科尔黛伦矿业

CDE
🏛️ 美国 →
18.88
最后更新: 2025-10-01
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 11.84 11.84 11.72 11.74 92.0K
09:31 11.74 11.75 11.72 11.73 27.9K
09:32 11.71 11.75 11.70 11.73 27.5K
09:33 11.73 11.78 11.73 11.77 14.2K
09:34 11.79 11.80 11.78 11.79 12.5K
09:35 11.80 11.83 11.80 11.83 34.0K
09:36 11.83 11.86 11.83 11.86 18.5K
09:37 11.86 11.86 11.85 11.86 4.3K
09:38 11.86 11.86 11.85 11.86 9.4K
09:39 11.86 11.86 11.83 11.83 36.0K
09:40 11.83 11.85 11.82 11.82 27.4K
09:41 11.82 11.85 11.82 11.85 4.3K
09:42 11.85 11.85 11.83 11.83 12.2K
09:43 11.84 11.84 11.80 11.80 7.2K
09:44 11.79 11.79 11.78 11.79 3.0K
09:45 11.79 11.79 11.76 11.76 17.7K
09:46 11.75 11.76 11.72 11.72 27.3K
09:47 11.72 11.72 11.66 11.66 36.7K
09:48 11.66 11.66 11.62 11.62 36.2K
09:49 11.62 11.62 11.62 11.62 24.4K
09:50 11.62 11.67 11.62 11.64 87.4K
09:51 11.66 11.71 11.66 11.71 18.3K
09:52 11.71 11.72 11.70 11.71 27.2K
09:53 11.71 11.72 11.70 11.72 24.6K
09:54 11.70 11.72 11.70 11.72 23.0K
09:55 11.71 11.73 11.71 11.73 21.7K
09:56 11.73 11.74 11.72 11.74 10.9K
09:57 11.74 11.74 11.73 11.73 21.6K
09:58 11.74 11.79 11.74 11.78 52.2K
09:59 11.78 11.78 11.74 11.74 12.9K
10:00 11.75 11.77 11.75 11.77 11.9K
10:01 11.78 11.78 11.75 11.76 7.4K
10:02 11.76 11.77 11.76 11.77 4.0K
10:03 11.77 11.80 11.77 11.80 10.1K
10:04 11.82 11.82 11.81 11.82 9.9K
10:05 11.81 11.83 11.81 11.83 14.3K
10:06 11.83 11.83 11.82 11.83 10.9K
10:07 11.82 11.84 11.82 11.84 24.6K
10:08 11.84 11.84 11.80 11.80 34.5K
10:09 11.81 11.83 11.81 11.82 12.0K
10:10 11.83 11.83 11.80 11.80 26.3K
10:11 11.80 11.81 11.80 11.81 37.8K
10:12 11.80 11.81 11.76 11.77 82.4K
10:13 11.78 11.79 11.77 11.77 27.6K
10:14 11.77 11.77 11.74 11.75 16.2K
10:15 11.75 11.75 11.73 11.73 24.1K
10:16 11.73 11.74 11.73 11.73 22.0K
10:17 11.73 11.74 11.71 11.71 19.7K
10:18 11.69 11.70 11.69 11.69 16.3K
10:19 11.69 11.70 11.69 11.70 35.4K
10:20 11.69 11.72 11.69 11.72 9.3K
10:21 11.72 11.73 11.72 11.72 5.5K
10:22 11.72 11.72 11.70 11.72 6.7K
10:23 11.73 11.75 11.73 11.74 17.6K
10:24 11.73 11.74 11.72 11.74 24.7K
10:25 11.73 11.75 11.73 11.75 30.1K
10:26 11.74 11.75 11.73 11.73 17.4K
10:27 11.73 11.74 11.70 11.70 18.5K
10:28 11.70 11.70 11.67 11.67 19.5K
10:29 11.68 11.68 11.65 11.67 39.0K
10:30 11.66 11.68 11.66 11.67 31.4K
10:31 11.68 11.68 11.65 11.66 29.0K
10:32 11.67 11.67 11.62 11.62 10.1K
