泰克资源 B

TECK
🏛️ 美国 →
41.44
最后更新: 2025-09-26
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
2021-12-31 28.40 28.95 28.25 28.82 2.1M
2021-12-30 28.74 29.05 28.40 28.43 2.6M
2021-12-29 28.50 28.86 28.19 28.60 1.6M
2021-12-28 28.67 28.95 28.59 28.73 1.3M
2021-12-27 28.30 28.77 28.10 28.77 1.3M
2021-12-23 28.12 28.47 28.05 28.29 1.9M
2021-12-22 27.36 28.10 27.34 28.05 2.4M
2021-12-21 26.74 27.40 26.70 27.38 3.3M
2021-12-20 26.27 26.49 25.87 26.45 3.9M
2021-12-17 27.01 27.43 26.68 26.95 2.4M
2021-12-16 27.48 27.88 27.04 27.12 4.3M
2021-12-15 26.49 26.85 25.85 26.82 3.4M
2021-12-14 26.83 27.55 26.83 26.90 2.9M
2021-12-13 27.24 27.45 26.58 26.96 2.5M
2021-12-10 27.93 28.07 27.09 27.22 2.1M
2021-12-09 27.41 27.78 27.21 27.66 2.4M
2021-12-08 27.75 28.27 27.58 27.82 2.5M
2021-12-07 27.50 28.29 27.31 27.73 5.1M
2021-12-06 26.05 26.78 25.24 26.53 4.9M
2021-12-03 26.50 26.80 25.55 25.76 4.6M
2021-12-02 26.28 26.70 25.70 26.55 3.5M
2021-12-01 26.82 27.53 26.00 26.03 4.2M
2021-11-30 26.52 26.99 26.03 26.49 4.2M
2021-11-29 27.06 27.08 26.14 26.55 3.6M
2021-11-26 25.42 26.10 25.08 26.03 4.3M
2021-11-24 27.34 27.37 26.76 26.96 3.6M
2021-11-23 27.15 27.37 26.74 27.31 4.0M
2021-11-22 26.16 27.46 26.11 27.06 3.8M
2021-11-19 26.00 26.49 25.78 26.10 4.8M
2021-11-18 27.00 27.07 26.10 26.25 8.3M
2021-11-17 27.15 27.58 27.04 27.08 6.7M
2021-11-16 27.29 27.40 26.90 27.16 5.7M
2021-11-15 28.00 28.11 26.83 27.45 8.7M
2021-11-12 28.25 28.87 28.11 28.52 5.0M
2021-11-11 27.40 29.19 27.33 28.56 10.0M
2021-11-10 27.22 27.63 26.49 26.83 3.7M
2021-11-09 27.63 27.72 26.84 27.27 3.1M
2021-11-08 27.61 28.25 27.23 27.77 4.2M
2021-11-05 27.75 27.86 27.04 27.09 2.4M
2021-11-04 27.65 27.86 27.29 27.56 2.7M
2021-11-03 27.69 27.69 27.09 27.51 3.5M
2021-11-02 28.45 28.60 27.44 27.90 4.9M
2021-11-01 28.10 28.80 27.75 28.71 3.5M
2021-10-29 28.43 28.64 27.67 27.90 5.9M
2021-10-27 28.23 28.48 27.21 27.93 8.0M
2021-10-26 28.47 28.58 27.99 28.20 3.1M
2021-10-25 28.08 28.85 27.96 28.53 3.7M
2021-10-22 28.00 28.24 27.32 27.83 3.0M
2021-10-21 27.94 28.32 27.45 27.87 3.7M
2021-10-20 29.01 29.01 28.14 28.62 5.4M
2021-10-19 29.43 29.69 28.59 29.10 5.6M
2021-10-18 29.05 29.92 28.86 29.88 5.3M
2021-10-15 29.04 29.48 28.92 29.24 5.8M
2021-10-14 28.85 29.00 28.33 28.37 3.1M
2021-10-13 28.08 28.50 27.80 28.14 3.7M
2021-10-12 27.40 28.10 27.18 28.06 3.6M
2021-10-11 28.15 28.54 27.44 27.60 3.9M
2021-10-08 26.36 26.91 26.27 26.70 2.9M
2021-10-07 24.97 26.08 24.94 26.04 3.8M
2021-10-06 25.10 25.33 24.11 24.55 5.6M
2021-10-05 26.08 26.11 25.52 25.70 3.6M
