麦格纳国际

MGA
🏛️ 加拿大 →
67.69
最后更新: 2025-10-02
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 64.00 64.01 64.00 64.01 7.7K
09:31 64.15 64.19 64.15 64.19 0.9K
09:32 64.25 64.25 64.25 64.25 0.1K
09:33 64.30 64.30 64.30 64.30 0.2K
09:34 64.31 64.31 64.31 64.31 5.2K
09:35 64.29 64.29 64.29 64.29 0.4K
09:36 64.31 64.31 64.28 64.28 0.7K
09:37 64.35 64.35 64.33 64.33 0.6K
09:38 64.37 64.37 64.29 64.29 0.3K
09:39 64.30 64.30 64.30 64.30 1.2K
09:40 64.26 64.26 64.20 64.20 5.6K
09:41 64.20 64.23 64.20 64.20 0.7K
09:42 64.21 64.27 64.21 64.27 0.6K
09:43 64.22 64.22 64.14 64.14 1.5K
09:44 64.15 64.25 64.15 64.25 2.9K
09:45 64.27 64.27 64.25 64.25 10.4K
09:47 64.28 64.29 64.28 64.29 6.7K
09:48 64.28 64.28 64.28 64.28 0.8K
09:49 64.27 64.27 64.24 64.24 0.5K
09:50 64.27 64.30 64.27 64.27 3.7K
09:51 64.28 64.30 64.28 64.29 3.2K
09:52 64.31 64.34 64.31 64.31 1.9K
09:53 64.34 64.34 64.24 64.24 1.3K
09:54 64.23 64.23 64.21 64.21 2.3K
09:55 64.24 64.30 64.23 64.29 26.3K
09:56 64.29 64.29 64.28 64.28 0.9K
09:57 64.27 64.27 64.25 64.25 0.6K
09:58 64.25 64.25 64.25 64.25 0.3K
09:59 64.24 64.29 64.24 64.29 1.1K
10:00 64.30 64.30 64.25 64.25 0.7K
10:01 64.24 64.30 64.24 64.30 1.2K
10:02 64.34 64.34 64.30 64.32 1.0K
10:03 64.30 64.30 64.29 64.29 0.8K
10:04 64.30 64.33 64.30 64.32 2.3K
10:05 64.31 64.36 64.31 64.35 1.1K
10:06 64.33 64.33 64.27 64.27 0.8K
10:07 64.27 64.29 64.27 64.29 1.1K
10:08 64.26 64.31 64.25 64.31 2.1K
10:09 64.32 64.34 64.32 64.34 1.4K
10:10 64.35 64.36 64.35 64.36 0.6K
10:11 64.37 64.43 64.37 64.43 1.1K
10:12 64.44 64.44 64.41 64.42 1.3K
10:13 64.49 64.50 64.49 64.50 0.6K
10:14 64.49 64.49 64.47 64.47 0.8K
10:15 64.49 64.49 64.45 64.45 0.7K
10:16 64.44 64.50 64.44 64.49 2.5K
10:17 64.47 64.48 64.47 64.48 0.3K
10:18 64.46 64.46 64.46 64.46 1.0K
10:19 64.47 64.47 64.45 64.45 1.4K
10:20 64.45 64.47 64.45 64.47 0.5K
10:21 64.46 64.47 64.46 64.47 0.5K
10:22 64.48 64.48 64.48 64.48 0.2K
10:23 64.48 64.48 64.46 64.46 1.2K
10:24 64.44 64.44 64.44 64.44 0.1K
10:25 64.46 64.46 64.41 64.41 1.3K
10:26 64.40 64.40 64.36 64.36 0.8K
10:27 64.40 64.40 64.39 64.39 9.8K
10:28 64.40 64.45 64.40 64.45 18.4K
10:29 64.44 64.44 64.43 64.43 0.5K
10:30 64.42 64.42 64.39 64.42 0.7K
10:31 64.43 64.43 64.40 64.40 0.6K
10:32 64.42 64.43 64.39 64.43 1.1K
10:33 64.45 64.45 64.37 64.37 1.1K
10:34 64.33 64.33 64.33 64.33 1.0K
10:35 64.37 64.39 64.37 64.39 0.7K
10:37 64.33 64.33 64.33 64.33 0.4K
10:38 64.37 64.37 64.37 64.37 0.1K
10:39 64.37 64.37 64.32 64.32 1.3K
10:40 64.33 64.34 64.33 64.33 0.4K