10:33 11.62 11.62 11.61 11.62 28.6K
10:34 11.60 11.61 11.58 11.58 43.4K
10:35 11.59 11.62 11.59 11.61 53.1K
10:36 11.61 11.62 11.59 11.60 26.6K
10:37 11.59 11.60 11.58 11.58 62.9K
10:38 11.58 11.59 11.56 11.56 54.4K
10:39 11.56 11.57 11.56 11.57 21.0K
10:40 11.55 11.56 11.54 11.54 46.5K
10:41 11.54 11.55 11.53 11.55 34.1K
10:42 11.54 11.55 11.53 11.54 58.0K
10:43 11.55 11.55 11.53 11.54 57.8K
10:44 11.54 11.55 11.53 11.54 31.2K
10:45 11.55 11.59 11.55 11.58 46.3K
10:46 11.59 11.59 11.57 11.57 64.4K
10:47 11.56 11.61 11.55 11.61 45.7K
10:48 11.60 11.62 11.60 11.60 57.8K
10:49 11.60 11.60 11.60 11.60 30.6K
10:50 11.60 11.61 11.59 11.59 56.0K
10:51 11.58 11.59 11.56 11.58 56.9K
10:52 11.58 11.60 11.57 11.58 43.8K
10:53 11.58 11.58 11.56 11.57 39.9K
10:54 11.57 11.60 11.57 11.58 88.0K
10:55 11.57 11.59 11.56 11.58 31.2K
10:56 11.58 11.59 11.58 11.58 42.4K
10:57 11.59 11.61 11.59 11.61 30.8K
10:58 11.61 11.61 11.59 11.60 39.2K
10:59 11.60 11.60 11.58 11.59 30.2K
11:00 11.60 11.60 11.56 11.56 47.0K
11:01 11.55 11.57 11.55 11.56 38.9K
11:02 11.56 11.56 11.54 11.54 29.8K
11:03 11.53 11.54 11.53 11.54 21.4K
11:04 11.54 11.56 11.52 11.55 54.6K
11:05 11.56 11.57 11.55 11.55 38.9K
11:06 11.56 11.56 11.53 11.54 32.3K
11:07 11.54 11.54 11.51 11.51 40.0K
11:08 11.52 11.54 11.52 11.53 51.9K
11:09 11.53 11.53 11.52 11.53 34.4K
11:10 11.53 11.54 11.51 11.52 39.5K
11:11 11.52 11.52 11.51 11.52 22.3K
11:12 11.52 11.52 11.49 11.51 36.8K
11:13 11.50 11.54 11.50 11.54 40.2K
11:14 11.54 11.54 11.53 11.54 36.8K
11:15 11.53 11.54 11.53 11.54 17.1K
11:16 11.54 11.57 11.54 11.56 33.7K
11:17 11.56 11.57 11.55 11.56 17.4K
11:18 11.56 11.56 11.54 11.54 29.1K
11:19 11.55 11.58 11.55 11.57 19.3K
11:20 11.56 11.56 11.55 11.55 8.1K
11:21 11.55 11.55 11.54 11.54 5.9K
11:22 11.55 11.58 11.55 11.58 31.6K
11:23 11.58 11.59 11.57 11.57 23.4K
11:24 11.58 11.58 11.56 11.56 24.2K
11:25 11.56 11.56 11.54 11.55 19.7K
11:26 11.56 11.56 11.56 11.56 21.7K
11:27 11.57 11.58 11.56 11.58 15.2K
11:28 11.59 11.60 11.59 11.59 53.4K
11:29 11.58 11.58 11.56 11.56 14.7K
11:30 11.56 11.58 11.56 11.58 39.1K
11:31 11.58 11.59 11.58 11.59 8.9K
11:32 11.59 11.59 11.57 11.57 8.5K
11:33 11.58 11.58 11.57 11.57 53.9K
11:34 11.57 11.58 11.56 11.58 18.7K
11:35 11.58 11.58 11.58 11.58 27.4K
11:36 11.58 11.58 11.57 11.57 4.8K
11:37 11.57 11.58 11.56 11.58 15.0K
