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
2023-12-29 42.34 42.58 42.08 42.27 1.5M
2023-12-28 42.49 43.00 42.45 42.62 2.6M
2023-12-27 42.52 42.95 42.31 42.70 1.3M
2023-12-26 42.14 42.82 42.08 42.60 1.5M
2023-12-22 42.57 42.75 41.90 42.08 2.6M
2023-12-21 42.15 42.52 41.95 42.40 3.6M
2023-12-20 42.50 42.63 41.39 41.40 2.5M
2023-12-19 41.61 42.64 41.57 42.43 3.0M
2023-12-18 41.91 42.29 41.37 41.38 4.1M
2023-12-15 40.91 41.85 40.77 41.56 3.3M
2023-12-14 40.11 41.71 39.89 41.18 8.5M
2023-12-13 38.05 39.11 37.21 39.08 5.2M
2023-12-12 37.67 38.12 37.40 38.11 2.8M
2023-12-11 38.20 38.21 37.47 37.85 2.9M
2023-12-08 37.03 38.76 37.03 38.73 4.2M
2023-12-07 37.17 37.42 36.80 37.27 2.7M
2023-12-06 37.12 37.70 36.59 36.66 3.2M
2023-12-05 37.05 37.27 36.52 36.62 2.9M
2023-12-04 37.99 38.32 37.38 37.42 3.0M
2023-12-01 37.78 39.22 37.78 38.85 3.6M
2023-11-30 37.14 37.69 37.08 37.65 3.2M
2023-11-29 36.85 37.39 36.55 37.08 4.2M
2023-11-28 35.95 36.75 35.60 36.74 4.2M
2023-11-27 36.18 36.18 35.25 35.62 3.7M
2023-11-24 36.23 36.90 36.21 36.46 1.9M
2023-11-22 35.70 36.38 35.67 36.38 3.7M
2023-11-21 36.23 37.24 35.81 36.23 4.3M
2023-11-20 36.53 36.93 35.61 36.37 4.4M
2023-11-17 35.72 36.38 35.50 36.00 4.4M
2023-11-16 35.50 35.86 34.56 35.30 5.3M
2023-11-15 36.62 36.92 35.03 35.60 9.9M
2023-11-14 39.11 39.11 36.52 36.63 13.3M
2023-11-13 35.61 36.92 35.47 36.45 3.0M
2023-11-10 34.81 35.53 34.49 35.37 1.9M
2023-11-09 34.85 35.14 34.38 34.45 2.1M
2023-11-08 35.29 35.61 34.41 34.48 3.7M
2023-11-07 36.07 36.10 35.08 35.36 2.8M
2023-11-06 37.43 37.60 36.65 36.84 1.7M
2023-11-03 37.27 37.74 37.10 37.23 3.5M
2023-11-02 35.96 37.04 35.81 36.91 2.7M
2023-11-01 35.40 35.59 34.76 35.46 2.6M
2023-10-31 35.35 35.87 35.09 35.34 3.0M
2023-10-30 36.71 36.73 35.22 35.43 3.7M
2023-10-27 36.71 36.82 35.72 36.13 2.6M
2023-10-26 35.03 36.61 34.55 36.13 3.8M
2023-10-25 35.50 36.36 34.90 35.17 6.5M
2023-10-24 37.14 37.47 35.26 35.30 11.3M
2023-10-23 38.97 39.29 38.46 38.86 3.3M
2023-10-20 39.50 40.02 39.28 39.37 2.2M
2023-10-19 40.86 41.06 39.75 39.92 4.2M
2023-10-18 40.46 41.68 40.44 41.03 2.9M
2023-10-17 39.50 41.04 39.45 40.96 3.5M
2023-10-16 39.30 40.48 39.04 40.09 3.5M
2023-10-13 39.80 39.92 38.81 38.91 2.2M
2023-10-12 41.24 41.24 38.82 39.34 3.6M
2023-10-11 41.70 41.85 40.95 41.14 1.6M
2023-10-10 41.20 41.92 41.20 41.49 2.6M
2023-10-09 40.30 41.12 40.29 41.02 1.5M
2023-10-06 40.33 41.34 40.12 40.88 3.0M
2023-10-05 39.11 40.10 38.94 39.97 2.6M
2023-10-04 39.88 40.00 38.98 39.41 3.1M
