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
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
2024-12-31 60.24 60.74 59.83 60.08 0.3M
2024-12-30 60.61 60.61 59.34 59.91 0.6M
2024-12-27 60.62 61.23 60.44 60.78 0.4M
2024-12-24 60.98 60.98 59.96 60.98 0.2M
2024-12-23 60.29 60.55 59.60 60.40 0.7M
2024-12-20 59.00 61.20 59.00 60.69 1.9M
2024-12-19 60.51 61.07 59.25 59.41 0.7M
2024-12-18 62.12 63.49 60.56 60.58 1.2M
2024-12-17 61.87 63.16 61.87 62.31 1.0M
2024-12-16 62.99 63.26 62.19 62.37 1.7M
2024-12-13 64.00 64.00 62.78 63.08 0.7M
2024-12-12 63.85 64.33 63.46 63.89 1.3M
2024-12-11 63.63 63.98 62.98 63.77 1.3M
2024-12-10 65.50 65.99 64.06 64.76 1.4M
2024-12-09 64.67 66.42 64.65 64.94 2.4M
2024-12-06 65.27 65.61 63.77 64.10 1.1M
2024-12-05 64.93 66.16 64.21 64.25 1.6M
2024-12-04 64.54 65.46 63.80 64.41 1.4M
2024-12-03 63.52 64.72 63.35 64.19 0.8M
2024-12-02 63.75 64.27 63.46 63.60 2.5M
2024-11-29 63.04 63.72 62.56 63.63 1.3M
2024-11-28 63.05 63.13 62.67 62.78 0.5M
2024-11-27 62.20 63.41 62.20 63.04 1.4M
2024-11-26 63.74 63.97 61.85 61.98 1.8M
2024-11-25 63.35 65.78 63.35 65.05 2.9M
2024-11-22 61.65 63.46 61.30 63.05 0.9M
2024-11-21 59.66 61.80 59.51 61.64 2.0M
2024-11-20 59.57 59.87 58.83 59.68 1.3M
2024-11-19 60.32 60.57 59.65 59.76 1.9M
2024-11-18 62.03 62.81 61.26 61.30 2.8M
2024-11-15 61.35 62.02 61.01 61.88 1.3M
2024-11-14 62.10 62.95 61.85 62.00 1.1M
2024-11-13 61.56 62.17 61.25 61.86 0.7M
2024-11-12 61.50 62.19 60.90 61.57 2.1M
2024-11-11 60.74 62.12 60.68 61.75 0.9M
2024-11-08 59.56 60.50 59.18 60.38 2.1M
2024-11-07 58.68 60.45 58.58 59.82 2.3M
2024-11-06 59.18 59.98 57.90 58.69 1.2M
2024-11-05 58.52 59.15 57.95 58.90 1.6M
2024-11-04 58.97 59.30 58.21 58.61 1.6M
2024-11-01 58.69 59.85 57.47 58.54 2.7M
2024-10-31 57.35 57.35 54.84 54.97 1.5M
2024-10-30 57.52 58.21 57.17 57.45 0.7M
2024-10-29 58.58 58.79 57.33 57.90 1.3M
2024-10-28 58.62 59.73 58.35 59.68 1.2M
2024-10-25 58.71 59.03 58.11 58.35 0.7M
2024-10-24 58.98 59.50 57.48 58.35 1.1M
2024-10-23 57.63 58.37 57.35 58.25 1.0M
2024-10-22 57.85 58.15 57.35 57.94 0.5M
2024-10-21 59.80 60.00 57.81 57.92 2.2M
2024-10-18 59.60 61.06 59.59 60.06 1.6M
2024-10-17 57.45 58.52 57.03 58.35 1.2M
2024-10-16 56.96 57.75 56.96 57.28 0.7M
2024-10-15 56.67 57.43 56.37 56.61 1.1M
2024-10-11 56.66 57.73 56.66 57.01 0.5M
2024-10-10 56.07 56.94 55.99 56.74 0.9M
2024-10-09 55.10 56.69 55.10 56.56 0.7M
2024-10-08 55.81 55.94 54.79 55.29 0.6M
2024-10-07 55.47 55.96 55.30 55.85 1.1M
2024-10-04 55.54 55.86 55.37 55.75 0.4M
2024-10-03 54.99 55.09 53.95 54.75 0.7M
