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 11.52 11.57 11.52 11.57 106.6K
09:31 11.55 11.56 11.54 11.56 24.4K
09:32 11.55 11.59 11.53 11.59 43.6K
09:33 11.58 11.63 11.58 11.63 18.1K
09:34 11.62 11.64 11.62 11.64 7.4K
09:35 11.63 11.66 11.62 11.63 24.0K
09:36 11.63 11.66 11.63 11.65 26.7K
09:37 11.64 11.68 11.63 11.68 3.4K
09:38 11.67 11.67 11.66 11.67 5.6K
09:39 11.64 11.66 11.64 11.66 3.9K
09:40 11.66 11.67 11.65 11.67 12.1K
09:41 11.66 11.66 11.62 11.62 7.6K
09:42 11.61 11.63 11.61 11.63 4.0K
09:43 11.63 11.67 11.63 11.67 3.9K
09:44 11.68 11.68 11.67 11.67 6.5K
09:45 11.68 11.68 11.67 11.67 8.1K
09:46 11.67 11.67 11.64 11.65 24.2K
09:47 11.64 11.67 11.64 11.67 11.7K
09:48 11.67 11.68 11.66 11.68 16.2K
09:49 11.66 11.68 11.66 11.67 4.0K
09:50 11.68 11.69 11.67 11.68 17.8K
09:51 11.69 11.69 11.68 11.69 10.7K
09:52 11.68 11.68 11.66 11.66 20.9K
09:53 11.68 11.69 11.64 11.66 13.7K
09:54 11.65 11.65 11.62 11.62 8.7K
09:55 11.62 11.62 11.59 11.59 7.4K
09:56 11.60 11.60 11.60 11.60 15.6K
09:57 11.60 11.60 11.59 11.59 16.8K
09:58 11.59 11.61 11.59 11.60 8.1K
09:59 11.61 11.61 11.61 11.61 4.2K
10:00 11.63 11.73 11.63 11.73 126.4K
10:01 11.73 11.79 11.73 11.79 37.9K
10:02 11.79 11.81 11.78 11.81 43.6K
10:03 11.81 11.82 11.80 11.82 39.3K
10:04 11.81 11.82 11.78 11.78 52.5K
10:05 11.79 11.83 11.78 11.79 38.9K
10:06 11.80 11.80 11.76 11.80 46.8K
10:07 11.79 11.79 11.75 11.79 14.8K
10:08 11.79 11.81 11.77 11.81 43.1K
10:09 11.81 11.85 11.81 11.83 33.6K
10:10 11.86 11.90 11.86 11.89 53.2K
10:11 11.89 11.90 11.88 11.88 36.1K
10:12 11.89 11.91 11.87 11.91 35.8K
10:13 11.89 11.91 11.89 11.91 12.1K
10:14 11.93 11.95 11.92 11.92 113.4K
10:15 11.91 11.96 11.90 11.96 79.4K
10:16 11.96 11.99 11.93 11.99 333.4K
10:17 11.99 12.01 11.98 11.99 406.6K
10:18 11.99 12.00 11.97 11.97 99.9K
10:19 11.97 12.01 11.97 12.00 54.7K
10:20 12.00 12.00 11.93 11.93 32.5K
10:21 11.94 11.96 11.92 11.95 63.8K
10:22 11.94 11.95 11.93 11.94 56.7K
10:23 11.93 11.98 11.93 11.98 50.0K
10:24 11.98 12.00 11.97 11.97 43.2K
10:25 11.97 12.00 11.97 11.99 21.3K
10:26 11.99 12.04 11.98 12.04 136.7K
10:27 12.04 12.04 12.01 12.03 54.3K
10:28 12.03 12.05 12.02 12.03 42.8K
10:29 12.03 12.07 12.03 12.06 40.8K
10:30 12.07 12.11 12.07 12.10 73.8K