10:41 64.30 64.30 64.30 64.30 0.1K
10:42 64.31 64.32 64.31 64.32 0.6K
10:43 64.32 64.35 64.32 64.35 1.0K
10:44 64.34 64.34 64.32 64.34 0.7K
10:45 64.34 64.34 64.29 64.29 0.7K
10:46 64.30 64.32 64.30 64.32 0.6K
10:47 64.33 64.33 64.33 64.33 0.3K
10:48 64.34 64.35 64.33 64.33 0.7K
10:49 64.33 64.35 64.33 64.33 0.5K
10:51 64.34 64.35 64.34 64.35 1.3K
10:52 64.35 64.38 64.35 64.38 0.5K
10:53 64.37 64.37 64.37 64.37 0.1K
10:54 64.37 64.38 64.37 64.37 2.0K
10:55 64.37 64.37 64.36 64.36 0.4K
10:56 64.37 64.39 64.37 64.39 0.7K
10:58 64.41 64.41 64.41 64.41 0.2K
10:59 64.43 64.45 64.43 64.45 0.3K
11:00 64.46 64.46 64.46 64.46 0.1K
11:01 64.47 64.47 64.44 64.44 1.2K
11:03 64.44 64.44 64.43 64.44 1.5K
11:04 64.45 64.45 64.42 64.42 0.9K
11:05 64.43 64.43 64.43 64.43 0.2K
11:06 64.43 64.43 64.41 64.43 0.5K
11:07 64.42 64.42 64.41 64.42 0.7K
11:08 64.41 64.41 64.39 64.41 1.0K
11:09 64.41 64.41 64.38 64.38 0.7K
11:10 64.37 64.38 64.37 64.38 0.9K
11:11 64.38 64.38 64.38 64.38 0.3K
11:12 64.38 64.38 64.38 64.38 0.1K
11:13 64.34 64.34 64.33 64.33 0.6K
11:14 64.32 64.32 64.31 64.32 1.0K
11:16 64.33 64.34 64.32 64.34 1.0K
11:17 64.30 64.30 64.30 64.30 0.4K
11:18 64.30 64.30 64.26 64.26 0.4K
11:19 64.23 64.23 64.23 64.23 0.2K
11:20 64.25 64.26 64.25 64.26 0.5K
11:21 64.24 64.27 64.24 64.27 0.5K
11:22 64.26 64.26 64.26 64.26 0.2K
11:23 64.30 64.30 64.30 64.30 0.1K
11:25 64.32 64.32 64.28 64.29 1.2K
11:26 64.29 64.29 64.24 64.24 1.0K
11:27 64.23 64.23 64.23 64.23 0.1K
11:28 64.25 64.25 64.17 64.17 0.5K
11:29 64.18 64.18 64.17 64.17 0.4K
11:30 64.16 64.18 64.15 64.18 0.8K
11:31 64.19 64.19 64.18 64.18 0.7K
11:33 64.19 64.23 64.19 64.21 1.1K
11:34 64.18 64.18 64.18 64.18 1.3K
11:35 64.21 64.21 64.16 64.16 1.0K
11:36 64.16 64.16 64.16 64.16 0.2K
11:37 64.14 64.15 64.14 64.15 0.8K
11:38 64.13 64.15 64.12 64.12 6.1K
11:39 64.14 64.15 64.14 64.15 1.5K
11:40 64.13 64.14 64.13 64.14 0.6K
11:41 64.14 64.14 64.14 64.14 0.3K
11:42 64.15 64.15 64.15 64.15 2.1K
11:44 64.15 64.15 64.15 64.15 0.5K
11:45 64.15 64.15 64.13 64.13 5.4K
11:46 64.14 64.15 64.13 64.13 3.0K
11:47 64.14 64.14 64.08 64.10 1.8K
11:48 64.09 64.09 64.09 64.09 0.1K
11:49 64.06 64.06 64.05 64.05 0.3K
11:50 64.03 64.03 64.03 64.03 0.3K
11:51 64.01 64.01 64.01 64.01 0.4K
11:52 63.99 63.99 63.99 63.99 0.4K
11:53 63.98 64.01 63.98 63.99 0.5K
11:55 63.94 63.94 63.94 63.94 0.1K
11:56 63.95 63.95 63.95 63.95 0.3K
11:58 63.92 63.92 63.92 63.92 0.4K
12:00 63.94 63.94 63.94 63.94 0.3K
12:01 63.97 63.97 63.93 63.93 0.4K
12:02 63.96 63.97 63.96 63.97 0.3K
