麦格纳国际

MGA
🏛️ 加拿大 →
64.99
最后更新: 2025-10-07
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 52.59 52.75 52.59 52.65 20.7K
09:31 52.65 52.65 52.31 52.31 6.6K
09:32 52.36 52.36 52.17 52.17 2.5K
09:33 51.95 52.11 51.70 51.70 19.8K
09:34 51.66 51.78 51.27 51.27 12.7K
09:35 51.26 51.26 51.01 51.16 9.1K
09:36 51.24 51.24 50.83 50.83 16.8K
09:37 50.80 50.80 50.16 50.22 30.1K
09:38 50.13 50.25 50.05 50.24 17.0K
09:39 50.24 50.67 50.24 50.25 18.4K
09:40 50.20 50.23 50.12 50.12 2.9K
09:41 50.11 50.23 50.02 50.23 16.5K
09:42 50.04 50.16 50.04 50.16 3.1K
09:43 50.13 50.13 49.91 49.95 9.5K
09:44 50.00 50.04 49.97 49.97 1.6K
09:45 50.11 50.17 50.05 50.13 3.7K
09:46 50.20 50.20 49.80 49.80 7.0K
09:47 49.87 49.87 49.68 49.69 9.1K
09:48 49.73 49.82 49.71 49.82 9.0K
09:49 49.76 49.83 49.49 49.57 11.5K
09:50 49.67 49.75 49.67 49.75 2.7K
09:51 49.85 49.98 49.60 49.60 15.8K
09:52 49.64 49.79 49.53 49.67 15.5K
09:53 49.57 49.61 49.50 49.61 6.2K
09:54 49.57 49.92 49.51 49.92 13.2K
09:55 49.80 49.80 49.68 49.68 3.1K
09:56 49.82 50.05 49.82 49.85 4.7K
09:57 49.83 49.83 49.78 49.78 0.9K
09:58 49.78 49.97 49.78 49.97 2.5K
09:59 49.99 50.16 49.94 49.94 3.7K
10:00 49.98 49.98 49.57 49.72 8.8K
10:01 49.79 50.05 49.79 50.03 5.9K
10:02 50.03 50.03 49.85 49.94 5.9K
10:03 49.99 49.99 49.82 49.85 4.2K
10:04 49.88 49.92 49.76 49.92 2.3K
10:05 49.96 50.10 49.91 49.91 4.4K
10:06 49.95 50.00 49.88 49.92 5.3K
10:07 49.88 49.88 49.72 49.74 3.0K
10:08 49.76 49.82 49.76 49.82 1.5K
10:09 49.86 49.86 49.73 49.75 4.0K
10:10 49.80 49.81 49.66 49.66 3.0K
10:11 49.55 49.60 49.52 49.54 6.5K
10:12 49.54 49.59 49.54 49.59 0.8K
10:13 49.67 49.83 49.67 49.83 1.9K
10:14 49.85 49.85 49.78 49.78 2.4K
10:15 49.78 49.85 49.78 49.85 0.7K
10:16 49.83 49.88 49.83 49.85 2.4K
10:17 49.83 49.86 49.75 49.75 3.1K
10:18 49.86 49.86 49.80 49.80 0.7K
10:19 49.85 49.93 49.83 49.83 4.8K
10:20 49.87 49.87 49.78 49.78 2.2K
10:21 49.81 49.81 49.72 49.74 2.5K
10:22 49.78 49.79 49.70 49.70 5.4K
10:23 49.70 49.71 49.70 49.71 0.3K
10:24 49.70 49.70 49.69 49.70 1.0K
10:25 49.74 49.78 49.71 49.78 1.3K
10:26 49.80 49.80 49.73 49.73 0.7K
10:27 49.73 49.73 49.66 49.69 4.3K
10:28 49.69 49.72 49.66 49.72 1.6K
10:29 49.78 49.87 49.75 49.87 1.8K
10:30 49.81 49.81 49.78 49.78 0.7K
10:31 49.83 49.83 49.81 49.81 0.4K