10:31 12.10 12.15 12.10 12.14 134.3K
10:32 12.16 12.18 12.15 12.17 53.5K
10:33 12.17 12.19 12.17 12.19 113.7K
10:34 12.19 12.22 12.17 12.22 137.9K
10:35 12.22 12.22 12.17 12.19 133.1K
10:36 12.17 12.18 12.17 12.17 82.6K
10:37 12.17 12.19 12.15 12.15 80.3K
10:38 12.15 12.19 12.13 12.19 44.8K
10:39 12.18 12.20 12.17 12.17 21.9K
10:40 12.18 12.18 12.15 12.17 21.7K
10:41 12.16 12.16 12.12 12.12 22.1K
10:42 12.13 12.19 12.13 12.19 38.0K
10:43 12.18 12.20 12.18 12.19 46.5K
10:44 12.18 12.18 12.17 12.18 23.3K
10:45 12.17 12.20 12.17 12.19 25.0K
10:46 12.19 12.22 12.19 12.21 126.4K
10:47 12.21 12.23 12.20 12.23 43.6K
10:48 12.24 12.24 12.19 12.19 96.0K
10:49 12.20 12.22 12.19 12.19 18.7K
10:50 12.19 12.20 12.19 12.20 46.2K
10:51 12.20 12.22 12.19 12.21 94.5K
10:52 12.22 12.23 12.21 12.23 30.9K
10:53 12.23 12.24 12.20 12.22 70.0K
10:54 12.23 12.25 12.23 12.24 20.5K
10:55 12.23 12.24 12.20 12.20 25.5K
10:56 12.20 12.21 12.19 12.19 8.6K
10:57 12.20 12.20 12.19 12.19 19.5K
10:58 12.19 12.22 12.19 12.22 14.6K
10:59 12.22 12.23 12.20 12.21 67.7K
11:00 12.21 12.25 12.21 12.25 29.6K
11:01 12.25 12.25 12.24 12.24 97.3K
11:02 12.24 12.28 12.24 12.27 40.0K
11:03 12.27 12.30 12.27 12.29 82.5K
11:04 12.29 12.29 12.28 12.28 20.0K
11:05 12.28 12.28 12.24 12.28 87.0K
11:06 12.28 12.30 12.28 12.30 65.3K
11:07 12.29 12.30 12.28 12.28 41.9K
11:08 12.29 12.29 12.24 12.24 35.7K
11:09 12.23 12.24 12.23 12.24 15.8K
11:10 12.24 12.24 12.23 12.24 86.3K
11:11 12.24 12.25 12.24 12.24 27.1K
11:12 12.24 12.26 12.23 12.24 12.3K
11:13 12.25 12.26 12.24 12.25 28.0K
11:14 12.24 12.24 12.21 12.21 19.1K
11:15 12.21 12.21 12.19 12.19 12.4K
11:16 12.19 12.20 12.19 12.19 29.3K
11:17 12.20 12.21 12.19 12.20 13.7K
11:18 12.20 12.20 12.17 12.17 31.2K
11:19 12.17 12.19 12.17 12.18 7.3K
11:20 12.19 12.19 12.16 12.18 83.9K
11:21 12.18 12.18 12.16 12.17 22.0K
11:22 12.16 12.16 12.15 12.16 13.3K
11:23 12.15 12.16 12.14 12.16 22.2K
11:24 12.16 12.17 12.16 12.17 13.3K
11:25 12.17 12.17 12.16 12.16 13.4K
11:26 12.17 12.17 12.15 12.16 41.0K
11:27 12.15 12.17 12.15 12.16 73.6K
11:28 12.15 12.15 12.15 12.15 18.5K
11:29 12.16 12.19 12.16 12.19 28.1K
11:30 12.18 12.20 12.18 12.19 15.3K
11:31 12.20 12.21 12.18 12.18 27.5K
11:32 12.18 12.19 12.18 12.19 25.8K
