科尔黛伦矿业

CDE
🏛️ 美国 →
18.73
最后更新: 2025-10-03
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 11.11 11.12 10.99 10.99 642.3K
09:31 10.96 11.08 10.95 11.07 140.7K
09:32 11.06 11.16 11.04 11.12 59.5K
09:33 11.11 11.25 11.11 11.25 225.0K
09:34 11.24 11.29 11.24 11.29 123.6K
09:35 11.26 11.29 11.23 11.27 57.5K
09:36 11.28 11.33 11.27 11.28 54.9K
09:37 11.26 11.37 11.26 11.36 37.9K
09:38 11.36 11.43 11.36 11.42 66.8K
09:39 11.42 11.46 11.42 11.44 46.2K
09:40 11.44 11.46 11.41 11.43 47.1K
09:41 11.43 11.45 11.42 11.45 31.3K
09:42 11.47 11.47 11.44 11.46 65.4K
09:43 11.46 11.50 11.46 11.50 59.2K
09:44 11.51 11.51 11.44 11.46 48.8K
09:45 11.46 11.51 11.45 11.50 69.9K
09:46 11.50 11.53 11.50 11.50 25.5K
09:47 11.51 11.51 11.48 11.48 41.3K
09:48 11.47 11.48 11.45 11.45 23.2K
09:49 11.45 11.48 11.45 11.47 19.5K
09:50 11.47 11.48 11.46 11.47 26.0K
09:51 11.48 11.48 11.45 11.45 24.5K
09:52 11.45 11.45 11.40 11.40 32.7K
09:53 11.40 11.40 11.35 11.36 57.8K
09:54 11.38 11.38 11.36 11.36 31.4K
09:55 11.37 11.38 11.36 11.37 24.4K
09:56 11.37 11.37 11.33 11.35 20.5K
09:57 11.36 11.38 11.35 11.35 84.0K
09:58 11.34 11.41 11.34 11.41 29.3K
09:59 11.41 11.42 11.40 11.41 33.4K
10:00 11.43 11.44 11.41 11.42 41.7K
10:01 11.42 11.44 11.42 11.42 54.2K
10:02 11.42 11.45 11.42 11.43 18.6K
10:03 11.43 11.43 11.41 11.42 32.2K
10:04 11.42 11.42 11.40 11.41 26.2K
10:05 11.43 11.43 11.42 11.43 19.7K
10:06 11.44 11.45 11.40 11.41 59.3K
10:07 11.39 11.39 11.35 11.36 20.0K
10:08 11.36 11.36 11.31 11.31 36.6K
10:09 11.30 11.32 11.30 11.32 23.2K
10:10 11.32 11.32 11.30 11.32 33.0K
10:11 11.33 11.35 11.33 11.35 20.3K
10:12 11.35 11.38 11.34 11.37 33.7K
10:13 11.37 11.37 11.36 11.37 17.2K
10:14 11.37 11.40 11.37 11.40 13.6K
10:15 11.40 11.43 11.39 11.41 48.0K
10:16 11.42 11.42 11.39 11.41 20.8K
10:17 11.41 11.42 11.38 11.40 24.2K
10:18 11.42 11.42 11.40 11.40 31.9K
10:19 11.40 11.41 11.38 11.41 29.0K
10:20 11.40 11.40 11.38 11.38 18.8K
10:21 11.38 11.39 11.37 11.38 10.8K
10:22 11.38 11.39 11.38 11.38 10.9K
10:23 11.38 11.38 11.34 11.35 45.4K
10:24 11.34 11.35 11.33 11.33 13.0K
10:25 11.35 11.36 11.34 11.36 16.2K
10:26 11.37 11.37 11.36 11.37 11.9K
10:27 11.36 11.36 11.35 11.35 12.8K
10:28 11.35 11.37 11.34 11.37 21.1K
10:29 11.37 11.38 11.36 11.36 20.4K
10:30 11.35 11.36 11.35 11.36 30.7K
10:31 11.36 11.37 11.35 11.36 42.7K
10:32 11.36 11.36 11.35 11.36 21.4K