2021-10-04 25.36 26.12 25.36 25.82 4.5M
2021-10-01 25.08 25.59 24.71 25.19 3.5M
2021-09-30 24.92 25.16 24.53 24.91 3.3M
2021-09-29 25.35 25.75 24.80 24.91 4.4M
2021-09-28 25.22 25.31 24.51 24.86 4.7M
2021-09-27 24.78 25.31 24.69 25.19 5.5M
2021-09-24 24.33 24.81 23.88 24.78 5.2M
2021-09-23 24.80 25.07 24.51 24.77 4.7M
2021-09-22 24.59 25.57 24.30 24.68 7.9M
2021-09-21 24.34 24.48 23.03 23.19 7.4M
2021-09-20 23.23 23.99 22.75 23.97 8.3M
2021-09-17 25.28 25.35 24.34 24.66 7.7M
2021-09-16 25.97 26.11 25.31 25.82 4.8M
2021-09-15 26.21 27.08 26.03 26.80 6.7M
2021-09-14 24.55 26.63 23.91 25.84 14.7M
2021-09-13 25.38 25.58 24.29 24.64 4.5M
2021-09-10 25.15 25.68 24.95 25.26 7.4M
2021-09-09 24.00 24.68 24.00 24.45 4.2M
2021-09-08 25.05 25.05 23.71 23.81 6.0M
2021-09-07 24.58 25.17 24.34 25.05 5.3M
2021-09-03 23.95 24.75 23.94 24.62 4.8M
2021-09-02 23.20 24.10 23.20 23.88 6.2M
2021-09-01 22.27 22.99 22.12 22.87 3.4M
2021-08-31 22.88 22.96 22.20 22.55 2.6M
2021-08-30 23.06 23.10 22.57 22.64 2.2M
2021-08-27 22.00 23.04 22.00 22.86 4.0M
2021-08-26 21.76 22.18 21.57 21.76 3.4M
2021-08-25 21.18 21.95 21.03 21.76 3.6M
2021-08-24 21.40 21.66 21.16 21.18 3.2M
2021-08-23 20.34 21.04 20.25 20.99 5.4M
2021-08-20 19.65 20.00 19.32 19.69 5.1M
2021-08-19 20.84 20.97 19.62 19.82 10.4M
2021-08-18 21.20 21.87 21.09 21.71 6.2M
2021-08-17 21.80 21.96 21.26 21.50 7.0M
2021-08-16 22.40 22.42 21.81 22.28 3.5M
2021-08-13 22.94 23.11 22.77 22.84 2.1M
2021-08-12 22.74 22.87 22.37 22.81 2.7M
2021-08-11 22.96 23.57 22.53 23.00 3.3M
2021-08-10 21.71 22.93 21.65 22.86 4.4M
2021-08-09 21.60 21.78 21.42 21.69 2.2M
2021-08-06 21.96 22.12 21.71 21.93 3.1M
2021-08-05 21.58 21.99 21.39 21.55 2.6M
2021-08-04 22.15 22.33 21.76 21.78 3.5M
2021-08-03 22.33 22.44 21.67 22.36 3.1M
2021-08-02 23.06 23.27 22.31 22.36 2.6M
2021-07-30 22.91 23.21 22.52 22.84 3.5M
2021-07-29 23.17 23.51 22.90 23.23 4.3M
2021-07-28 21.90 22.69 21.76 22.61 3.6M
2021-07-27 21.25 21.79 20.73 21.67 5.1M
2021-07-26 21.45 22.34 21.41 21.83 5.6M
2021-07-23 21.46 21.54 20.86 20.99 3.3M
2021-07-22 21.11 21.32 20.73 21.12 4.1M
2021-07-21 20.49 21.36 20.43 21.18 5.1M
2021-07-20 20.08 20.41 19.67 20.03 6.5M
2021-07-19 20.31 20.40 19.78 20.02 8.1M
2021-07-16 22.33 22.48 21.37 21.50 3.9M
2021-07-15 22.45 22.91 22.25 22.42 3.0M
2021-07-14 23.37 23.55 22.50 22.58 2.6M
2021-07-13 23.43 23.54 22.82 22.95 3.1M
2021-07-12 23.26 23.71 23.02 23.60 2.4M
2021-07-09 22.84 23.55 22.80 23.53 4.1M
2021-07-08 21.95 22.39 21.44 22.32 4.0M
2021-07-07 22.43 23.06 22.30 22.60 3.6M