11:33 12.18 12.19 12.18 12.18 3.9K
11:34 12.18 12.19 12.18 12.19 11.8K
11:35 12.19 12.19 12.17 12.17 29.6K
11:36 12.17 12.17 12.16 12.16 32.1K
11:37 12.16 12.19 12.16 12.17 39.6K
11:38 12.17 12.17 12.13 12.13 28.3K
11:39 12.14 12.14 12.12 12.13 65.4K
11:40 12.12 12.14 12.12 12.14 17.1K
11:41 12.14 12.14 12.13 12.13 16.5K
11:42 12.14 12.14 12.13 12.13 25.8K
11:43 12.12 12.13 12.12 12.12 36.4K
11:44 12.13 12.13 12.10 12.10 76.3K
11:45 12.10 12.13 12.10 12.13 19.0K
11:46 12.13 12.14 12.12 12.12 18.7K
11:47 12.13 12.13 12.12 12.12 5.2K
11:48 12.12 12.12 12.09 12.11 33.1K
11:49 12.11 12.12 12.10 12.12 15.2K
11:50 12.12 12.14 12.12 12.13 16.9K
11:51 12.13 12.13 12.12 12.12 17.2K
11:52 12.12 12.12 12.11 12.11 4.7K
11:53 12.11 12.12 12.11 12.12 11.5K
11:54 12.11 12.14 12.10 12.14 6.6K
11:55 12.14 12.14 12.13 12.14 22.2K
11:56 12.15 12.15 12.14 12.15 20.6K
11:57 12.15 12.16 12.15 12.16 18.2K
11:58 12.15 12.15 12.12 12.12 26.4K
11:59 12.13 12.13 12.11 12.11 4.1K
12:00 12.13 12.14 12.12 12.14 14.1K
12:01 12.13 12.14 12.13 12.14 11.8K
12:02 12.15 12.15 12.13 12.13 16.3K
12:03 12.14 12.15 12.14 12.15 14.0K
12:04 12.15 12.15 12.14 12.15 1.8K
12:05 12.14 12.15 12.14 12.15 12.9K
12:06 12.14 12.14 12.13 12.14 112.4K
12:07 12.14 12.16 12.14 12.16 57.8K
12:08 12.16 12.16 12.14 12.14 21.9K
12:09 12.15 12.15 12.14 12.15 8.6K
12:10 12.15 12.16 12.14 12.15 19.6K
12:11 12.15 12.17 12.15 12.17 27.5K
12:12 12.17 12.18 12.16 12.18 12.1K
12:13 12.18 12.18 12.16 12.16 36.1K
12:14 12.18 12.18 12.17 12.18 38.8K
12:15 12.18 12.18 12.15 12.15 22.0K
12:16 12.15 12.16 12.13 12.14 25.6K
12:17 12.12 12.12 12.11 12.12 7.6K
12:18 12.11 12.13 12.11 12.11 12.2K
12:19 12.11 12.12 12.11 12.12 11.3K
12:20 12.12 12.12 12.10 12.10 28.5K
12:21 12.11 12.11 12.10 12.10 13.7K
12:22 12.10 12.11 12.10 12.11 4.8K
12:23 12.11 12.13 12.11 12.12 15.8K
12:24 12.12 12.12 12.11 12.12 33.5K
12:25 12.11 12.11 12.09 12.10 9.4K
12:26 12.10 12.10 12.09 12.09 12.4K
12:27 12.08 12.08 12.06 12.07 36.0K
12:28 12.06 12.08 12.06 12.07 25.2K
12:29 12.07 12.08 12.07 12.08 7.5K
12:30 12.08 12.10 12.08 12.10 26.5K
12:31 12.10 12.12 12.10 12.12 64.4K
12:32 12.12 12.13 12.12 12.13 21.7K
12:33 12.13 12.15 12.13 12.15 9.0K
12:34 12.14 12.14 12.13 12.14 17.6K