10:33 11.36 11.36 11.31 11.33 41.2K
10:34 11.33 11.34 11.33 11.34 22.2K
10:35 11.34 11.36 11.34 11.34 36.2K
10:36 11.34 11.34 11.32 11.32 4.8K
10:37 11.31 11.31 11.27 11.29 37.4K
10:38 11.30 11.30 11.27 11.30 39.0K
10:39 11.30 11.30 11.28 11.29 41.7K
10:40 11.28 11.31 11.28 11.29 38.9K
10:41 11.29 11.31 11.29 11.31 22.1K
10:42 11.32 11.32 11.31 11.32 57.5K
10:43 11.32 11.34 11.32 11.32 32.9K
10:44 11.32 11.32 11.30 11.31 32.5K
10:45 11.32 11.33 11.32 11.33 23.3K
10:46 11.33 11.33 11.30 11.30 35.2K
10:47 11.30 11.31 11.29 11.30 27.3K
10:48 11.29 11.32 11.29 11.31 36.9K
10:49 11.32 11.35 11.32 11.35 56.5K
10:50 11.36 11.36 11.34 11.36 31.7K
10:51 11.36 11.38 11.35 11.35 29.3K
10:52 11.35 11.35 11.35 11.35 11.3K
10:53 11.36 11.36 11.36 11.36 8.4K
10:54 11.36 11.36 11.36 11.36 18.7K
10:55 11.35 11.37 11.35 11.37 26.7K
10:56 11.37 11.37 11.36 11.36 10.6K
10:57 11.36 11.36 11.34 11.35 19.1K
10:58 11.34 11.34 11.33 11.33 10.7K
10:59 11.33 11.35 11.33 11.35 17.5K
11:00 11.35 11.38 11.35 11.38 19.4K
11:01 11.38 11.38 11.37 11.38 25.2K
11:02 11.39 11.39 11.39 11.39 13.6K
11:03 11.39 11.39 11.38 11.38 18.8K
11:04 11.39 11.39 11.37 11.38 26.6K
11:05 11.36 11.39 11.36 11.38 58.1K
11:06 11.37 11.38 11.37 11.38 13.8K
11:07 11.39 11.39 11.34 11.34 34.5K
11:08 11.33 11.33 11.32 11.33 16.1K
11:09 11.33 11.33 11.33 11.33 30.3K
11:10 11.33 11.34 11.33 11.33 7.3K
11:11 11.32 11.33 11.31 11.33 21.0K
11:12 11.33 11.33 11.33 11.33 3.4K
11:13 11.33 11.34 11.32 11.34 32.0K
11:14 11.33 11.34 11.32 11.34 21.0K
11:15 11.34 11.35 11.34 11.35 15.3K
11:16 11.35 11.36 11.34 11.34 19.2K
11:17 11.33 11.33 11.31 11.31 82.5K
11:18 11.32 11.32 11.31 11.32 42.4K
11:19 11.32 11.32 11.31 11.32 49.1K
11:20 11.32 11.32 11.30 11.30 25.2K
11:21 11.30 11.30 11.28 11.29 23.0K
11:22 11.29 11.33 11.29 11.32 42.9K
11:23 11.33 11.33 11.32 11.32 43.6K
11:24 11.31 11.31 11.31 11.31 14.4K
11:25 11.31 11.32 11.30 11.30 32.9K
11:26 11.30 11.30 11.29 11.29 25.2K
11:27 11.29 11.30 11.29 11.30 28.9K
11:28 11.30 11.30 11.28 11.29 18.9K
11:29 11.29 11.31 11.29 11.30 24.6K
11:30 11.30 11.32 11.30 11.32 39.3K
11:31 11.32 11.32 11.31 11.32 31.4K
11:32 11.31 11.31 11.30 11.30 24.7K
11:33 11.30 11.31 11.30 11.30 28.2K
11:34 11.30 11.30 11.30 11.30 19.6K
11:35 11.29 11.29 11.28 11.29 15.9K
11:36 11.28 11.29 11.28 11.29 14.8K
11:37 11.28 11.29 11.28 11.29 30.1K
11:38 11.28 11.29 11.25 11.25 33.8K