11:38 11.58 11.58 11.58 11.58 4.6K
11:39 11.58 11.58 11.57 11.57 2.6K
11:40 11.58 11.58 11.57 11.58 5.8K
11:41 11.58 11.58 11.55 11.56 26.3K
11:42 11.55 11.55 11.54 11.54 9.5K
11:43 11.55 11.58 11.55 11.58 13.2K
11:44 11.58 11.59 11.58 11.58 27.7K
11:45 11.58 11.58 11.56 11.57 13.9K
11:46 11.57 11.57 11.55 11.56 15.5K
11:47 11.56 11.57 11.56 11.57 23.0K
11:48 11.57 11.57 11.56 11.56 9.5K
11:49 11.55 11.56 11.55 11.56 2.3K
11:50 11.55 11.55 11.52 11.52 17.6K
11:51 11.51 11.51 11.51 11.51 5.8K
11:52 11.51 11.52 11.51 11.52 19.2K
11:53 11.51 11.51 11.49 11.49 15.7K
11:54 11.50 11.50 11.49 11.50 12.4K
11:55 11.50 11.50 11.50 11.50 10.7K
11:56 11.50 11.51 11.50 11.51 20.4K
11:57 11.51 11.54 11.51 11.52 28.2K
11:58 11.52 11.53 11.51 11.51 29.0K
11:59 11.51 11.53 11.51 11.53 32.3K
12:00 11.53 11.53 11.52 11.53 36.3K
12:01 11.53 11.54 11.53 11.53 14.8K
12:02 11.53 11.53 11.52 11.53 1.7K
12:03 11.53 11.53 11.52 11.52 3.1K
12:04 11.53 11.53 11.50 11.50 39.6K
12:05 11.49 11.51 11.49 11.49 44.2K
12:06 11.50 11.51 11.50 11.51 13.4K
12:07 11.51 11.51 11.49 11.49 23.9K
12:08 11.50 11.50 11.48 11.48 17.1K
12:09 11.49 11.50 11.49 11.49 45.7K
12:10 11.49 11.49 11.47 11.48 35.2K
12:11 11.48 11.48 11.47 11.47 17.3K
12:12 11.48 11.49 11.47 11.49 28.6K
12:13 11.48 11.49 11.48 11.48 13.4K
12:14 11.48 11.48 11.47 11.48 15.7K
12:15 11.48 11.49 11.47 11.49 18.3K
12:16 11.48 11.48 11.48 11.48 14.2K
12:17 11.48 11.48 11.47 11.48 0.9K
12:18 11.48 11.48 11.47 11.48 5.5K
12:19 11.48 11.48 11.47 11.47 19.7K
12:20 11.48 11.49 11.48 11.49 15.3K
12:21 11.49 11.50 11.48 11.50 11.7K
12:22 11.50 11.50 11.49 11.50 19.5K
12:23 11.50 11.50 11.48 11.48 18.8K
12:24 11.47 11.48 11.47 11.47 7.5K
12:25 11.48 11.48 11.48 11.48 5.1K
12:26 11.47 11.47 11.46 11.46 23.2K
12:27 11.46 11.48 11.46 11.48 30.3K
12:28 11.48 11.49 11.48 11.48 14.9K
12:29 11.47 11.48 11.47 11.47 14.2K
12:30 11.47 11.48 11.46 11.48 12.3K
12:31 11.48 11.49 11.46 11.46 18.2K
12:32 11.46 11.46 11.45 11.45 6.0K
12:33 11.46 11.46 11.45 11.45 13.1K
12:34 11.45 11.47 11.45 11.47 14.2K
12:35 11.47 11.47 11.47 11.47 8.4K
12:36 11.47 11.47 11.46 11.46 4.2K
12:37 11.46 11.47 11.46 11.47 5.2K
12:38 11.47 11.47 11.46 11.46 4.8K
12:39 11.45 11.45 11.43 11.43 50.1K
12:40 11.44 11.45 11.44 11.44 54.0K
12:41 11.44 11.44 11.43 11.43 49.1K
12:42 11.44 11.45 11.43 11.45 32.0K
12:43 11.44 11.45 11.43 11.43 26.7K
