03 53.39 53.39 53.39 53.39 0.1K
15:04 53.39 53.40 53.39 53.40 0.4K
15:05 53.40 53.42 53.40 53.42 0.6K
15:06 53.43 53.45 53.43 53.45 0.4K
15:07 53.45 53.46 53.44 53.44 0.9K
15:08 53.42 53.42 53.39 53.39 0.6K
15:10 53.38 53.38 53.38 53.38 0.4K
15:12 53.33 53.33 53.29 53.33 2.2K
15:13 53.34 53.35 53.34 53.35 0.9K
15:14 53.38 53.38 53.38 53.38 0.1K
15:15 53.38 53.41 53.38 53.41 0.8K
15:16 53.39 53.39 53.38 53.38 0.7K
15:18 53.37 53.37 53.36 53.36 0.5K
15:20 53.37 53.37 53.35 53.35 0.3K
15:21 53.34 53.34 53.32 53.32 0.3K
15:22 53.31 53.31 53.31 53.31 0.3K
15:23 53.28 53.29 53.27 53.29 0.6K
15:24 53.28 53.29 53.27 53.29 0.5K
15:25 53.30 53.30 53.25 53.25 1.4K
15:26 53.26 53.26 53.23 53.24 0.8K
15:27 53.24 53.24 53.24 53.24 1.0K
15:28 53.23 53.23 53.20 53.22 1.8K
15:29 53.22 53.23 53.22 53.23 1.1K
15:30 53.25 53.26 53.24 53.26 5.6K
15:31 53.28 53.29 53.25 53.27 1.7K
15:32 53.25 53.25 53.25 53.25 0.5K
15:33 53.23 53.23 53.23 53.23 0.1K
15:34 53.24 53.24 53.22 53.23 0.5K
15:35 53.22 53.22 52.99 52.99 5.7K
15:36 52.97 53.02 52.93 53.02 6.4K
15:37 53.03 53.14 53.03 53.14 2.3K
15:38 53.13 53.15 53.10 53.11 1.6K
15:39 53.09 53.09 53.07 53.07 1.9K
15:40 53.10 53.14 53.09 53.14 2.4K
15:41 53.13 53.14 53.13 53.14 0.3K
15:42 53.15 53.15 53.14 53.15 1.5K
15:43 53.16 53.18 53.15 53.17 2.5K
15:44 53.19 53.19 53.16 53.16 1.6K
15:45 53.16 53.17 53.14 53.16 1.4K
15:46 53.16 53.19 53.16 53.17 1.7K
15:47 53.19 53.20 53.18 53.19 1.9K
15:48 53.18 53.24 53.18 53.24 2.0K
15:49 53.24 53.24 53.23 53.23 0.6K
15:50 53.16 53.19 53.14 53.17 9.2K
15:51 53.19 53.21 53.19 53.21 1.6K
15:52 53.21 53.22 53.21 53.22 1.3K
15:53 53.21 53.22 53.19 53.19 2.4K
15:54 53.18 53.22 53.18 53.21 2.7K
15:55 53.25 53.25 53.14 53.14 4.1K
15:56 53.15 53.15 53.12 53.13 7.8K
15:57 53.12 53.15 53.10 53.15 7.2K
15:58 53.17 53.20 53.17 53.19 10.7K
15:59 53.20 53.20 53.10 53.14 27.6K
16:00 53.12 53.12 53.12 53.12 732.0K
16:01 53.12 53.12 53.12 53.12 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据