2021-07-06 23.50 23.52 22.02 22.16 3.4M
2021-07-02 23.07 23.23 22.60 23.18 2.4M
2021-07-01 23.31 23.42 22.60 22.79 2.2M
2021-06-30 22.65 23.21 22.62 23.04 3.8M
2021-06-29 22.68 23.01 22.58 22.65 3.0M
2021-06-28 23.05 23.08 22.32 22.58 3.9M
2021-06-25 22.92 23.15 22.82 23.01 3.6M
2021-06-24 22.64 22.87 22.21 22.69 3.9M
2021-06-23 22.05 23.01 21.99 22.43 6.4M
2021-06-22 21.35 21.87 21.19 21.73 5.8M
2021-06-21 20.91 21.35 20.72 21.26 5.9M
2021-06-18 20.36 20.82 20.23 20.48 6.1M
2021-06-17 21.23 21.43 20.27 20.65 9.9M
2021-06-16 21.60 22.10 21.34 21.67 5.6M
2021-06-15 22.56 22.67 21.80 21.95 7.5M
2021-06-14 23.53 23.59 22.97 23.07 3.5M
2021-06-11 23.95 24.19 23.56 23.66 3.9M
2021-06-10 23.38 23.85 23.25 23.45 5.2M
2021-06-09 23.62 23.82 23.35 23.36 2.8M
2021-06-08 23.91 24.05 23.44 23.68 3.9M
2021-06-07 24.48 24.62 23.83 23.90 4.0M
2021-06-04 24.39 24.86 23.93 24.73 3.7M
2021-06-03 24.45 24.45 23.76 23.87 6.0M
2021-06-02 25.47 25.47 24.84 24.90 3.1M
2021-06-01 25.03 25.79 24.87 25.40 4.2M
2021-05-28 24.67 24.77 24.22 24.71 4.3M
2021-05-27 24.00 24.87 23.77 24.68 6.6M
2021-05-26 22.85 23.66 22.68 23.48 6.4M
2021-05-25 22.97 23.10 22.21 22.30 7.0M
2021-05-24 23.09 23.26 22.63 23.05 3.6M
2021-05-21 23.00 23.30 22.54 23.09 9.6M
2021-05-20 23.60 23.66 22.62 22.85 11.1M
2021-05-19 25.17 25.17 23.25 23.48 12.7M
2021-05-18 26.31 26.61 25.66 26.13 5.3M
2021-05-17 25.55 26.52 25.35 26.25 10.4M
2021-05-14 24.67 25.50 24.50 25.47 6.5M
2021-05-13 24.75 25.64 24.03 24.49 6.8M
2021-05-12 25.50 25.78 24.84 25.09 6.3M
2021-05-11 24.76 25.59 24.39 25.57 5.4M
2021-05-10 26.43 26.72 25.24 25.29 8.9M
2021-05-07 24.80 25.65 24.68 25.65 8.9M
2021-05-06 24.35 24.71 23.74 24.65 7.7M
2021-05-05 22.66 24.19 22.48 24.08 13.4M
2021-05-04 21.49 22.45 21.35 22.42 4.3M
2021-05-03 21.53 21.58 21.00 21.49 3.9M
2021-04-30 21.57 22.00 21.03 21.17 5.9M
2021-04-29 22.66 22.79 21.52 21.93 4.2M
2021-04-28 22.21 22.47 21.68 22.37 5.2M
2021-04-27 22.43 22.78 22.22 22.42 5.9M
2021-04-26 22.25 22.75 22.18 22.56 6.2M
2021-04-23 21.90 22.07 21.68 21.91 2.6M
2021-04-22 21.46 21.72 21.23 21.51 2.4M
2021-04-21 21.15 21.82 20.98 21.75 2.6M
2021-04-20 22.30 22.42 21.30 21.36 3.3M
2021-04-19 22.35 22.82 22.07 22.45 3.7M
2021-04-16 22.49 22.49 21.88 22.23 3.4M
2021-04-15 21.95 22.34 21.66 22.30 5.3M
2021-04-14 20.15 21.78 20.09 21.69 7.8M
2021-04-13 19.59 19.92 19.53 19.79 2.4M
2021-04-12 19.85 19.87 19.40 19.46 2.4M
2021-04-09 19.80 19.95 19.68 19.82 2.0M
2021-04-08 20.15 20.35 19.64 19.79 5.2M
2021-04-07 20.23 20.32 19.91 20.13 2.6M
2021-04-06 20.13 20.48 19.75 20.18 5.0M