10:32 49.82 49.86 49.82 49.86 0.5K
10:33 49.87 50.00 49.87 49.94 5.5K
10:34 49.97 50.04 49.97 50.04 1.8K
10:35 50.02 50.02 49.96 49.99 0.9K
10:36 49.91 49.91 49.87 49.87 2.9K
10:37 49.87 49.89 49.85 49.87 1.4K
10:38 49.92 49.92 49.92 49.92 0.5K
10:39 49.97 50.06 49.97 50.06 15.6K
10:40 50.07 50.08 49.97 49.97 1.2K
10:41 49.97 49.99 49.96 49.97 0.9K
10:42 49.93 49.99 49.93 49.99 1.7K
10:43 50.03 50.05 50.02 50.02 3.0K
10:44 50.01 50.06 50.01 50.06 8.7K
10:45 50.05 50.06 50.03 50.03 2.0K
10:46 50.07 50.07 50.01 50.06 5.1K
10:47 50.04 50.06 50.04 50.06 0.7K
10:48 50.02 50.06 50.01 50.06 3.0K
10:49 50.06 50.06 50.03 50.03 0.8K
10:50 50.07 50.08 50.07 50.08 2.5K
10:51 50.07 50.07 50.01 50.03 4.7K
10:52 50.04 50.05 49.93 50.05 7.3K
10:53 50.01 50.04 50.00 50.00 3.0K
10:54 50.02 50.02 50.00 50.02 9.6K
10:55 50.01 50.01 49.90 49.90 1.9K
10:56 49.91 49.99 49.90 49.99 3.9K
10:57 50.01 50.09 50.01 50.09 1.6K
10:58 50.04 50.06 50.00 50.06 3.1K
10:59 50.06 50.09 50.06 50.09 2.7K
11:00 50.09 50.11 50.06 50.06 5.6K
11:01 50.09 50.11 50.09 50.11 1.9K
11:02 50.12 50.25 50.12 50.22 6.1K
11:03 50.24 50.25 50.20 50.20 2.1K
11:04 50.13 50.13 50.10 50.10 1.0K
11:05 50.14 50.17 50.09 50.09 3.2K
11:06 50.13 50.13 50.13 50.13 0.7K
11:07 50.09 50.10 50.07 50.08 3.2K
11:08 50.09 50.09 49.95 50.02 5.4K
11:09 49.94 49.97 49.90 49.90 2.5K
11:10 49.96 50.08 49.96 50.08 2.9K
11:11 50.02 50.35 50.02 50.28 20.6K
11:12 50.36 50.42 50.14 50.24 11.0K
11:13 50.28 50.47 50.17 50.21 9.7K
11:14 50.20 50.22 50.14 50.16 2.8K
11:15 50.15 50.24 50.11 50.11 2.5K
11:16 50.11 50.11 49.95 50.05 2.0K
11:17 49.87 49.87 49.70 49.77 16.5K
11:18 49.77 49.81 49.75 49.81 1.5K
11:19 49.67 49.74 49.60 49.60 5.1K
11:20 49.64 49.64 49.56 49.63 2.2K
11:21 49.59 49.65 49.59 49.62 0.6K
11:22 49.64 49.64 49.48 49.48 17.2K
11:23 49.59 49.66 49.59 49.66 1.6K
11:24 49.71 49.71 49.68 49.68 0.8K
11:25 49.73 49.76 49.71 49.76 1.2K
11:26 49.76 49.76 49.75 49.75 4.7K
11:27 49.75 49.75 49.67 49.70 2.8K
11:29 49.71 49.71 49.71 49.71 0.9K
11:30 49.78 49.81 49.75 49.77 2.3K
11:31 49.76 49.82 49.76 49.82 0.8K
11:32 49.85 49.86 49.85 49.86 0.7K
11:34 49.90 49.91 49.88 49.88 3.7K
11:35 49.84 49.84 49.79 49.79 2.2K
11:36 49.77 49.82 49.75 49.82 0.9K
11:37 49.83 49.87 49.83 49.84 8.2K
11:38 49.79 49.79 49.79 49.79 0.7K
