科尔黛伦矿业

CDE
🏛️ 美国 →
19.34
最后更新: 2025-10-06
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 8.88 8.93 8.88 8.92 221.9K
09:31 8.92 8.98 8.90 8.97 31.6K
09:32 8.97 8.99 8.97 8.99 17.3K
09:33 8.99 9.00 8.97 8.98 30.9K
09:34 8.99 9.01 8.99 9.00 3.4K
09:35 9.01 9.06 8.98 9.06 46.7K
09:36 9.06 9.06 9.04 9.04 17.0K
09:37 9.03 9.07 9.03 9.05 19.2K
09:38 9.04 9.06 9.03 9.06 12.9K
09:39 9.06 9.07 9.06 9.07 21.6K
09:40 9.07 9.07 9.05 9.05 13.4K
09:41 9.05 9.08 9.05 9.08 34.6K
09:42 9.08 9.08 9.06 9.06 27.3K
09:43 9.07 9.07 9.04 9.05 25.9K
09:44 9.06 9.06 9.04 9.04 9.5K
09:45 9.04 9.05 9.04 9.04 16.3K
09:46 9.04 9.05 9.03 9.05 30.6K
09:47 9.05 9.05 9.05 9.05 5.0K
09:48 9.05 9.07 9.05 9.07 126.7K
09:49 9.07 9.08 9.06 9.06 26.7K
09:50 9.06 9.09 9.06 9.09 18.4K
09:51 9.09 9.13 9.09 9.13 143.0K
09:52 9.13 9.14 9.12 9.12 58.4K
09:53 9.13 9.13 9.11 9.11 16.0K
09:54 9.11 9.13 9.11 9.13 22.1K
09:55 9.13 9.13 9.12 9.13 9.2K
09:56 9.13 9.15 9.12 9.14 25.0K
09:57 9.15 9.15 9.14 9.14 25.4K
09:58 9.15 9.15 9.14 9.15 1.3K
09:59 9.13 9.13 9.12 9.12 25.3K
10:00 9.12 9.14 9.12 9.14 15.2K
10:01 9.15 9.15 9.13 9.13 9.5K
10:02 9.12 9.13 9.11 9.12 15.2K
10:03 9.11 9.11 9.09 9.09 20.7K
10:04 9.10 9.10 9.09 9.10 5.0K
10:05 9.10 9.10 9.09 9.09 18.6K
10:06 9.09 9.09 9.09 9.09 13.6K
10:07 9.08 9.08 9.06 9.07 20.7K
10:08 9.08 9.09 9.06 9.06 22.4K
10:09 9.07 9.07 9.05 9.06 23.2K
10:10 9.05 9.10 9.05 9.10 116.2K
10:11 9.10 9.10 9.08 9.09 71.0K
10:12 9.09 9.11 9.08 9.10 49.4K
10:13 9.11 9.11 9.08 9.10 38.4K
10:14 9.09 9.09 9.09 9.09 21.4K
10:15 9.09 9.10 9.08 9.08 49.9K
10:16 9.08 9.09 9.08 9.09 13.4K
10:17 9.09 9.09 9.08 9.09 14.0K
10:18 9.09 9.09 9.08 9.08 25.0K
10:19 9.10 9.13 9.10 9.11 86.3K
10:20 9.12 9.13 9.12 9.12 31.9K
10:21 9.12 9.12 9.11 9.12 22.4K
10:22 9.12 9.12 9.11 9.11 27.3K
10:23 9.11 9.14 9.11 9.14 59.2K
10:24 9.14 9.14 9.14 9.14 10.0K
10:25 9.13 9.13 9.12 9.12 17.4K
10:26 9.12 9.12 9.12 9.12 4.5K
10:27 9.13 9.13 9.11 9.11 16.9K
10:28 9.10 9.12 9.10 9.10 108.5K
10:29 9.10 9.12 9.10 9.12 30.0K
10:30 9.11 9.14 9.11 9.14 50.7K
10:31 9.14 9.15 9.12 9.14 63.2K
10:32 9.14 9.14 9.12 9.13 15.9K
10:33 9.13 9.13 9.12 9.13 4.3K
10:34 9.13 9.15 9.12 9.15 78.8K
10:35 9.15 9.15 9.14 9.14 78.8K
10:36 9.14 9.14 9.12 9.13 13.6K
10:37 9.14 9.14 9.13 9.14 6.4K
10:38 9.13 9.14 9.13 9.13 5.5K