2023-10-03 40.56 41.21 39.88 39.93 3.6M
2023-10-02 42.16 42.67 41.39 41.60 4.5M
2023-09-29 43.00 43.33 42.63 43.09 3.6M
2023-09-28 41.31 42.65 41.04 42.50 3.5M
2023-09-27 40.99 40.99 40.04 40.63 2.9M
2023-09-26 41.14 41.34 40.24 40.31 2.3M
2023-09-25 39.40 41.09 39.32 41.02 2.6M
2023-09-22 40.84 42.10 39.91 39.99 2.4M
2023-09-21 41.06 41.19 39.91 40.13 5.0M
2023-09-20 42.72 43.15 41.91 41.99 2.6M
2023-09-19 43.48 43.60 42.47 42.52 2.6M
2023-09-18 43.94 43.95 42.86 43.30 2.5M
2023-09-15 43.85 44.45 43.68 43.99 3.4M
2023-09-14 43.11 43.95 42.93 43.79 5.7M
2023-09-13 42.06 42.68 41.93 42.25 3.3M
2023-09-12 42.09 42.49 41.93 41.96 2.7M
2023-09-11 41.31 42.08 41.19 42.04 4.2M
2023-09-08 40.05 40.42 39.94 40.31 2.9M
2023-09-07 40.36 40.83 40.08 40.26 2.3M
2023-09-06 41.36 41.64 40.79 41.09 1.9M
2023-09-05 42.05 42.65 41.79 41.80 2.6M
2023-09-01 42.22 42.83 42.05 42.50 3.2M
2023-08-31 41.50 41.86 41.20 41.32 2.2M
2023-08-30 41.32 41.73 41.11 41.33 1.9M
2023-08-29 40.25 41.22 39.96 41.15 1.9M
2023-08-28 40.41 40.71 40.00 40.17 1.5M
2023-08-25 39.95 40.34 39.61 39.97 2.4M
2023-08-24 40.10 40.39 39.78 39.84 2.2M
2023-08-23 40.53 41.01 40.15 40.71 2.0M
2023-08-22 40.02 40.76 39.80 40.39 3.9M
2023-08-21 39.16 39.79 39.14 39.55 2.1M
2023-08-18 38.13 39.38 37.75 39.09 4.0M
2023-08-17 38.64 39.36 38.20 38.63 5.1M
2023-08-16 37.64 37.85 37.09 37.26 4.6M
2023-08-15 39.22 39.43 37.66 37.94 6.0M
2023-08-14 39.76 40.25 39.58 39.84 3.0M
2023-08-11 40.45 40.46 39.56 40.35 4.1M
2023-08-10 42.02 42.02 40.28 40.60 3.7M
2023-08-09 42.09 42.15 41.38 41.50 2.0M
2023-08-08 40.99 42.07 40.82 41.83 2.5M
2023-08-07 42.00 42.22 41.72 42.04 1.7M
2023-08-04 42.30 42.45 41.81 41.94 2.3M
2023-08-03 41.92 42.44 41.10 42.15 3.1M
2023-08-02 42.51 42.60 41.66 42.14 3.9M
2023-08-01 43.60 43.69 42.66 43.37 3.2M
2023-07-31 44.17 44.89 43.93 44.43 2.9M
2023-07-28 43.00 43.92 42.71 43.69 3.7M
2023-07-27 42.50 43.45 41.69 42.15 4.3M
2023-07-26 42.84 42.89 41.99 42.14 3.6M
2023-07-25 43.55 44.37 43.26 43.64 3.8M
2023-07-24 42.02 43.30 41.76 42.83 2.9M
2023-07-21 42.24 42.32 41.86 42.03 2.0M
2023-07-20 42.77 42.91 42.16 42.21 2.5M
2023-07-19 41.99 42.36 41.79 42.25 1.5M
2023-07-18 41.65 42.34 41.53 42.14 2.4M
2023-07-17 40.81 42.06 40.76 41.65 3.7M
2023-07-14 42.00 42.17 41.22 41.52 2.5M
2023-07-13 42.48 42.87 41.92 42.10 2.6M
2023-07-12 42.97 43.24 41.98 42.01 3.3M
2023-07-11 41.48 41.85 41.38 41.77 2.8M
2023-07-10 40.18 42.03 40.05 41.76 7.7M
2023-07-07 39.19 41.64 39.19 41.17 5.8M
2023-07-06 40.15 40.23 38.68 39.22 5.6M