12:35 12.14 12.15 12.14 12.14 9.7K
12:36 12.15 12.15 12.14 12.14 4.6K
12:37 12.13 12.14 12.12 12.12 14.0K
12:38 12.12 12.13 12.12 12.13 2.5K
12:39 12.12 12.13 12.12 12.13 4.6K
12:40 12.12 12.13 12.12 12.13 2.5K
12:41 12.13 12.13 12.11 12.11 11.9K
12:42 12.12 12.12 12.11 12.11 2.9K
12:43 12.11 12.11 12.10 12.11 14.4K
12:44 12.11 12.12 12.11 12.12 9.5K
12:45 12.12 12.13 12.12 12.13 5.1K
12:46 12.13 12.14 12.13 12.14 1.4K
12:47 12.14 12.15 12.12 12.12 40.6K
12:48 12.12 12.13 12.11 12.11 9.3K
12:49 12.12 12.12 12.12 12.12 1.4K
12:50 12.12 12.13 12.12 12.13 13.9K
12:51 12.13 12.13 12.12 12.12 9.6K
12:52 12.12 12.12 12.11 12.11 6.4K
12:54 12.11 12.11 12.10 12.10 4.4K
12:55 12.11 12.11 12.11 12.11 4.5K
12:56 12.10 12.10 12.10 12.11 1.5K
12:57 12.11 12.11 12.10 12.10 7.2K
12:58 12.10 12.11 12.10 12.10 5.0K
12:59 12.11 12.12 12.10 12.12 9.1K
13:00 12.12 12.13 12.12 12.13 3.9K
13:01 12.12 12.13 12.11 12.13 10.7K
13:02 12.13 12.13 12.13 12.13 5.7K
13:03 12.14 12.14 12.13 12.14 16.7K
13:04 12.13 12.14 12.13 12.14 6.8K
13:05 12.14 12.14 12.14 12.14 2.0K
13:06 12.14 12.15 12.14 12.15 5.2K
13:07 12.15 12.16 12.15 12.15 16.9K
13:08 12.14 12.15 12.14 12.15 3.7K
13:09 12.15 12.15 12.15 12.15 4.4K
13:10 12.15 12.15 12.14 12.14 11.5K
13:11 12.13 12.13 12.12 12.12 11.7K
13:12 12.13 12.13 12.12 12.13 11.9K
13:13 12.14 12.14 12.13 12.13 6.6K
13:14 12.13 12.13 12.13 12.13 7.2K
13:15 12.13 12.13 12.12 12.12 5.5K
13:16 12.13 12.14 12.13 12.14 10.1K
13:17 12.15 12.15 12.14 12.15 1.9K
13:18 12.15 12.15 12.15 12.15 3.4K
13:19 12.15 12.15 12.14 12.14 7.6K
13:20 12.15 12.18 12.15 12.18 48.2K
13:21 12.18 12.19 12.18 12.19 20.0K
13:22 12.18 12.18 12.16 12.16 42.8K
13:23 12.17 12.18 12.16 12.18 11.7K
13:24 12.18 12.18 12.17 12.17 4.4K
13:25 12.17 12.17 12.16 12.17 21.4K
13:26 12.17 12.17 12.16 12.17 19.9K
13:27 12.15 12.15 12.15 12.15 26.2K
13:28 12.15 12.15 12.14 12.15 5.6K
13:29 12.15 12.15 12.14 12.14 5.6K
13:30 12.15 12.16 12.14 12.16 28.3K
13:31 12.16 12.16 12.15 12.15 9.3K
13:32 12.16 12.16 12.15 12.15 26.6K
13:33 12.14 12.15 12.14 12.15 5.1K
13:34 12.15 12.16 12.15 12.15 13.9K
13:35 12.16 12.16 12.14 12.16 22.2K
13:36 12.15 12.16 12.15 12.16 1.2K
13:37 12.15 12.15 12.14 12.15 23.1K
13:38 12.15 12.15 12.14 12.15 12.8K