2024-10-02 55.21 56.13 55.21 55.72 0.5M
2024-10-01 55.32 55.65 54.66 55.27 0.7M
2024-09-30 56.29 57.06 55.03 55.48 1.1M
2024-09-27 57.75 58.73 57.50 57.75 0.9M
2024-09-26 55.37 57.37 55.20 56.84 1.3M
2024-09-25 56.47 56.88 54.21 54.38 1.0M
2024-09-24 57.26 57.70 57.25 57.53 0.7M
2024-09-23 57.01 57.48 56.49 56.96 0.5M
2024-09-20 57.30 57.32 56.35 56.93 2.2M
2024-09-19 57.22 58.18 57.08 57.64 0.7M
2024-09-18 56.06 57.44 55.65 56.23 1.1M
2024-09-17 55.00 56.54 54.81 56.03 0.8M
2024-09-16 54.86 54.94 54.08 54.53 0.6M
2024-09-13 53.99 54.90 53.99 54.65 0.6M
2024-09-12 53.33 53.66 52.89 53.53 1.0M
2024-09-11 52.51 53.44 52.02 53.32 1.6M
2024-09-10 52.99 53.00 51.79 52.59 1.4M
2024-09-09 53.61 54.29 53.38 53.86 2.1M
2024-09-06 54.70 55.00 53.00 53.39 1.3M
2024-09-05 55.48 56.34 54.28 54.70 1.1M
2024-09-04 55.38 56.60 55.38 56.18 0.7M
2024-09-03 56.27 56.67 55.30 55.51 2.0M
2024-08-30 56.30 56.66 55.98 56.64 1.4M
2024-08-29 56.81 56.97 56.16 56.20 2.3M
2024-08-28 56.97 57.37 56.10 56.39 1.6M
2024-08-27 57.35 57.66 56.82 57.12 1.3M
2024-08-26 57.60 58.26 57.07 57.72 2.4M
2024-08-23 56.49 58.18 56.21 57.51 1.4M
2024-08-22 56.43 56.55 55.75 55.89 2.0M
2024-08-21 55.79 56.42 55.60 56.29 1.5M
2024-08-20 56.16 56.23 55.25 55.40 1.9M
2024-08-19 56.14 56.63 56.03 56.36 3.8M
2024-08-16 55.08 56.11 54.93 55.81 2.1M
2024-08-15 55.34 56.39 55.34 56.04 0.8M
2024-08-14 54.53 54.90 53.95 54.15 0.6M
2024-08-13 52.45 54.56 52.45 54.36 0.9M
2024-08-12 53.39 53.39 52.25 52.28 3.1M
2024-08-09 53.93 53.93 53.02 53.28 2.0M
2024-08-08 53.94 54.08 53.36 53.82 1.6M
2024-08-07 54.26 54.50 53.11 53.43 1.9M
2024-08-06 54.23 54.27 53.04 53.24 2.9M
2024-08-02 58.58 58.58 55.58 56.07 2.1M
2024-08-01 60.46 61.27 59.03 59.63 1.1M
2024-07-31 60.84 62.27 60.84 61.27 0.7M
2024-07-30 60.79 61.28 60.29 60.54 0.7M
2024-07-29 60.38 60.93 59.47 60.62 3.2M
2024-07-26 60.40 60.45 59.37 60.21 1.8M
2024-07-25 58.93 60.72 58.92 59.77 1.1M
2024-07-24 60.05 60.70 58.85 58.95 1.9M
2024-07-23 60.99 61.10 60.18 60.34 0.8M
2024-07-22 60.37 61.27 59.70 61.25 3.0M
2024-07-19 60.70 61.77 59.43 59.97 0.9M
2024-07-18 62.68 63.60 61.75 62.12 1.6M
2024-07-17 61.88 62.95 61.56 62.71 1.4M
2024-07-16 61.13 62.79 60.61 62.65 0.9M
2024-07-15 60.39 61.67 59.91 60.82 0.7M
2024-07-12 60.81 61.28 60.50 60.59 0.5M
2024-07-11 59.91 60.95 59.83 60.72 0.9M
2024-07-10 57.99 59.45 57.94 59.36 1.0M
2024-07-09 57.88 58.45 57.50 58.32 0.4M
2024-07-08 57.86 58.34 57.86 58.07 0.4M
2024-07-05 58.01 58.26 57.60 57.63 0.6M
2024-07-04 58.30 58.88 58.19 58.28 0.1M
2024-07-03 58.31 58.49 57.65 58.24 0.5M