12:03 63.93 63.93 63.90 63.90 1.1K
12:04 63.89 63.89 63.89 63.89 0.5K
12:05 63.86 63.86 63.80 63.80 1.2K
12:06 63.81 63.81 63.79 63.79 0.7K
12:07 63.79 63.79 63.75 63.77 0.4K
12:08 63.79 63.82 63.79 63.82 0.4K
12:10 63.79 63.79 63.76 63.76 1.9K
12:11 63.73 63.73 63.71 63.71 0.5K
12:12 63.68 63.68 63.68 63.68 2.8K
12:13 63.68 63.68 63.68 63.68 0.7K
12:14 63.70 63.74 63.70 63.74 0.2K
12:16 63.77 63.77 63.77 63.77 1.1K
12:17 63.78 63.79 63.78 63.79 0.5K
12:19 63.81 63.83 63.81 63.83 0.7K
12:20 63.85 63.85 63.85 63.85 0.3K
12:21 63.83 63.83 63.80 63.80 1.0K
12:22 63.79 63.81 63.79 63.81 0.6K
12:24 63.81 63.82 63.81 63.82 0.4K
12:25 63.81 63.83 63.80 63.80 6.8K
12:27 63.79 63.82 63.79 63.82 0.5K
12:28 63.83 63.84 63.83 63.84 13.5K
12:29 63.84 63.84 63.83 63.83 1.2K
12:30 63.82 63.84 63.82 63.84 0.5K
12:31 63.84 63.89 63.84 63.87 1.0K
12:32 63.87 63.87 63.86 63.86 1.1K
12:33 63.84 63.84 63.84 63.84 0.4K
12:35 63.83 63.84 63.83 63.83 1.4K
12:36 63.82 63.84 63.82 63.84 0.9K
12:37 63.85 63.85 63.85 63.85 0.4K
12:38 63.86 63.90 63.86 63.90 0.7K
12:39 63.91 63.91 63.91 63.91 0.4K
12:40 63.91 63.91 63.90 63.91 1.4K
12:42 63.91 63.91 63.90 63.90 0.3K
12:43 63.88 63.89 63.88 63.89 0.8K
12:44 63.89 63.91 63.89 63.90 1.0K
12:45 63.91 63.93 63.91 63.92 1.0K
12:46 63.91 63.91 63.90 63.90 0.9K
12:47 63.91 63.91 63.90 63.90 0.8K
12:48 63.89 63.89 63.87 63.88 0.9K
12:50 63.90 63.90 63.88 63.88 1.0K
12:51 63.88 63.88 63.88 63.88 0.4K
12:52 63.89 63.89 63.88 63.88 0.9K
12:53 63.88 63.91 63.87 63.91 0.4K
12:54 63.94 63.96 63.94 63.96 0.2K
12:55 63.93 63.93 63.93 63.93 0.5K
12:56 63.93 63.93 63.92 63.92 1.3K
12:57 63.91 63.91 63.91 63.91 1.0K
12:58 63.93 63.93 63.93 63.93 0.2K
12:59 63.93 63.93 63.93 63.93 0.3K
13:00 63.91 63.96 63.91 63.96 0.5K
13:01 63.97 63.97 63.97 63.97 0.1K
13:02 63.95 63.98 63.95 63.98 1.3K
13:03 63.99 64.01 63.99 64.01 0.3K
13:04 64.02 64.03 64.02 64.03 0.3K
13:05 64.03 64.03 64.01 64.01 0.5K
13:07 63.99 64.00 63.99 64.00 0.4K
13:08 64.00 64.00 64.00 64.00 0.1K
13:10 63.99 64.01 63.99 64.01 0.6K
13:11 64.02 64.02 64.00 64.00 0.6K
13:12 63.98 64.01 63.98 64.01 1.3K
13:13 63.96 63.96 63.96 63.96 2.7K
13:14 63.98 63.98 63.98 63.98 0.1K
13:15 63.97 63.97 63.97 63.97 0.3K
13:16 63.97 63.97 63.95 63.95 0.3K
13:18 63.97 63.97 63.95 63.95 0.8K
13:20 63.95 63.95 63.95 63.95 0.3K
13:22 63.94 63.94 63.94 63.94 0.1K
13:23 63.95 63.96 63.95 63.96 0.2K
13:25 63.99 63.99 63.99 63.99 0.1K
13:27 63.99 63.99 63.99 63.99 0.3K
13:28 63.99 63.99 63.96 63.97 3.8K
13:30 64.00 64.01 64.00 64.01 33.5K