13:39 12.14 12.14 12.13 12.13 8.0K
13:40 12.13 12.13 12.12 12.12 22.4K
13:41 12.15 12.15 12.14 12.14 30.3K
13:42 12.14 12.14 12.14 12.14 1.7K
13:43 12.14 12.14 12.13 12.14 10.4K
13:44 12.14 12.14 12.13 12.13 12.5K
13:45 12.12 12.14 12.12 12.14 37.0K
13:46 12.14 12.14 12.14 12.14 14.6K
13:47 12.14 12.14 12.12 12.13 19.4K
13:48 12.13 12.13 12.12 12.12 2.7K
13:49 12.13 12.13 12.12 12.12 4.1K
13:50 12.13 12.14 12.12 12.14 30.6K
13:51 12.13 12.14 12.13 12.14 2.0K
13:52 12.14 12.14 12.14 12.14 11.4K
13:53 12.13 12.15 12.13 12.15 40.0K
13:54 12.15 12.17 12.15 12.17 30.1K
13:55 12.16 12.17 12.16 12.16 48.0K
13:56 12.15 12.17 12.15 12.16 29.4K
13:57 12.16 12.16 12.16 12.16 16.5K
13:58 12.16 12.17 12.16 12.16 48.8K
13:59 12.16 12.16 12.16 12.16 43.3K
14:00 12.17 12.17 12.15 12.16 99.5K
14:01 12.15 12.16 12.15 12.16 21.9K
14:02 12.17 12.17 12.16 12.16 48.7K
14:03 12.16 12.16 12.15 12.16 8.0K
14:04 12.16 12.16 12.14 12.15 19.3K
14:05 12.14 12.16 12.14 12.16 72.9K
14:06 12.16 12.17 12.16 12.16 56.8K
14:07 12.15 12.15 12.15 12.15 15.3K
14:08 12.15 12.15 12.15 12.15 15.9K
14:09 12.15 12.15 12.14 12.15 17.3K
14:10 12.15 12.15 12.12 12.13 49.3K
14:11 12.13 12.15 12.13 12.15 31.4K
14:12 12.14 12.14 12.13 12.14 15.9K
14:13 12.15 12.15 12.15 12.15 0.2K
14:14 12.15 12.16 12.15 12.15 27.9K
14:15 12.16 12.16 12.15 12.16 31.6K
14:16 12.16 12.17 12.16 12.16 33.3K
14:17 12.16 12.17 12.16 12.17 11.7K
14:18 12.17 12.17 12.16 12.16 14.6K
14:19 12.17 12.17 12.16 12.16 22.9K
14:20 12.15 12.15 12.13 12.14 23.3K
14:21 12.14 12.15 12.14 12.14 44.2K
14:22 12.13 12.13 12.12 12.12 17.3K
14:23 12.12 12.15 12.12 12.15 43.9K
14:24 12.15 12.16 12.15 12.16 90.5K
14:25 12.16 12.17 12.16 12.17 11.2K
14:26 12.17 12.17 12.16 12.17 27.8K
14:27 12.17 12.17 12.16 12.17 12.4K
14:28 12.16 12.16 12.16 12.16 10.1K
14:29 12.16 12.17 12.16 12.17 24.5K
14:30 12.17 12.18 12.16 12.18 22.9K
14:31 12.18 12.18 12.18 12.18 35.9K
14:32 12.18 12.18 12.16 12.16 22.3K
14:33 12.17 12.18 12.17 12.18 23.6K
14:34 12.17 12.18 12.16 12.17 28.8K
14:35 12.17 12.17 12.16 12.16 26.6K
14:36 12.16 12.17 12.16 12.17 23.4K
14:37 12.17 12.17 12.16 12.17 4.3K
14:38 12.17 12.17 12.15 12.15 21.5K
14:39 12.15 12.16 12.15 12.16 22.0K
14:40 12.15 12.15 12.14 12.14 11.7K