10:39 9.14 9.14 9.13 9.13 12.2K
10:40 9.13 9.14 9.13 9.14 8.8K
10:41 9.13 9.13 9.11 9.11 11.2K
10:42 9.12 9.12 9.10 9.10 29.5K
10:43 9.09 9.09 9.08 9.08 10.5K
10:44 9.08 9.08 9.06 9.07 17.4K
10:45 9.06 9.07 9.05 9.07 29.1K
10:46 9.07 9.07 9.07 9.07 8.1K
10:47 9.07 9.07 9.05 9.06 8.1K
10:48 9.05 9.05 9.04 9.05 9.7K
10:49 9.05 9.05 9.02 9.03 57.7K
10:50 9.03 9.03 9.02 9.02 4.3K
10:51 9.02 9.03 9.00 9.03 27.0K
10:52 9.03 9.04 9.02 9.03 13.7K
10:53 9.04 9.04 9.04 9.04 4.0K
10:54 9.04 9.04 9.02 9.02 6.9K
10:55 9.03 9.03 9.02 9.03 3.7K
10:56 9.03 9.03 9.01 9.01 30.4K
10:57 9.01 9.02 9.00 9.02 23.6K
10:58 9.01 9.03 9.01 9.03 28.1K
10:59 9.02 9.03 9.01 9.03 19.2K
11:00 9.03 9.03 9.02 9.03 16.6K
11:01 9.03 9.03 9.02 9.02 8.5K
11:02 9.02 9.03 9.02 9.03 9.9K
11:03 9.02 9.03 9.02 9.03 6.5K
11:04 9.03 9.04 9.03 9.04 26.7K
11:05 9.04 9.05 9.04 9.04 61.9K
11:06 9.04 9.04 9.02 9.02 9.7K
11:07 9.02 9.02 9.01 9.02 5.4K
11:08 9.01 9.03 9.01 9.03 7.5K
11:09 9.03 9.04 9.02 9.02 20.5K
11:10 9.04 9.04 9.03 9.04 44.6K
11:11 9.04 9.04 9.04 9.04 16.6K
11:12 9.03 9.05 9.03 9.05 16.8K
11:13 9.05 9.06 9.04 9.06 20.3K
11:14 9.06 9.06 9.05 9.05 10.9K
11:15 9.05 9.05 9.04 9.05 19.5K
11:16 9.06 9.06 9.06 9.06 6.3K
11:17 9.06 9.06 9.06 9.06 1.2K
11:18 9.07 9.07 9.06 9.06 15.2K
11:19 9.06 9.07 9.06 9.07 14.1K
11:20 9.08 9.08 9.07 9.08 16.9K
11:21 9.08 9.08 9.08 9.08 12.8K
11:22 9.08 9.08 9.07 9.08 20.6K
11:23 9.08 9.08 9.07 9.08 25.4K
11:24 9.08 9.08 9.08 9.08 0.7K
11:25 9.08 9.08 9.08 9.08 4.8K
11:26 9.08 9.08 9.08 9.08 1.7K
11:27 9.07 9.08 9.07 9.08 10.6K
11:28 9.09 9.09 9.09 9.09 10.4K
11:29 9.09 9.09 9.08 9.09 3.9K
11:30 9.09 9.09 9.09 9.09 3.1K
11:31 9.09 9.09 9.09 9.09 1.9K
11:32 9.09 9.09 9.09 9.09 11.7K
11:33 9.09 9.11 9.09 9.10 39.3K
11:34 9.10 9.10 9.09 9.10 26.0K
11:35 9.10 9.10 9.09 9.09 8.0K
11:36 9.09 9.10 9.09 9.10 11.1K
11:37 9.10 9.10 9.09 9.09 13.3K
11:38 9.09 9.09 9.09 9.09 13.8K
11:39 9.09 9.09 9.09 9.09 5.3K
11:40 9.09 9.09 9.08 9.09 8.7K
11:41 9.09 9.09 9.08 9.08 9.9K
11:42 9.09 9.09 9.08 9.08 13.1K
11:43 9.08 9.08 9.07 9.07 25.7K
11:44 9.07 9.07 9.07 9.07 21.5K
11:45 9.07 9.08 9.07 9.07 52.0K
11:46 9.07 9.07 9.07 9.07 28.2K
11:47 9.06 9.08 9.06 9.08 61.0K
11:48 9.08 9.08 9.08 9.08 3.5K
11:49 9.08 9.08 9.07 9.07 13.9K
11:50 9.06 9.07 9.05 9.06 50.0K