2021-04-05 19.96 20.41 19.87 20.20 5.5M
2021-04-01 19.35 19.59 19.06 19.55 3.4M
2021-03-31 19.51 19.64 18.84 19.18 4.9M
2021-03-30 19.05 19.46 18.89 19.32 3.3M
2021-03-29 18.77 19.54 18.73 19.13 9.8M
2021-03-26 18.52 19.11 18.42 19.05 5.2M
2021-03-25 18.04 18.13 17.31 18.03 8.3M
2021-03-24 19.10 19.34 18.44 18.48 4.9M
2021-03-23 19.83 19.99 18.72 18.77 6.9M
2021-03-22 20.40 20.65 20.15 20.21 4.6M
2021-03-19 21.47 21.55 20.20 20.28 6.9M
2021-03-18 21.78 22.61 21.40 21.62 6.6M
2021-03-17 21.94 22.06 21.20 21.82 5.8M
2021-03-16 22.15 22.60 21.63 21.93 11.9M
2021-03-15 22.48 22.57 21.86 22.34 4.2M
2021-03-12 22.36 22.69 22.28 22.63 4.0M
2021-03-11 21.93 22.82 21.85 22.82 5.6M
2021-03-10 20.92 21.42 20.50 21.38 4.9M
2021-03-09 21.29 21.47 20.59 20.90 3.7M
2021-03-08 21.31 21.82 21.01 21.20 4.8M
2021-03-05 21.13 21.42 20.22 21.35 7.4M
2021-03-04 21.02 21.26 20.16 20.63 7.2M
2021-03-03 21.08 22.21 20.95 21.60 9.1M
2021-03-02 20.98 21.68 20.71 21.23 4.4M
2021-03-01 21.37 21.57 20.84 21.05 5.2M
2021-02-26 21.60 21.83 20.61 20.83 5.8M
2021-02-25 23.82 23.93 21.67 21.95 6.5M
2021-02-24 23.12 23.81 22.65 23.76 4.8M
2021-02-23 22.81 23.09 21.89 23.04 6.4M
2021-02-22 22.84 23.58 22.74 23.25 8.9M
2021-02-19 22.01 23.15 21.89 23.00 8.3M
2021-02-18 20.94 21.47 20.31 21.42 5.5M
2021-02-17 20.60 21.10 20.25 20.72 6.0M
2021-02-16 20.15 20.96 20.15 20.63 5.9M
2021-02-12 19.64 19.76 19.35 19.71 1.5M
2021-02-11 19.65 19.94 19.44 19.77 4.1M
2021-02-10 19.52 19.96 19.26 19.67 6.1M
2021-02-09 19.38 19.50 18.91 19.02 2.8M
2021-02-08 18.75 19.53 18.53 19.42 4.5M
2021-02-05 18.22 18.67 18.15 18.33 3.8M
2021-02-04 17.91 18.21 17.60 18.18 4.8M
2021-02-03 18.64 18.64 18.02 18.03 3.1M
2021-02-02 18.69 18.72 18.20 18.43 3.3M
2021-02-01 18.39 18.82 18.26 18.65 4.1M
2021-01-29 19.17 19.20 18.08 18.28 4.7M
2021-01-28 18.88 19.38 18.45 19.20 4.5M
2021-01-27 18.82 19.16 18.17 18.61 5.3M
2021-01-26 20.04 20.24 19.09 19.52 4.3M
2021-01-25 20.45 20.56 19.51 19.90 3.7M
2021-01-22 20.00 20.52 19.88 20.50 2.9M
2021-01-21 20.87 21.22 20.56 20.58 3.0M
2021-01-20 21.20 21.34 20.37 20.77 3.1M
2021-01-19 19.92 21.04 19.84 20.92 5.8M
2021-01-15 19.49 20.00 19.09 19.63 5.1M
2021-01-14 19.24 19.83 19.10 19.71 3.2M
2021-01-13 19.36 19.68 18.96 19.00 3.0M
2021-01-12 19.21 19.66 19.08 19.62 1.8M
2021-01-11 18.83 19.39 18.70 19.15 2.1M
2021-01-08 19.91 19.94 19.25 19.58 2.9M
2021-01-07 20.21 20.21 19.40 19.85 3.7M
2021-01-06 19.68 20.27 19.43 19.61 6.9M
2021-01-05 19.10 19.74 19.03 19.56 7.1M
2021-01-04 18.63 19.09 18.60 18.97 5.2M