12:44 11.44 11.44 11.43 11.44 6.0K
12:45 11.44 11.44 11.41 11.41 48.6K
12:46 11.42 11.42 11.41 11.41 20.3K
12:47 11.42 11.42 11.41 11.42 20.3K
12:48 11.42 11.43 11.41 11.41 12.2K
12:49 11.41 11.43 11.41 11.42 11.3K
12:50 11.42 11.42 11.41 11.41 8.7K
12:51 11.41 11.43 11.41 11.43 7.2K
12:52 11.43 11.44 11.43 11.43 14.1K
12:53 11.43 11.44 11.43 11.43 3.2K
12:54 11.43 11.44 11.43 11.43 6.0K
12:55 11.43 11.45 11.43 11.43 20.0K
12:56 11.43 11.43 11.43 11.43 3.7K
12:57 11.42 11.43 11.42 11.42 3.1K
12:58 11.42 11.43 11.41 11.41 24.1K
12:59 11.41 11.42 11.41 11.42 22.5K
13:00 11.41 11.42 11.41 11.42 10.2K
13:01 11.41 11.42 11.40 11.40 37.6K
13:02 11.40 11.42 11.40 11.42 33.9K
13:03 11.43 11.43 11.40 11.40 19.6K
13:04 11.40 11.40 11.40 11.40 8.0K
13:05 11.40 11.41 11.37 11.38 33.5K
13:06 11.38 11.38 11.37 11.37 12.0K
13:07 11.37 11.38 11.36 11.36 31.0K
13:08 11.37 11.37 11.36 11.36 21.7K
13:09 11.37 11.38 11.36 11.37 21.0K
13:10 11.37 11.38 11.37 11.38 10.0K
13:11 11.37 11.37 11.34 11.35 25.3K
13:12 11.34 11.36 11.34 11.36 11.0K
13:13 11.36 11.37 11.35 11.36 19.6K
13:14 11.35 11.36 11.35 11.35 4.7K
13:15 11.35 11.37 11.35 11.35 20.5K
13:16 11.35 11.35 11.34 11.34 19.8K
13:17 11.34 11.34 11.34 11.34 6.8K
13:18 11.33 11.34 11.33 11.33 5.7K
13:19 11.33 11.33 11.33 11.33 4.4K
13:20 11.34 11.35 11.34 11.35 13.3K
13:21 11.36 11.36 11.35 11.36 8.7K
13:22 11.36 11.37 11.36 11.36 13.4K
13:23 11.36 11.36 11.36 11.36 6.7K
13:24 11.36 11.36 11.36 11.36 2.5K
13:25 11.37 11.37 11.36 11.36 11.7K
13:26 11.36 11.36 11.36 11.36 35.4K
13:27 11.37 11.38 11.37 11.37 5.7K
13:28 11.36 11.36 11.35 11.35 17.7K
13:29 11.35 11.35 11.34 11.35 29.0K
13:30 11.34 11.34 11.34 11.34 4.4K
13:31 11.35 11.35 11.35 11.35 11.0K
13:32 11.35 11.36 11.35 11.36 12.5K
13:33 11.35 11.35 11.35 11.35 2.2K
13:34 11.35 11.36 11.35 11.36 1.9K
13:35 11.36 11.36 11.36 11.36 37.7K
13:36 11.36 11.37 11.35 11.37 19.2K
13:37 11.37 11.38 11.37 11.38 5.7K
13:38 11.38 11.39 11.38 11.38 3.5K
13:39 11.39 11.39 11.37 11.37 24.2K
13:40 11.37 11.39 11.37 11.38 28.3K
13:41 11.39 11.39 11.39 11.39 1.6K
13:42 11.38 11.39 11.38 11.38 3.2K
13:43 11.39 11.39 11.38 11.38 4.7K
13:44 11.39 11.39 11.38 11.39 23.4K
13:45 11.38 11.38 11.37 11.37 20.2K
13:46 11.36 11.37 11.36 11.37 3.9K
13:47 11.36 11.37 11.36 11.37 6.6K
13:48 11.37 11.37 11.37 11.37 1.8K
13:49 11.37 11.37 11.36 11.36 3.3K