2023-07-05 41.88 41.89 40.72 40.74 4.1M
2023-07-03 42.47 42.84 42.14 42.50 1.0M
2023-06-30 41.55 42.36 41.27 42.10 4.3M
2023-06-29 40.86 40.97 40.44 40.92 1.9M
2023-06-28 40.43 41.00 40.13 40.86 2.2M
2023-06-27 40.37 41.32 40.17 41.26 2.3M
2023-06-26 39.69 40.79 39.57 40.40 2.3M
2023-06-23 40.07 40.14 39.00 39.53 3.8M
2023-06-22 40.75 41.29 40.70 41.09 3.1M
2023-06-21 40.72 41.52 40.66 41.23 2.8M
2023-06-20 41.43 41.70 40.35 41.23 3.4M
2023-06-16 43.33 43.57 41.76 41.96 5.8M
2023-06-15 42.96 43.90 42.86 43.28 3.7M
2023-06-14 43.67 43.90 42.77 43.34 2.4M
2023-06-13 42.70 43.73 42.62 43.06 3.2M
2023-06-12 42.33 42.71 41.62 41.81 3.8M
2023-06-09 42.51 42.84 42.27 42.51 2.2M
2023-06-08 43.20 43.20 42.23 42.75 2.1M
2023-06-07 43.36 43.52 42.60 42.93 3.8M
2023-06-06 41.13 42.81 41.08 42.74 3.4M
2023-06-05 42.95 42.99 41.29 41.37 5.2M
2023-06-02 42.62 43.53 42.05 43.40 4.9M
2023-06-01 39.70 41.36 39.24 40.96 6.0M
2023-05-31 40.00 40.00 38.01 39.07 6.5M
2023-05-30 38.49 38.71 37.58 38.11 3.8M
2023-05-26 38.74 39.21 37.63 38.31 8.3M
2023-05-25 38.67 38.92 37.41 37.49 7.9M
2023-05-24 40.30 40.31 38.75 38.89 5.4M
2023-05-23 42.00 42.15 40.25 40.37 5.7M
2023-05-22 42.14 42.60 41.93 42.29 2.5M
2023-05-19 42.66 43.05 42.22 42.42 2.6M
2023-05-18 42.22 42.58 41.91 42.36 3.9M
2023-05-17 44.35 44.47 42.83 43.03 5.8M
2023-05-16 44.50 45.10 43.07 43.22 3.7M
2023-05-15 44.12 44.98 44.00 44.87 2.9M
2023-05-12 43.13 43.71 42.83 43.53 3.0M
2023-05-11 43.86 43.86 42.35 42.99 6.4M
2023-05-10 46.12 46.24 44.38 44.79 4.1M
2023-05-09 43.56 46.76 43.37 45.71 8.2M
2023-05-08 44.21 44.37 43.52 44.27 1.8M
2023-05-05 43.17 43.77 42.66 43.61 3.2M
2023-05-04 43.49 43.74 42.32 42.70 2.7M
2023-05-03 44.10 44.46 43.32 43.45 2.5M
2023-05-02 44.84 44.87 43.72 44.04 4.1M
2023-05-01 46.57 47.03 45.50 45.51 2.0M
2023-04-28 44.82 46.69 44.29 46.60 4.2M
2023-04-27 44.43 45.96 44.12 45.69 5.8M
2023-04-26 45.41 46.25 44.54 44.95 11.8M
2023-04-25 44.23 44.53 43.09 43.20 6.2M
2023-04-24 45.13 45.63 44.74 45.26 4.0M
2023-04-21 46.29 46.39 44.94 45.81 10.2M
2023-04-20 47.35 48.08 46.25 46.57 6.1M
2023-04-19 47.75 48.57 47.62 47.72 6.1M
2023-04-18 48.40 48.54 47.49 48.10 5.1M
2023-04-17 47.03 49.34 46.98 48.65 17.1M
2023-04-14 45.10 46.56 44.75 45.22 6.7M
2023-04-13 43.52 44.63 43.48 44.52 8.1M
2023-04-12 43.64 43.96 42.95 43.00 3.9M
2023-04-11 43.00 43.78 42.84 43.30 5.5M
2023-04-10 43.36 43.55 42.03 42.77 5.4M
2023-04-06 42.40 44.29 42.20 43.97 9.3M
2023-04-05 42.55 42.88 40.82 42.23 9.9M
2023-04-04 43.73 44.05 42.59 43.35 9.1M