11:39 49.75 49.81 49.75 49.78 1.0K
11:40 49.75 49.78 49.70 49.70 2.8K
11:41 49.68 49.68 49.60 49.61 4.8K
11:42 49.61 49.66 49.61 49.66 1.0K
11:43 49.60 49.60 49.57 49.57 3.0K
11:44 49.56 49.56 49.55 49.55 1.0K
11:45 49.63 49.66 49.63 49.66 0.8K
11:46 49.69 49.74 49.69 49.70 1.3K
11:47 49.71 49.72 49.71 49.72 0.9K
11:48 49.75 49.75 49.75 49.75 0.3K
11:49 49.75 49.75 49.70 49.74 3.7K
11:50 49.68 49.68 49.63 49.63 0.4K
11:51 49.67 49.73 49.66 49.73 2.0K
11:52 49.73 49.73 49.68 49.68 0.5K
11:53 49.69 49.69 49.69 49.69 0.2K
11:54 49.66 49.66 49.66 49.66 0.2K
11:55 49.64 49.64 49.60 49.62 2.1K
11:56 49.65 49.67 49.65 49.67 1.0K
11:57 49.71 49.77 49.71 49.77 0.6K
11:58 49.76 49.79 49.76 49.79 0.5K
11:59 49.76 49.76 49.62 49.62 4.5K
12:00 49.65 49.69 49.65 49.69 0.9K
12:01 49.67 49.67 49.67 49.67 0.4K
12:02 49.63 49.63 49.63 49.63 0.2K
12:03 49.64 49.65 49.64 49.64 0.4K
12:04 49.67 49.69 49.67 49.69 0.3K
12:05 49.69 49.69 49.69 49.69 0.1K
12:06 49.69 49.73 49.67 49.73 2.1K
12:07 49.70 49.70 49.69 49.69 0.9K
12:08 49.71 49.71 49.68 49.68 1.2K
12:09 49.65 49.69 49.65 49.69 0.5K
12:10 49.68 49.68 49.65 49.65 0.4K
12:11 49.69 49.71 49.65 49.65 1.5K
12:12 49.66 49.67 49.64 49.64 0.4K
12:13 49.63 49.63 49.57 49.60 3.5K
12:15 49.64 49.66 49.64 49.66 0.7K
12:16 49.64 49.67 49.64 49.67 0.2K
12:17 49.70 49.73 49.70 49.73 2.2K
12:18 49.78 49.78 49.78 49.78 0.3K
12:19 49.81 49.81 49.71 49.71 4.1K
12:20 49.75 49.81 49.75 49.81 1.0K
12:21 49.75 49.77 49.74 49.74 0.9K
12:22 49.73 49.79 49.70 49.79 3.0K
12:23 49.79 49.79 49.75 49.75 0.6K
12:24 49.78 49.78 49.75 49.75 0.2K
12:25 49.74 49.74 49.73 49.73 0.4K
12:26 49.73 49.76 49.73 49.76 0.9K
12:27 49.77 49.85 49.75 49.85 1.9K
12:28 49.84 49.84 49.81 49.81 0.9K
12:29 49.84 49.85 49.84 49.85 0.7K
12:30 49.85 49.92 49.85 49.92 1.8K
12:31 49.94 50.02 49.93 50.02 7.3K
12:32 49.98 49.98 49.98 49.98 1.2K
12:33 50.00 50.00 49.98 50.00 2.9K
12:34 49.94 49.95 49.93 49.95 2.2K
12:35 49.91 49.91 49.91 49.91 0.1K
12:36 49.92 49.92 49.88 49.90 2.8K
12:37 49.85 49.85 49.79 49.79 0.8K
12:38 49.78 49.82 49.75 49.82 1.7K
12:39 49.87 49.87 49.87 49.87 1.0K
12:40 49.92 49.92 49.87 49.87 1.2K
12:41 49.93 49.95 49.93 49.95 0.5K
12:42 49.90 49.90 49.90 49.90 0.7K
12:43 49.90 49.90 49.88 49.89 0.6K