13:31 64.02 64.06 64.02 64.06 0.6K
13:32 64.06 64.07 64.06 64.07 0.8K
13:34 64.06 64.06 64.06 64.06 0.1K
13:35 64.06 64.06 64.03 64.03 1.8K
13:36 64.02 64.02 64.01 64.01 1.7K
13:37 64.00 64.00 64.00 64.00 0.2K
13:38 64.00 64.01 64.00 64.00 0.6K
13:39 63.99 63.99 63.99 63.99 0.3K
13:40 63.95 63.96 63.93 63.93 1.5K
13:41 63.94 63.94 63.94 63.94 0.2K
13:42 63.95 63.95 63.94 63.94 0.5K
13:43 63.95 63.95 63.95 63.95 1.6K
13:44 63.95 63.96 63.95 63.96 0.6K
13:45 63.95 63.95 63.94 63.94 0.7K
13:46 63.94 63.94 63.91 63.91 0.7K
13:47 63.89 63.90 63.88 63.88 1.3K
13:48 63.87 63.87 63.87 63.87 0.3K
13:49 63.88 63.89 63.87 63.89 0.8K
13:50 63.89 63.89 63.89 63.89 0.2K
13:51 63.90 63.94 63.90 63.93 1.4K
13:52 63.92 63.92 63.92 63.92 0.4K
13:53 63.93 63.93 63.91 63.91 0.8K
13:54 63.92 63.94 63.92 63.94 0.8K
13:55 63.96 63.96 63.96 63.96 0.3K
13:56 63.94 63.96 63.94 63.96 1.1K
13:57 63.95 63.96 63.95 63.96 0.3K
13:58 63.96 63.96 63.96 63.96 0.3K
14:01 63.96 63.96 63.94 63.94 1.0K
14:02 63.92 63.95 63.91 63.93 0.8K
14:03 63.91 63.91 63.90 63.90 0.2K
14:04 63.89 63.89 63.89 63.89 0.4K
14:05 63.88 63.88 63.87 63.87 0.4K
14:06 63.87 63.92 63.87 63.91 1.1K
14:08 63.92 63.92 63.90 63.90 1.0K
14:09 63.91 63.91 63.91 63.91 0.3K
14:10 63.92 63.94 63.92 63.93 0.8K
14:11 63.92 63.92 63.92 63.92 1.0K
14:12 63.92 63.92 63.92 63.92 0.3K
14:13 63.93 63.96 63.93 63.95 1.3K
14:15 63.97 63.99 63.97 63.99 0.8K
14:16 63.97 63.98 63.97 63.98 1.9K
14:17 63.98 63.98 63.98 63.98 0.2K
14:18 63.98 63.98 63.98 63.98 0.1K
14:19 63.99 63.99 63.99 63.99 0.3K
14:20 63.98 63.98 63.95 63.96 1.7K
14:21 63.97 63.97 63.95 63.97 0.6K
14:22 63.97 63.97 63.97 63.97 0.2K
14:23 63.99 64.01 63.99 63.99 0.6K
14:24 63.99 63.99 63.99 63.99 0.2K
14:25 64.00 64.00 63.99 63.99 0.8K
14:26 63.98 63.98 63.95 63.98 2.4K
14:27 63.98 64.00 63.98 64.00 0.8K
14:28 63.99 63.99 63.97 63.99 1.3K
14:29 63.98 63.98 63.98 63.98 0.4K
14:30 63.97 63.97 63.95 63.95 0.9K
14:31 63.96 63.97 63.96 63.96 4.1K
14:32 63.95 64.01 63.95 64.01 12.5K
14:33 64.01 64.02 64.01 64.02 0.5K
14:34 64.01 64.01 64.01 64.01 0.5K
14:35 64.02 64.02 64.00 64.00 1.7K
14:36 64.01 64.04 64.01 64.03 1.3K
14:37 64.04 64.08 64.04 64.08 0.5K
14:38 64.08 64.08 64.08 64.08 0.7K
14:39 64.08 64.09 64.08 64.09 0.2K
14:40 64.12 64.12 64.11 64.11 1.6K
14:41 64.11 64.13 64.11 64.11 1.6K
14:42 64.10 64.12 64.10 64.12 0.5K
14:43 64.11 64.13 64.11 64.13 0.5K
14:44 64.14 64.14 64.14 64.14 0.2K
14:45 64.16 64.17 64.16 64.17 0.3K
14:46 64.17 64.18 64.17 64.18 0.7K
14:47 64.18 64.25 64.18 64.25 1.8K