2023-04-03 41.11 43.76 40.47 43.65 21.5M
2023-03-31 36.11 36.56 35.79 36.50 3.2M
2023-03-30 36.37 36.54 35.91 36.19 2.6M
2023-03-29 35.85 36.26 35.19 35.60 3.6M
2023-03-28 35.37 36.09 34.96 35.26 2.7M
2023-03-27 35.12 35.35 34.05 35.10 3.7M
2023-03-24 34.33 35.15 33.87 35.09 2.5M
2023-03-23 35.31 35.99 34.82 35.20 2.3M
2023-03-22 35.36 35.92 34.64 34.72 2.9M
2023-03-21 36.04 36.88 35.05 35.32 4.3M
2023-03-20 34.71 35.79 34.58 35.29 3.8M
2023-03-17 34.21 34.30 33.64 34.20 4.0M
2023-03-16 32.87 34.25 32.48 34.21 5.8M
2023-03-15 34.96 35.23 32.90 33.64 7.4M
2023-03-14 36.42 37.17 35.99 36.45 3.6M
2023-03-13 35.85 36.57 35.34 35.99 9.2M
2023-03-10 38.00 38.35 36.68 36.82 2.7M
2023-03-09 39.21 39.54 37.68 37.86 3.8M
2023-03-08 39.45 40.09 38.76 39.21 2.6M
2023-03-07 40.69 41.07 39.12 39.30 3.9M
2023-03-06 41.90 42.09 41.00 41.17 2.9M
2023-03-03 42.13 42.60 41.84 42.58 3.1M
2023-03-02 41.15 41.95 40.80 41.78 3.2M
2023-03-01 41.16 42.15 40.71 41.83 5.8M
2023-02-28 40.25 40.75 39.59 39.92 4.2M
2023-02-27 38.90 40.35 38.76 40.11 3.7M
2023-02-24 39.20 39.33 37.96 38.81 6.8M
2023-02-23 41.90 42.11 39.97 40.62 6.9M
2023-02-22 42.22 42.54 40.91 42.16 5.8M
2023-02-21 46.48 46.90 42.75 43.28 11.5M
2023-02-17 43.45 44.21 43.12 44.12 4.7M
2023-02-16 44.85 46.10 43.30 43.87 11.7M
2023-02-15 41.34 42.17 41.14 42.02 2.4M
2023-02-14 41.25 42.40 40.85 42.26 2.5M
2023-02-13 40.96 41.78 40.89 41.61 1.6M
2023-02-10 41.97 42.09 40.97 41.13 2.7M
2023-02-09 43.18 43.61 41.83 42.00 4.1M
2023-02-08 42.96 43.52 42.13 42.24 2.5M
2023-02-07 42.40 43.24 41.75 42.97 2.9M
2023-02-06 42.15 42.43 41.33 41.86 3.5M
2023-02-03 42.79 43.88 42.44 42.72 2.8M
2023-02-02 43.59 44.16 42.19 42.76 3.5M
2023-02-01 42.87 44.10 42.00 43.82 3.9M
2023-01-31 41.41 43.59 41.37 43.30 6.1M
2023-01-30 40.92 41.90 40.87 41.34 2.2M
2023-01-27 41.47 41.83 40.83 41.34 2.7M
2023-01-26 41.55 41.82 40.37 41.65 2.8M
2023-01-25 42.29 42.34 40.29 41.33 5.8M
2023-01-24 42.35 42.92 41.70 42.72 1.9M
2023-01-23 42.25 42.50 41.81 42.37 1.9M
2023-01-20 42.12 42.39 41.70 42.26 2.2M
2023-01-19 40.92 41.96 40.69 41.63 2.8M
2023-01-18 41.65 42.68 41.06 41.09 3.3M
2023-01-17 40.91 41.39 40.44 40.84 3.2M
2023-01-13 41.57 42.08 40.88 42.01 3.0M
2023-01-12 41.13 41.64 40.36 41.62 3.1M
2023-01-11 39.60 40.79 38.96 40.57 3.9M
2023-01-10 39.94 40.03 38.76 39.54 4.3M
2023-01-09 40.31 40.73 39.45 39.55 2.9M
2023-01-06 38.43 40.01 38.31 39.42 3.9M
2023-01-05 36.57 38.08 36.01 37.79 4.3M
2023-01-04 36.47 36.56 35.26 36.14 5.2M
2023-01-03 37.89 38.27 36.46 36.60 4.5M