12:44 49.90 49.90 49.90 49.90 0.1K
12:45 49.90 49.90 49.88 49.88 2.0K
12:47 49.95 49.95 49.93 49.93 0.9K
12:48 49.91 49.91 49.87 49.87 0.8K
12:49 49.87 49.88 49.87 49.88 0.6K
12:50 49.86 49.89 49.86 49.89 0.7K
12:51 49.90 49.91 49.90 49.91 0.2K
12:52 49.95 49.97 49.94 49.94 2.7K
12:53 49.96 49.96 49.88 49.88 2.7K
12:54 49.89 49.89 49.89 49.89 2.0K
12:55 49.89 49.90 49.87 49.90 0.7K
12:56 49.86 49.86 49.83 49.83 0.4K
12:57 49.83 49.86 49.82 49.86 1.4K
12:58 49.86 49.86 49.86 49.86 0.7K
12:59 49.80 49.85 49.80 49.85 0.9K
13:00 49.86 49.86 49.82 49.83 1.8K
13:01 49.81 49.82 49.81 49.82 0.4K
13:02 49.80 49.86 49.80 49.86 1.5K
13:03 49.87 49.90 49.87 49.88 1.0K
13:04 49.89 49.89 49.87 49.87 0.4K
13:05 49.89 49.91 49.89 49.91 1.9K
13:06 49.92 49.97 49.92 49.97 1.4K
13:07 49.94 49.94 49.91 49.93 1.8K
13:08 50.00 50.06 49.99 50.06 6.1K
13:09 50.03 50.03 50.03 50.03 1.3K
13:10 50.03 50.03 50.03 50.03 0.7K
13:11 50.05 50.07 50.03 50.07 1.6K
13:13 50.12 50.12 50.09 50.09 2.6K
13:14 50.08 50.09 50.08 50.09 0.8K
13:15 50.08 50.08 50.06 50.06 0.6K
13:16 50.04 50.04 50.04 50.04 0.2K
13:17 50.00 50.00 50.00 50.00 2.4K
13:18 49.98 49.98 49.96 49.97 1.6K
13:19 49.95 49.97 49.95 49.97 0.3K
13:20 49.97 50.00 49.97 50.00 1.2K
13:21 49.97 49.99 49.97 49.99 0.8K
13:22 49.92 49.92 49.92 49.92 0.8K
13:23 49.98 49.98 49.95 49.95 4.0K
13:24 49.94 50.00 49.93 49.98 2.9K
13:25 49.96 50.02 49.96 50.02 1.2K
13:26 50.07 50.09 50.07 50.09 1.6K
13:27 50.10 50.11 50.10 50.11 0.3K
13:28 50.11 50.11 50.11 50.11 0.4K
13:29 50.09 50.09 50.03 50.03 2.3K
13:30 50.01 50.05 50.01 50.05 0.4K
13:32 50.04 50.04 50.03 50.03 2.5K
13:33 50.04 50.06 50.04 50.06 4.6K
13:34 50.04 50.04 50.04 50.04 0.5K
13:35 50.07 50.07 50.04 50.04 2.7K
13:36 50.02 50.02 50.02 50.02 0.6K
13:37 50.02 50.05 50.02 50.05 1.7K
13:38 50.04 50.08 50.04 50.08 1.3K
13:40 50.09 50.09 50.04 50.04 3.9K
13:41 50.06 50.07 50.06 50.07 0.3K
13:42 50.03 50.03 50.03 50.03 0.5K
13:43 50.03 50.03 50.02 50.02 0.7K
13:44 50.02 50.02 50.02 50.02 0.1K
13:45 50.03 50.03 50.02 50.02 0.6K
13:46 50.02 50.03 50.02 50.03 0.8K
13:47 50.03 50.04 50.02 50.02 1.4K
13:48 50.00 50.00 49.99 50.00 1.9K
13:49 50.02 50.02 50.02 50.02 0.5K
13:50 50.03 50.03 50.03 50.03 0.4K
13:51 50.09 50.09 50.08 50.08 5.0K
13:52 50.06 50.06 50.06 50.06 1.0K