11:51 9.06 9.07 9.06 9.06 26.4K
11:52 9.06 9.06 9.05 9.06 26.9K
11:53 9.06 9.06 9.06 9.06 19.7K
11:54 9.06 9.06 9.05 9.06 16.2K
11:55 9.06 9.07 9.06 9.07 40.3K
11:56 9.07 9.07 9.07 9.07 8.7K
11:57 9.07 9.07 9.07 9.07 7.8K
11:58 9.07 9.07 9.05 9.06 27.4K
11:59 9.06 9.07 9.06 9.07 40.2K
12:00 9.07 9.07 9.06 9.06 39.1K
12:01 9.07 9.07 9.07 9.07 13.5K
12:02 9.07 9.07 9.06 9.07 15.1K
12:03 9.07 9.07 9.07 9.07 4.0K
12:04 9.07 9.07 9.07 9.07 2.0K
12:05 9.07 9.07 9.06 9.06 10.3K
12:06 9.06 9.07 9.06 9.06 49.5K
12:07 9.06 9.06 9.06 9.06 1.1K
12:08 9.06 9.06 9.06 9.06 7.0K
12:09 9.06 9.07 9.06 9.07 9.5K
12:10 9.07 9.09 9.07 9.09 25.6K
12:11 9.09 9.09 9.08 9.09 18.7K
12:12 9.08 9.09 9.08 9.09 17.6K
12:13 9.09 9.09 9.09 9.09 21.6K
12:14 9.09 9.09 9.08 9.09 6.0K
12:15 9.09 9.09 9.09 9.09 8.8K
12:16 9.09 9.09 9.08 9.08 12.7K
12:17 9.08 9.08 9.08 9.08 20.4K
12:18 9.08 9.08 9.06 9.06 37.5K
12:19 9.06 9.07 9.06 9.07 3.5K
12:20 9.08 9.08 9.07 9.08 35.0K
12:21 9.08 9.08 9.07 9.08 21.3K
12:22 9.08 9.09 9.08 9.09 20.0K
12:23 9.08 9.09 9.08 9.08 15.8K
12:24 9.08 9.08 9.08 9.08 4.2K
12:25 9.09 9.10 9.09 9.09 25.0K
12:26 9.09 9.10 9.08 9.10 37.2K
12:27 9.09 9.09 9.09 9.09 2.5K
12:28 9.10 9.10 9.10 9.10 6.5K
12:29 9.09 9.10 9.09 9.10 10.8K
12:30 9.10 9.10 9.09 9.10 7.2K
12:31 9.10 9.10 9.10 9.10 3.1K
12:32 9.10 9.10 9.10 9.10 7.7K
12:33 9.10 9.10 9.10 9.10 3.0K
12:34 9.10 9.10 9.10 9.10 3.1K
12:35 9.10 9.11 9.10 9.11 13.5K
12:36 9.11 9.14 9.11 9.14 18.7K
12:37 9.14 9.14 9.13 9.14 16.7K
12:38 9.15 9.16 9.14 9.16 62.9K
12:39 9.16 9.16 9.15 9.15 12.9K
12:40 9.15 9.15 9.15 9.15 16.6K
12:41 9.15 9.15 9.14 9.15 21.7K
12:42 9.15 9.15 9.14 9.15 20.2K
12:43 9.14 9.15 9.14 9.15 8.1K
12:44 9.16 9.16 9.15 9.16 15.3K
12:45 9.16 9.17 9.15 9.16 24.7K
12:46 9.16 9.16 9.15 9.16 6.8K
12:47 9.16 9.16 9.15 9.16 31.2K
12:48 9.16 9.16 9.16 9.16 14.8K
12:49 9.16 9.16 9.13 9.15 62.1K
12:50 9.14 9.14 9.13 9.13 49.2K
12:51 9.12 9.13 9.12 9.13 17.2K
12:52 9.12 9.13 9.11 9.13 61.5K
12:53 9.13 9.13 9.12 9.13 28.9K
12:54 9.13 9.13 9.10 9.11 65.3K
12:55 9.10 9.11 9.10 9.11 26.2K
12:56 9.11 9.11 9.10 9.11 29.5K
12:57 9.11 9.13 9.11 9.13 77.4K
12:58 9.13 9.13 9.13 9.13 35.3K
12:59 9.13 9.14 9.13 9.13 93.1K
13:00 9.13 9.13 9.13 9.13 460.7K
15:59 9.12 9.12 9.12 9.12 10.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据