13:50 11.37 11.38 11.37 11.37 16.3K
13:51 11.38 11.38 11.38 11.38 22.8K
13:52 11.38 11.38 11.38 11.38 11.4K
13:53 11.38 11.38 11.36 11.37 23.7K
13:54 11.37 11.38 11.36 11.37 41.4K
13:55 11.37 11.38 11.37 11.38 4.5K
13:56 11.38 11.38 11.37 11.37 1.3K
13:57 11.38 11.38 11.38 11.38 5.8K
13:58 11.38 11.39 11.38 11.39 5.2K
13:59 11.38 11.39 11.38 11.38 3.0K
14:00 11.38 11.40 11.38 11.40 7.9K
14:01 11.40 11.40 11.39 11.39 1.4K
14:02 11.39 11.40 11.38 11.38 14.5K
14:03 11.39 11.40 11.38 11.38 25.2K
14:04 11.37 11.37 11.36 11.37 9.2K
14:05 11.38 11.38 11.37 11.38 9.1K
14:06 11.39 11.39 11.38 11.38 6.6K
14:07 11.38 11.39 11.38 11.39 2.9K
14:08 11.40 11.40 11.39 11.39 4.8K
14:09 11.39 11.39 11.38 11.38 7.2K
14:10 11.39 11.39 11.38 11.39 5.0K
14:11 11.39 11.40 11.39 11.40 20.6K
14:12 11.41 11.41 11.39 11.40 25.4K
14:13 11.41 11.41 11.40 11.40 1.7K
14:14 11.40 11.41 11.39 11.40 11.6K
14:15 11.39 11.40 11.39 11.40 1.4K
14:16 11.39 11.40 11.39 11.40 1.6K
14:17 11.40 11.40 11.40 11.40 4.0K
14:18 11.40 11.40 11.39 11.40 5.0K
14:19 11.40 11.40 11.39 11.39 2.8K
14:20 11.40 11.40 11.39 11.39 5.2K
14:21 11.39 11.41 11.39 11.41 32.5K
14:22 11.41 11.41 11.41 11.41 2.5K
14:23 11.41 11.41 11.40 11.40 5.3K
14:24 11.39 11.40 11.39 11.40 18.7K
14:25 11.41 11.41 11.40 11.41 5.6K
14:26 11.41 11.41 11.40 11.40 15.1K
14:27 11.40 11.40 11.40 11.40 4.9K
14:28 11.42 11.43 11.42 11.42 14.2K
14:29 11.42 11.43 11.42 11.43 2.0K
14:30 11.42 11.44 11.42 11.44 8.6K
14:31 11.43 11.45 11.43 11.45 22.3K
14:32 11.44 11.46 11.44 11.46 11.4K
14:33 11.46 11.46 11.45 11.45 13.6K
14:34 11.45 11.45 11.44 11.44 14.6K
14:35 11.44 11.44 11.44 11.44 20.7K
14:36 11.45 11.46 11.45 11.45 7.0K
14:37 11.45 11.46 11.45 11.45 10.0K
14:38 11.45 11.46 11.45 11.46 12.5K
14:39 11.44 11.44 11.43 11.43 19.1K
14:40 11.43 11.44 11.43 11.44 2.8K
14:41 11.43 11.44 11.42 11.42 33.8K
14:42 11.42 11.43 11.42 11.43 10.8K
14:43 11.43 11.43 11.40 11.40 14.0K
14:44 11.41 11.41 11.41 11.41 1.3K
14:45 11.40 11.40 11.40 11.40 4.3K
14:46 11.41 11.41 11.39 11.39 13.0K
14:47 11.39 11.40 11.39 11.40 11.6K
14:48 11.41 11.41 11.40 11.40 10.0K
14:49 11.41 11.41 11.40 11.40 2.3K
14:50 11.41 11.41 11.39 11.40 8.3K
14:51 11.38 11.39 11.38 11.38 18.5K
14:52 11.39 11.39 11.39 11.39 6.3K
14:53 11.39 11.39 11.39 11.39 6.3K
14:54 11.40 11.40 11.40 11.40 2.6K
14:55 11.40 11.40 11.39 11.40 3.3K