13:53 50.06 50.06 50.05 50.05 1.4K
13:54 49.99 49.99 49.99 49.99 1.9K
13:55 49.99 49.99 49.97 49.97 0.2K
13:56 50.01 50.03 50.00 50.03 1.8K
13:57 50.02 50.02 50.02 50.02 0.3K
13:58 50.03 50.07 50.03 50.04 1.6K
13:59 50.04 50.04 50.04 50.04 0.4K
14:00 50.06 50.06 50.06 50.06 0.3K
14:01 50.07 50.09 50.07 50.09 1.0K
14:02 50.10 50.11 50.10 50.11 3.0K
14:03 50.12 50.12 50.09 50.09 9.0K
14:04 50.08 50.12 50.08 50.12 1.0K
14:05 50.13 50.13 50.13 50.13 0.2K
14:06 50.12 50.14 50.10 50.14 1.4K
14:07 50.13 50.13 50.13 50.13 0.1K
14:08 50.13 50.15 50.07 50.07 3.8K
14:09 50.09 50.09 50.09 50.09 0.4K
14:10 50.09 50.09 50.09 50.09 0.8K
14:11 50.08 50.08 50.07 50.08 1.1K
14:12 50.10 50.10 50.08 50.08 0.8K
14:13 50.09 50.09 50.09 50.09 0.2K
14:14 50.11 50.11 50.09 50.09 0.5K
14:15 50.07 50.25 50.05 50.25 10.9K
14:16 50.21 50.22 50.21 50.22 1.5K
14:17 50.22 50.22 50.18 50.18 0.6K
14:18 50.16 50.16 50.15 50.16 2.1K
14:19 50.16 50.16 50.13 50.15 1.9K
14:20 50.12 50.12 50.08 50.11 1.4K
14:21 50.13 50.13 50.13 50.13 0.3K
14:22 50.14 50.14 50.10 50.10 0.8K
14:23 50.09 50.11 50.09 50.11 1.8K
14:24 50.13 50.22 50.13 50.16 4.8K
14:25 50.16 50.16 50.16 50.16 0.1K
14:26 50.13 50.13 50.08 50.11 4.7K
14:27 50.11 50.12 50.11 50.12 0.3K
14:28 50.10 50.10 50.09 50.09 0.9K
14:29 50.10 50.12 50.10 50.12 1.4K
14:30 50.10 50.13 50.10 50.13 0.7K
14:31 50.14 50.17 50.14 50.17 0.4K
14:32 50.14 50.14 50.13 50.14 0.7K
14:33 50.12 50.12 50.10 50.10 1.8K
14:34 50.08 50.15 50.06 50.15 2.8K
14:35 50.12 50.12 50.11 50.11 0.5K
14:36 50.14 50.14 50.14 50.14 0.5K
14:37 50.14 50.15 50.14 50.15 1.2K
14:38 50.12 50.12 50.09 50.09 3.7K
14:39 50.09 50.12 50.09 50.12 1.1K
14:40 50.13 50.13 50.13 50.13 0.1K
14:41 50.16 50.19 50.16 50.19 0.8K
14:42 50.20 50.20 50.19 50.19 4.5K
14:43 50.20 50.21 50.19 50.20 3.0K
14:44 50.19 50.19 50.17 50.17 0.4K
14:45 50.14 50.14 50.14 50.14 0.1K
14:46 50.16 50.17 50.15 50.17 0.8K
14:47 50.18 50.18 50.18 50.18 0.2K
14:48 50.19 50.29 50.19 50.29 3.7K
14:49 50.27 50.27 50.26 50.26 0.9K
14:51 50.30 50.30 50.26 50.30 7.3K
14:52 50.30 50.33 50.25 50.33 1.4K
14:53 50.35 50.35 50.33 50.33 0.8K
14:54 50.32 50.34 50.31 50.32 3.1K
14:55 50.31 50.31 50.24 50.24 2.0K
14:56 50.22 50.22 50.22 50.22 0.7K
14:57 50.23 50.23 50.20 50.20 1.5K
14:58 50.17 50.17 50.17 50.17 0.2K