11:39 11.26 11.27 11.26 11.27 8.2K
11:40 11.27 11.27 11.25 11.25 21.2K
11:41 11.24 11.25 11.23 11.25 22.4K
11:42 11.26 11.26 11.26 11.26 4.6K
11:43 11.25 11.25 11.24 11.25 12.4K
11:44 11.25 11.26 11.25 11.26 23.5K
11:45 11.25 11.25 11.23 11.24 32.8K
11:46 11.24 11.25 11.23 11.23 23.7K
11:47 11.24 11.25 11.24 11.25 13.4K
11:48 11.25 11.26 11.25 11.26 28.6K
11:49 11.26 11.27 11.26 11.27 6.8K
11:50 11.27 11.27 11.26 11.27 16.6K
11:51 11.27 11.29 11.27 11.29 10.0K
11:52 11.29 11.29 11.27 11.27 14.7K
11:53 11.27 11.28 11.27 11.28 35.5K
11:54 11.28 11.29 11.28 11.29 11.9K
11:55 11.29 11.29 11.27 11.27 14.5K
11:56 11.26 11.27 11.26 11.27 39.6K
11:57 11.26 11.27 11.26 11.27 11.6K
11:58 11.27 11.28 11.26 11.28 31.7K
11:59 11.29 11.31 11.28 11.31 32.6K
12:00 11.32 11.33 11.31 11.33 35.2K
12:01 11.32 11.34 11.31 11.33 35.0K
12:02 11.32 11.32 11.31 11.31 14.6K
12:03 11.31 11.32 11.31 11.32 24.1K
12:04 11.32 11.33 11.32 11.33 23.4K
12:05 11.32 11.32 11.30 11.31 20.9K
12:06 11.31 11.33 11.30 11.33 45.2K
12:07 11.33 11.33 11.32 11.32 36.8K
12:08 11.32 11.39 11.32 11.39 158.9K
12:09 11.40 11.47 11.40 11.47 80.7K
12:10 11.47 11.50 11.47 11.49 42.4K
12:11 11.50 11.53 11.50 11.51 30.5K
12:12 11.53 11.53 11.52 11.53 11.2K
12:13 11.53 11.56 11.53 11.55 84.7K
12:14 11.55 11.55 11.54 11.54 16.3K
12:15 11.54 11.54 11.52 11.54 53.4K
12:16 11.54 11.54 11.52 11.52 21.0K
12:17 11.51 11.52 11.51 11.51 19.7K
12:18 11.51 11.51 11.50 11.51 19.6K
12:19 11.51 11.51 11.51 11.51 22.5K
12:20 11.51 11.52 11.50 11.50 19.8K
12:21 11.49 11.49 11.49 11.49 12.3K
12:22 11.50 11.51 11.50 11.51 39.1K
12:23 11.51 11.51 11.51 11.51 8.0K
12:24 11.51 11.51 11.51 11.51 3.2K
12:25 11.51 11.51 11.50 11.51 43.7K
12:26 11.51 11.52 11.51 11.52 18.7K
12:27 11.52 11.52 11.51 11.52 15.2K
12:28 11.52 11.52 11.52 11.52 4.5K
12:29 11.50 11.51 11.49 11.51 30.4K
12:30 11.52 11.52 11.50 11.51 38.5K
12:31 11.50 11.50 11.49 11.49 6.3K
12:32 11.50 11.53 11.50 11.53 43.1K
12:33 11.53 11.54 11.53 11.54 22.9K
12:34 11.54 11.54 11.53 11.54 5.2K
12:35 11.54 11.56 11.53 11.56 16.5K
12:36 11.56 11.57 11.56 11.57 16.4K
12:37 11.57 11.58 11.57 11.57 89.3K
12:38 11.57 11.57 11.55 11.55 5.6K
12:39 11.56 11.56 11.56 11.56 2.7K
12:40 11.56 11.56 11.55 11.55 32.8K
12:41 11.55 11.56 11.54 11.55 47.5K
12:42 11.55 11.56 11.55 11.56 42.9K
12:43 11.56 11.57 11.55 11.55 22.8K