14:56 11.40 11.40 11.40 11.40 1.4K
14:57 11.38 11.38 11.38 11.38 23.7K
14:58 11.38 11.38 11.37 11.38 14.3K
14:59 11.37 11.37 11.35 11.36 10.9K
15:00 11.36 11.36 11.34 11.34 9.4K
15:01 11.34 11.34 11.34 11.34 27.8K
15:02 11.35 11.35 11.34 11.35 18.5K
15:03 11.34 11.34 11.34 11.34 2.5K
15:04 11.34 11.35 11.34 11.34 2.9K
15:05 11.34 11.35 11.34 11.34 2.8K
15:06 11.35 11.35 11.34 11.34 25.9K
15:07 11.34 11.34 11.33 11.34 5.1K
15:08 11.33 11.33 11.33 11.33 3.9K
15:09 11.33 11.33 11.32 11.32 34.6K
15:10 11.32 11.33 11.32 11.33 9.2K
15:11 11.33 11.33 11.32 11.33 4.0K
15:12 11.33 11.33 11.32 11.32 37.5K
15:13 11.33 11.33 11.31 11.31 41.8K
15:14 11.31 11.32 11.31 11.32 11.1K
15:15 11.32 11.32 11.31 11.32 30.1K
15:16 11.31 11.32 11.31 11.32 6.8K
15:17 11.31 11.33 11.30 11.33 64.4K
15:18 11.33 11.34 11.33 11.34 5.5K
15:19 11.35 11.35 11.31 11.33 104.5K
15:20 11.32 11.33 11.31 11.32 36.4K
15:21 11.32 11.32 11.31 11.32 13.0K
15:22 11.31 11.32 11.31 11.31 6.5K
15:23 11.31 11.32 11.31 11.31 6.0K
15:24 11.31 11.32 11.31 11.31 8.6K
15:25 11.31 11.33 11.31 11.33 22.2K
15:26 11.33 11.33 11.32 11.32 18.3K
15:27 11.32 11.33 11.32 11.33 7.5K
15:28 11.32 11.33 11.32 11.33 21.9K
15:29 11.32 11.34 11.32 11.33 36.3K
15:30 11.34 11.34 11.33 11.34 9.8K
15:31 11.33 11.34 11.33 11.33 44.7K
15:32 11.34 11.34 11.33 11.33 14.2K
15:33 11.34 11.34 11.33 11.34 21.0K
15:34 11.34 11.34 11.34 11.34 10.6K
15:35 11.35 11.35 11.34 11.34 3.7K
15:36 11.34 11.34 11.34 11.34 14.2K
15:37 11.34 11.34 11.33 11.34 3.6K
15:38 11.34 11.34 11.33 11.34 3.8K
15:39 11.34 11.34 11.33 11.33 6.2K
15:40 11.34 11.34 11.31 11.31 83.1K
15:41 11.31 11.32 11.31 11.32 47.3K
15:42 11.32 11.33 11.32 11.33 9.4K
15:43 11.32 11.33 11.32 11.32 13.4K
15:44 11.33 11.33 11.32 11.32 43.6K
15:45 11.32 11.33 11.32 11.32 7.5K
15:46 11.32 11.33 11.31 11.32 29.9K
15:47 11.32 11.33 11.31 11.31 57.0K
15:48 11.31 11.32 11.31 11.31 8.9K
15:49 11.31 11.31 11.28 11.29 88.6K
15:50 11.28 11.29 11.28 11.29 72.8K
15:51 11.29 11.29 11.28 11.28 30.9K
15:52 11.28 11.29 11.28 11.29 34.1K
15:53 11.28 11.29 11.27 11.28 36.4K
15:54 11.28 11.28 11.26 11.26 59.2K
15:55 11.26 11.28 11.26 11.27 51.9K
15:56 11.27 11.27 11.26 11.26 33.2K
15:57 11.26 11.26 11.25 11.26 89.3K
15:58 11.25 11.26 11.23 11.26 228.5K
15:59 11.26 11.27 11.25 11.26 1,308.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据