2024-07-02 57.07 58.70 56.93 58.10 0.8M
2024-06-28 57.26 57.49 56.82 57.34 0.8M
2024-06-27 57.08 57.33 56.66 56.95 1.0M
2024-06-26 56.47 57.01 55.93 56.96 2.2M
2024-06-25 58.16 58.16 56.88 56.94 1.0M
2024-06-24 58.06 59.19 58.00 58.16 1.2M
2024-06-21 57.64 58.15 57.34 57.86 2.6M
2024-06-20 57.83 58.17 57.32 57.46 0.5M
2024-06-19 57.94 58.40 57.51 57.56 0.4M
2024-06-18 58.72 59.27 57.82 58.11 0.8M
2024-06-17 57.91 58.89 57.75 58.84 1.7M
2024-06-14 58.00 58.09 56.76 57.97 0.8M
2024-06-13 59.60 59.64 58.63 58.68 1.6M
2024-06-12 60.17 60.77 59.26 59.48 1.5M
2024-06-11 59.67 59.68 58.89 59.23 1.2M
2024-06-10 59.68 60.36 59.32 60.07 1.0M
2024-06-07 60.00 60.28 59.74 60.19 0.8M
2024-06-06 60.45 60.80 60.13 60.38 0.6M
2024-06-05 61.07 61.15 60.24 60.88 0.8M
2024-06-04 61.17 61.87 60.87 60.91 1.3M
2024-06-03 61.88 62.10 60.83 61.58 1.4M
2024-05-31 60.67 61.68 60.36 61.66 2.5M
2024-05-30 60.77 61.12 60.56 61.02 1.0M
2024-05-29 61.20 61.21 60.27 60.58 2.0M
2024-05-28 62.00 62.17 61.48 61.84 1.4M
2024-05-27 62.08 62.94 62.08 62.63 0.4M
2024-05-24 61.48 62.00 61.16 61.97 1.7M
2024-05-23 63.19 63.30 61.47 61.51 2.0M
2024-05-22 63.15 63.71 62.93 63.12 2.6M
2024-05-21 64.62 64.62 63.40 63.49 3.2M
2024-05-17 65.29 65.29 64.08 64.63 1.9M
2024-05-16 64.98 65.33 64.34 65.27 2.7M
2024-05-15 65.42 65.67 64.70 65.44 4.1M
2024-05-14 64.13 64.93 64.06 64.89 3.0M
2024-05-13 64.62 64.94 63.90 64.20 1.2M
2024-05-10 63.59 64.31 63.38 64.11 2.2M
2024-05-09 64.73 64.94 63.44 63.45 2.7M
2024-05-08 63.27 64.83 63.00 64.64 1.3M
2024-05-07 63.95 64.31 63.56 63.95 0.9M
2024-05-06 64.21 65.11 62.84 63.65 1.8M
2024-05-03 63.85 65.00 62.90 63.89 1.0M
2024-05-02 66.55 66.66 65.82 66.20 0.9M
2024-05-01 65.65 66.24 65.16 65.55 1.7M
2024-04-30 66.87 66.94 65.70 65.80 1.2M
2024-04-29 67.38 68.02 67.19 67.50 1.5M
2024-04-26 66.63 67.45 66.63 67.15 0.5M
2024-04-25 66.76 66.76 65.90 66.54 1.1M
2024-04-24 68.09 68.74 67.19 67.42 1.0M
2024-04-23 67.63 68.10 67.22 67.97 1.1M
2024-04-22 66.86 67.72 66.42 67.56 0.8M
2024-04-19 65.50 66.56 65.45 66.45 0.4M
2024-04-18 66.37 66.37 65.31 65.87 1.2M
2024-04-17 67.63 67.66 65.70 65.88 1.1M
2024-04-16 67.99 68.26 66.80 67.40 0.7M
2024-04-15 68.84 69.15 67.94 68.41 0.7M
2024-04-12 69.87 69.87 68.66 68.68 0.5M
2024-04-11 69.72 70.27 68.94 70.16 0.7M
2024-04-10 70.83 71.16 69.14 69.28 0.6M
2024-04-09 71.19 72.16 71.13 71.83 0.5M
2024-04-08 71.34 72.33 71.15 71.33 0.5M
2024-04-05 70.60 71.28 70.40 70.90 0.4M
2024-04-04 71.93 72.26 70.66 70.88 0.6M
2024-04-03 71.00 71.33 70.58 71.10 0.4M