14:48 64.24 64.24 64.23 64.23 0.8K
14:49 64.23 64.23 64.22 64.23 7.0K
14:50 64.22 64.22 64.22 64.22 1.0K
14:51 64.21 64.21 64.18 64.18 0.8K
14:52 64.20 64.23 64.20 64.23 1.1K
14:53 64.23 64.23 64.23 64.23 2.7K
14:54 64.22 64.22 64.21 64.21 0.7K
14:56 64.20 64.20 64.20 64.20 0.5K
14:57 64.21 64.21 64.17 64.17 1.4K
14:58 64.16 64.16 64.14 64.15 2.2K
14:59 64.15 64.16 64.15 64.16 0.6K
15:00 64.15 64.15 64.12 64.12 1.2K
15:01 64.11 64.12 64.11 64.11 1.3K
15:02 64.10 64.10 64.09 64.09 0.8K
15:03 64.08 64.08 64.08 64.08 0.5K
15:04 64.08 64.08 64.08 64.08 0.1K
15:05 64.07 64.07 64.07 64.07 1.0K
15:06 64.07 64.07 64.07 64.07 0.1K
15:07 64.06 64.09 64.06 64.09 2.0K
15:08 64.08 64.08 64.06 64.06 1.3K
15:09 64.05 64.05 64.05 64.05 0.2K
15:10 64.06 64.09 64.06 64.09 3.5K
15:11 64.09 64.11 64.09 64.11 0.5K
15:12 64.11 64.12 64.11 64.12 0.9K
15:13 64.11 64.11 64.10 64.10 0.5K
15:14 64.13 64.13 64.08 64.08 8.3K
15:15 64.08 64.08 64.08 64.08 2.6K
15:16 64.10 64.14 64.10 64.14 3.6K
15:18 64.14 64.14 64.13 64.13 0.9K
15:20 64.14 64.16 64.14 64.16 1.3K
15:21 64.15 64.16 64.15 64.16 2.8K
15:22 64.16 64.16 64.15 64.15 1.0K
15:23 64.15 64.15 64.13 64.13 2.1K
15:24 64.13 64.13 64.13 64.13 0.4K
15:25 64.12 64.12 64.12 64.12 0.5K
15:26 64.12 64.12 64.12 64.12 0.3K
15:27 64.12 64.12 64.12 64.12 0.6K
15:28 64.13 64.13 64.13 64.13 0.1K
15:29 64.12 64.12 64.10 64.10 1.7K
15:30 64.10 64.11 64.10 64.11 0.4K
15:31 64.11 64.12 64.11 64.12 13.0K
15:32 64.12 64.14 64.12 64.13 3.3K
15:33 64.12 64.12 64.12 64.12 1.5K
15:34 64.12 64.12 64.10 64.10 1.4K
15:35 64.08 64.08 64.04 64.04 1.3K
15:36 64.05 64.05 64.05 64.05 1.5K
15:37 64.05 64.05 64.05 64.05 1.5K
15:38 64.06 64.07 64.06 64.06 3.9K
15:39 64.06 64.10 64.06 64.10 2.9K
15:40 64.09 64.09 64.04 64.04 2.1K
15:41 64.04 64.08 64.04 64.06 2.8K
15:42 64.05 64.05 64.05 64.05 0.2K
15:43 64.04 64.04 64.03 64.04 2.5K
15:44 64.04 64.04 64.04 64.04 0.3K
15:45 64.03 64.03 64.03 64.03 0.5K
15:46 64.02 64.02 64.01 64.02 2.0K
15:47 64.02 64.03 64.02 64.02 2.1K
15:48 64.02 64.03 64.02 64.02 6.2K
15:49 64.02 64.05 64.02 64.05 2.8K
15:50 64.02 64.03 63.98 63.98 11.2K
15:51 63.98 63.99 63.93 63.93 14.5K
15:52 63.94 63.94 63.92 63.92 3.0K
15:53 63.92 63.96 63.92 63.96 6.4K
15:54 63.96 63.97 63.96 63.97 2.6K
15:55 63.95 63.99 63.95 63.99 9.9K
15:56 64.00 64.00 63.97 63.97 6.6K
15:57 63.96 63.97 63.96 63.96 6.7K
15:58 63.97 63.98 63.97 63.98 4.3K
15:59 63.97 63.98 63.96 63.97 7.6K
16:00 63.98 63.98 63.98 63.98 389.3K
16:01 63.98 63.98 63.98 63.98 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