12:44 11.55 11.55 11.55 11.55 9.6K
12:45 11.56 11.56 11.56 11.56 7.1K
12:46 11.56 11.56 11.56 11.56 11.1K
12:47 11.57 11.58 11.56 11.56 23.5K
12:48 11.57 11.59 11.57 11.59 21.7K
12:49 11.58 11.60 11.57 11.60 99.6K
12:50 11.60 11.61 11.59 11.61 41.5K
12:51 11.61 11.61 11.59 11.60 78.8K
12:52 11.60 11.60 11.59 11.59 23.6K
12:53 11.59 11.59 11.58 11.59 18.5K
12:54 11.59 11.59 11.58 11.58 13.8K
12:55 11.58 11.59 11.58 11.59 35.8K
12:56 11.59 11.59 11.58 11.59 9.8K
12:57 11.58 11.58 11.56 11.57 16.0K
12:58 11.57 11.57 11.55 11.55 31.1K
12:59 11.54 11.55 11.54 11.54 18.6K
13:00 11.54 11.56 11.54 11.56 38.4K
13:01 11.56 11.56 11.55 11.55 42.9K
13:02 11.55 11.57 11.55 11.57 18.8K
13:03 11.56 11.57 11.56 11.56 22.8K
13:04 11.56 11.56 11.56 11.56 0.7K
13:05 11.56 11.56 11.56 11.56 5.3K
13:06 11.56 11.57 11.56 11.56 14.4K
13:07 11.56 11.57 11.56 11.56 20.5K
13:08 11.57 11.58 11.57 11.58 33.7K
13:09 11.57 11.57 11.56 11.56 19.6K
13:10 11.56 11.56 11.56 11.56 4.7K
13:11 11.56 11.57 11.56 11.56 23.0K
13:12 11.56 11.56 11.55 11.55 21.6K
13:13 11.55 11.56 11.55 11.56 15.0K
13:14 11.56 11.57 11.56 11.57 15.0K
13:15 11.57 11.57 11.57 11.57 1.6K
13:16 11.57 11.57 11.57 11.57 3.9K
13:17 11.57 11.58 11.56 11.58 30.2K
13:18 11.58 11.59 11.58 11.58 27.7K
13:19 11.58 11.58 11.58 11.58 6.8K
13:20 11.57 11.57 11.56 11.57 34.1K
13:21 11.57 11.58 11.56 11.56 20.5K
13:22 11.57 11.57 11.56 11.57 5.0K
13:23 11.57 11.57 11.57 11.57 4.3K
13:24 11.57 11.57 11.56 11.56 4.7K
13:25 11.57 11.57 11.56 11.57 25.1K
13:26 11.57 11.58 11.57 11.57 13.1K
13:27 11.57 11.58 11.57 11.57 6.7K
13:28 11.58 11.58 11.58 11.58 1.5K
13:29 11.58 11.59 11.58 11.59 14.6K
13:30 11.59 11.59 11.59 11.59 18.5K
13:31 11.59 11.59 11.59 11.59 37.3K
13:32 11.59 11.60 11.49 11.52 137.7K
13:33 11.51 11.53 11.50 11.53 35.1K
13:34 11.53 11.53 11.51 11.51 18.6K
13:35 11.50 11.53 11.50 11.53 10.7K
13:36 11.53 11.57 11.53 11.57 44.4K
13:37 11.56 11.57 11.56 11.57 25.7K
13:38 11.57 11.58 11.57 11.58 25.5K
13:39 11.58 11.58 11.57 11.57 33.6K
13:40 11.57 11.59 11.57 11.58 41.8K
13:41 11.58 11.58 11.57 11.57 49.5K
13:42 11.57 11.59 11.57 11.59 32.5K
13:43 11.59 11.61 11.59 11.61 18.0K
13:44 11.61 11.62 11.61 11.62 10.1K
13:45 11.62 11.62 11.61 11.62 28.6K
13:46 11.62 11.63 11.62 11.62 36.4K
13:47 11.62 11.63 11.61 11.61 49.4K
13:48 11.61 11.61 11.58 11.58 25.7K
13:49 11.59 11.59 11.58 11.58 2.4K