2024-04-02 71.50 71.95 70.77 71.55 0.5M
2024-04-01 73.11 73.48 72.08 72.38 0.4M
2024-03-28 73.95 74.29 73.41 73.79 1.3M
2024-03-27 73.18 74.00 72.59 73.99 0.6M
2024-03-26 72.56 73.42 72.41 72.70 0.7M
2024-03-25 73.65 74.65 72.43 72.77 1.0M
2024-03-22 75.58 75.93 74.42 74.62 0.4M
2024-03-21 74.25 75.93 74.09 75.57 0.7M
2024-03-20 71.44 74.26 71.42 74.11 0.7M
2024-03-19 71.16 72.11 71.16 71.40 0.6M
2024-03-18 71.41 71.80 70.85 71.09 0.4M
2024-03-15 70.36 71.63 70.36 71.10 2.2M
2024-03-14 72.52 72.53 70.27 70.46 0.8M
2024-03-13 72.07 73.15 72.05 72.64 0.8M
2024-03-12 73.16 73.33 72.19 72.35 0.9M
2024-03-11 72.82 73.42 72.64 72.97 0.5M
2024-03-08 73.83 74.67 73.43 73.55 0.5M
2024-03-07 73.52 74.07 73.34 73.65 0.5M
2024-03-06 73.88 74.08 72.85 73.32 1.2M
2024-03-05 73.60 73.75 72.92 73.51 3.1M
2024-03-04 73.10 73.77 72.90 73.55 0.9M
2024-03-01 75.21 75.21 72.82 73.25 0.6M
2024-02-29 74.95 75.24 73.84 74.78 2.0M
2024-02-28 73.79 74.67 73.50 74.48 1.5M
2024-02-27 72.22 74.54 72.22 74.06 3.6M
2024-02-26 73.16 73.82 71.67 72.01 1.4M
2024-02-23 73.71 74.13 73.19 73.37 4.2M
2024-02-22 73.34 74.23 73.07 73.63 1.6M
2024-02-21 73.34 73.91 72.70 73.45 2.8M
2024-02-20 74.47 74.47 72.54 73.43 3.3M
2024-02-16 74.90 74.98 73.55 74.11 3.0M
2024-02-15 73.76 75.20 73.75 74.93 4.1M
2024-02-14 74.10 74.65 73.25 73.33 1.4M
2024-02-13 73.25 73.59 72.20 73.13 1.1M
2024-02-12 72.50 74.97 72.50 74.84 1.9M
2024-02-09 75.05 76.16 72.31 73.58 1.3M
2024-02-08 79.10 79.17 77.66 78.90 1.6M
2024-02-07 79.03 79.98 78.22 78.83 0.6M
2024-02-06 76.67 78.99 76.60 78.80 0.9M
2024-02-05 76.03 77.10 75.82 76.82 0.9M
2024-02-02 76.72 77.10 75.86 76.70 0.6M
2024-02-01 76.82 77.85 75.90 77.03 0.7M
2024-01-31 75.99 77.63 75.71 76.41 0.7M
2024-01-30 76.02 76.78 75.47 76.37 0.4M
2024-01-29 74.68 76.10 74.68 75.88 1.3M
2024-01-26 74.98 75.97 74.85 74.93 0.3M
2024-01-25 74.25 74.90 73.97 74.60 0.7M
2024-01-24 75.93 76.27 74.22 74.42 1.1M
2024-01-23 75.81 76.25 74.80 75.43 0.8M
2024-01-22 73.21 75.24 73.16 75.08 0.7M
2024-01-19 72.75 73.61 71.90 73.29 0.5M
2024-01-18 73.69 73.98 72.49 72.81 0.7M
2024-01-17 72.53 73.04 71.61 72.88 0.4M
2024-01-16 73.00 74.23 72.33 74.16 0.7M
2024-01-15 73.83 74.17 72.90 73.35 0.2M
2024-01-12 76.36 76.97 74.38 74.41 0.5M
2024-01-11 75.87 76.32 75.05 76.17 0.6M
2024-01-10 75.87 76.39 75.25 75.98 0.4M
2024-01-09 75.91 76.61 75.32 75.34 0.3M
2024-01-08 74.97 76.53 74.75 76.52 0.4M
2024-01-05 74.20 75.62 74.00 74.88 0.5M
2024-01-04 73.78 74.80 73.04 74.52 0.4M
2024-01-03 76.53 76.72 73.88 74.46 0.6M
2024-01-02 77.83 79.20 77.52 78.89 0.3M