14:59 50.15 50.16 50.15 50.16 0.7K
15:00 50.17 50.19 50.17 50.19 0.8K
15:01 50.21 50.22 50.21 50.22 0.3K
15:02 50.26 50.33 50.26 50.29 1.9K
15:03 50.26 50.26 50.26 50.26 0.3K
15:04 50.23 50.23 50.22 50.22 0.5K
15:05 50.18 50.18 50.18 50.18 0.2K
15:06 50.21 50.28 50.21 50.28 2.2K
15:07 50.30 50.31 50.30 50.31 0.6K
15:08 50.32 50.33 50.30 50.33 1.6K
15:09 50.32 50.32 50.29 50.29 1.0K
15:10 50.30 50.30 50.30 50.30 0.3K
15:11 50.31 50.36 50.31 50.36 0.5K
15:12 50.35 50.36 50.34 50.36 1.1K
15:13 50.36 50.37 50.36 50.37 0.4K
15:14 50.36 50.36 50.36 50.36 0.4K
15:15 50.40 50.46 50.40 50.46 4.2K
15:16 50.44 50.45 50.44 50.45 0.8K
15:17 50.46 50.47 50.46 50.47 0.5K
15:18 50.49 50.49 50.48 50.48 1.3K
15:19 50.49 50.49 50.47 50.47 0.7K
15:20 50.46 50.46 50.45 50.46 2.2K
15:21 50.48 50.53 50.48 50.53 5.2K
15:22 50.55 50.64 50.55 50.64 2.8K
15:23 50.62 50.62 50.58 50.58 3.3K
15:24 50.58 50.58 50.55 50.55 2.1K
15:25 50.54 50.54 50.49 50.51 6.8K
15:26 50.50 50.56 50.48 50.56 4.0K
15:27 50.55 50.55 50.54 50.55 1.2K
15:28 50.56 50.57 50.55 50.55 1.0K
15:29 50.53 50.53 50.50 50.51 1.8K
15:30 50.53 50.53 50.50 50.51 5.2K
15:31 50.52 50.54 50.44 50.44 5.1K
15:32 50.44 50.48 50.44 50.48 1.6K
15:33 50.46 50.47 50.45 50.45 2.0K
15:34 50.44 50.44 50.41 50.44 2.5K
15:35 50.44 50.44 50.43 50.43 1.4K
15:36 50.42 50.42 50.38 50.38 2.0K
15:37 50.36 50.38 50.35 50.35 3.1K
15:38 50.36 50.37 50.36 50.37 1.6K
15:39 50.36 50.40 50.35 50.40 10.5K
15:40 50.37 50.40 50.36 50.39 4.6K
15:41 50.40 50.40 50.38 50.38 1.7K
15:42 50.39 50.39 50.35 50.37 3.5K
15:43 50.38 50.40 50.38 50.40 2.2K
15:44 50.41 50.41 50.36 50.36 4.8K
15:45 50.35 50.37 50.34 50.35 3.7K
15:46 50.35 50.35 50.31 50.31 2.3K
15:47 50.32 50.32 50.27 50.27 4.9K
15:48 50.28 50.29 50.27 50.28 4.3K
15:49 50.26 50.26 50.21 50.26 5.1K
15:50 50.29 50.29 50.14 50.14 12.9K
15:51 50.14 50.14 50.05 50.07 14.0K
15:52 50.06 50.12 50.06 50.11 6.3K
15:53 50.07 50.08 50.06 50.08 7.5K
15:54 50.08 50.13 50.08 50.11 7.2K
15:55 50.12 50.19 50.12 50.13 14.9K
15:56 50.12 50.14 50.10 50.10 10.4K
15:57 50.11 50.14 50.11 50.12 13.3K
15:58 50.12 50.12 50.06 50.06 44.8K
15:59 50.07 50.07 50.04 50.05 18.5K
16:00 50.05 50.05 50.05 50.05 492.2K
16:01 50.05 50.05 50.05 50.05 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