13:50 11.59 11.62 11.59 11.62 37.9K
13:51 11.62 11.62 11.61 11.62 26.9K
13:52 11.62 11.62 11.60 11.60 15.1K
13:53 11.61 11.61 11.59 11.59 16.3K
13:54 11.60 11.61 11.60 11.60 21.5K
13:55 11.60 11.62 11.60 11.62 26.2K
13:56 11.62 11.62 11.62 11.62 37.5K
13:57 11.63 11.64 11.63 11.63 8.6K
13:58 11.63 11.64 11.62 11.62 31.9K
13:59 11.63 11.64 11.63 11.63 21.8K
14:00 11.63 11.63 11.63 11.63 21.7K
14:01 11.63 11.64 11.63 11.63 9.0K
14:02 11.64 11.64 11.64 11.64 13.5K
14:03 11.65 11.67 11.65 11.66 75.8K
14:04 11.66 11.66 11.66 11.66 15.4K
14:05 11.66 11.67 11.66 11.66 6.2K
14:06 11.67 11.68 11.66 11.68 33.8K
14:07 11.68 11.68 11.67 11.68 29.9K
14:08 11.68 11.68 11.68 11.68 9.1K
14:09 11.68 11.68 11.67 11.67 20.4K
14:10 11.67 11.67 11.66 11.67 10.8K
14:11 11.67 11.67 11.66 11.66 16.7K
14:12 11.66 11.66 11.65 11.65 17.2K
14:13 11.65 11.65 11.65 11.65 2.4K
14:14 11.65 11.66 11.64 11.66 31.0K
14:15 11.66 11.69 11.66 11.68 53.5K
14:16 11.68 11.70 11.68 11.70 33.4K
14:17 11.69 11.71 11.69 11.71 40.0K
14:18 11.71 11.71 11.70 11.70 24.5K
14:19 11.70 11.72 11.69 11.72 57.7K
14:20 11.71 11.72 11.70 11.70 62.2K
14:21 11.71 11.71 11.69 11.69 29.0K
14:22 11.69 11.70 11.68 11.70 51.1K
14:23 11.70 11.70 11.68 11.68 21.5K
14:24 11.68 11.69 11.67 11.69 22.4K
14:25 11.69 11.71 11.68 11.71 18.8K
14:26 11.70 11.71 11.70 11.70 24.3K
14:27 11.70 11.70 11.67 11.67 51.5K
14:28 11.69 11.69 11.68 11.68 16.8K
14:29 11.68 11.69 11.68 11.69 17.0K
14:30 11.68 11.69 11.68 11.69 14.4K
14:31 11.68 11.69 11.68 11.69 27.8K
14:32 11.69 11.71 11.69 11.70 40.9K
14:33 11.70 11.71 11.70 11.70 25.6K
14:34 11.71 11.71 11.70 11.71 56.2K
14:35 11.71 11.71 11.70 11.71 28.6K
14:36 11.71 11.72 11.71 11.72 25.5K
14:37 11.72 11.72 11.71 11.72 7.3K
14:38 11.71 11.72 11.71 11.72 118.9K
14:39 11.72 11.72 11.72 11.72 17.8K
14:40 11.72 11.72 11.71 11.71 43.6K
14:41 11.71 11.71 11.70 11.70 7.6K
14:42 11.70 11.71 11.70 11.71 40.3K
14:43 11.71 11.71 11.70 11.70 14.7K
14:44 11.70 11.70 11.69 11.69 35.9K
14:45 11.68 11.68 11.67 11.68 11.9K
14:46 11.68 11.68 11.67 11.67 49.0K
14:47 11.66 11.68 11.66 11.68 45.1K
14:48 11.68 11.68 11.67 11.67 22.1K
14:49 11.68 11.68 11.68 11.68 10.8K
14:50 11.68 11.69 11.68 11.69 35.3K
14:51 11.69 11.69 11.69 11.69 0.9K
14:52 11.69 11.69 11.69 11.69 11.8K
14:53 11.68 11.69 11.68 11.69 13.3K
14:54 11.69 11.70 11.68 11.68 50.6K
14:55 11.68 11.69 11.68 11.69 13.9K
14:56 11.69 11.70 11.68 11.68 48.3K
14:57 11.69 11.69 11.68 11.69 34.0K
14:58 11.68 11.69 11.68 11.69 45.4K
14:59 11.70 11.70 11.69 11.69 3.7K
15:00 11.70 11.71 11.69 11.70 43.2K
15:01 11.69 11.71 11.69 11.71 48.1K
15:02 11.71 11.73 11.71 11.73 15.3K
15:03 11.72 11.73 11.71 11.71 166.4K
15:04 11.71 11.72 11.70 11.72 25.1K
15:05 11.72 11.73 11.72 11.73 13.5K
15:06 11.73 11.73 11.72 11.72 10.8K
15:07 11.71 11.71 11.70 11.71 24.5K
15:08 11.70 11.72 11.70 11.72 36.9K
15:09 11.72 11.73 11.72 11.73 47.8K
15:10 11.74 11.74 11.74 11.74 32.3K
15:11 11.73 11.74 11.73 11.73 33.3K
15:12 11.73 11.74 11.73 11.73 39.7K
15:13 11.74 11.74 11.72 11.72 37.9K
15:14 11.71 11.73 11.71 11.73 72.0K
15:15 11.73 11.73 11.72 11.73 16.4K
15:16 11.73 11.73 11.73 11.73 18.8K
15:17 11.73 11.73 11.72 11.72 29.7K
15:18 11.72 11.73 11.72 11.73 5.2K
15:19 11.72 11.73 11.72 11.73 8.5K
15:20 11.72 11.73 11.71 11.71 60.1K
15:21 11.72 11.73 11.72 11.73 49.7K
15:22 11.72 11.74 11.72 11.74 22.4K
15:23 11.74 11.74 11.73 11.73 26.2K
15:24 11.73 11.74 11.73 11.73 33.8K
15:25 11.73 11.73 11.73 11.73 5.7K
15:26 11.72 11.72 11.72 11.72 15.1K
15:27 11.72 11.72 11.70 11.72 18.2K
15:28 11.72 11.72 11.71 11.71 10.7K
15:29 11.71 11.72 11.70 11.71 41.3K
15:30 11.72 11.75 11.71 11.72 359.2K
15:31 11.70 11.71 11.70 11.70 43.6K
15:32 11.69 11.70 11.69 11.69 38.1K
15:33 11.69 11.69 11.68 11.69 15.2K
15:34 11.69 11.69 11.66 11.68 71.9K
15:35 11.68 11.69 11.68 11.68 43.2K
15:36 11.69 11.69 11.68 11.68 56.4K
15:37 11.71 11.72 11.71 11.71 51.6K
15:38 11.71 11.72 11.71 11.72 45.0K
15:39 11.72 11.73 11.72 11.73 22.6K
15:40 11.73 11.73 11.71 11.73 90.7K
15:41 11.73 11.73 11.73 11.73 13.0K
15:42 11.73 11.73 11.72 11.73 26.7K
15:43 11.73 11.73 11.72 11.73 38.2K
15:44 11.73 11.74 11.73 11.74 28.9K
15:45 11.74 11.74 11.73 11.73 55.7K
15:46 11.73 11.73 11.71 11.71 59.9K
15:47 11.71 11.71 11.70 11.71 58.4K
15:48 11.71 11.71 11.70 11.70 75.9K
15:49 11.70 11.70 11.69 11.70 42.8K
15:50 11.70 11.71 11.68 11.68 151.0K
15:51 11.69 11.69 11.67 11.67 51.0K
15:52 11.67 11.67 11.66 11.66 87.0K
15:53 11.66 11.66 11.63 11.64 64.8K
15:54 11.63 11.64 11.62 11.62 80.7K
15:55 11.62 11.62 11.58 11.59 195.5K
15:56 11.59 11.59 11.57 11.58 148.2K
15:57 11.58 11.61 11.58 11.60 173.8K
15:58 11.60 11.61 11.60 11.61 160.3K
15:59 11.61 11.63 11.60 11.61 1,733.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据