14:41 12.15 12.15 12.15 12.15 11.3K
14:42 12.14 12.15 12.14 12.15 16.0K
14:43 12.15 12.15 12.15 12.15 13.2K
14:44 12.15 12.16 12.15 12.16 18.8K
14:45 12.16 12.16 12.15 12.15 20.7K
14:46 12.16 12.17 12.16 12.17 25.0K
14:47 12.16 12.17 12.16 12.17 11.5K
14:48 12.17 12.17 12.17 12.17 4.1K
14:49 12.17 12.17 12.17 12.17 6.1K
14:50 12.17 12.17 12.16 12.17 4.5K
14:51 12.16 12.16 12.16 12.16 16.3K
14:52 12.16 12.16 12.15 12.16 10.5K
14:53 12.16 12.16 12.13 12.14 24.0K
14:54 12.14 12.14 12.13 12.13 28.1K
14:55 12.13 12.13 12.11 12.12 40.1K
14:56 12.12 12.12 12.11 12.11 18.3K
14:57 12.11 12.13 12.11 12.13 106.5K
14:58 12.13 12.13 12.11 12.12 22.9K
14:59 12.12 12.14 12.12 12.13 22.5K
15:00 12.12 12.13 12.12 12.13 25.5K
15:01 12.14 12.14 12.14 12.14 19.2K
15:02 12.15 12.15 12.13 12.14 15.0K
15:03 12.14 12.14 12.13 12.13 36.3K
15:04 12.13 12.13 12.13 12.13 5.1K
15:05 12.13 12.14 12.13 12.14 6.1K
15:06 12.14 12.14 12.14 12.14 13.0K
15:07 12.14 12.14 12.13 12.13 10.1K
15:08 12.14 12.14 12.13 12.14 6.7K
15:09 12.14 12.14 12.13 12.13 13.0K
15:10 12.13 12.15 12.12 12.15 53.0K
15:11 12.15 12.15 12.15 12.15 8.6K
15:12 12.15 12.15 12.13 12.13 39.4K
15:13 12.12 12.13 12.11 12.11 34.0K
15:14 12.11 12.12 12.11 12.12 10.8K
15:15 12.12 12.12 12.12 12.12 10.2K
15:16 12.12 12.12 12.12 12.12 8.6K
15:17 12.12 12.12 12.11 12.12 5.5K
15:18 12.12 12.12 12.10 12.10 36.4K
15:19 12.10 12.11 12.10 12.11 18.9K
15:20 12.11 12.11 12.10 12.11 5.9K
15:21 12.11 12.11 12.11 12.11 14.1K
15:22 12.11 12.12 12.11 12.12 15.4K
15:23 12.12 12.13 12.11 12.13 19.7K
15:24 12.13 12.13 12.13 12.13 4.1K
15:25 12.13 12.13 12.12 12.13 7.4K
15:26 12.13 12.13 12.12 12.13 37.9K
15:27 12.13 12.14 12.12 12.13 38.1K
15:28 12.13 12.13 12.12 12.12 35.7K
15:29 12.12 12.12 12.08 12.08 76.6K
15:30 12.09 12.10 12.09 12.10 14.6K
15:31 12.10 12.10 12.09 12.09 19.9K
15:32 12.09 12.10 12.09 12.10 29.6K
15:33 12.10 12.10 12.08 12.08 15.9K
15:34 12.08 12.10 12.08 12.10 27.5K
15:35 12.10 12.10 12.09 12.10 5.3K
15:36 12.10 12.10 12.10 12.10 15.4K
15:37 12.10 12.10 12.09 12.10 33.8K
15:38 12.10 12.10 12.10 12.10 5.6K
15:39 12.10 12.10 12.09 12.10 22.2K
15:40 12.10 12.12 12.10 12.12 18.8K
15:41 12.12 12.13 12.11 12.12 16.3K
15:42 12.13 12.14 12.12 12.13 18.7K
15:43 12.13 12.13 12.13 12.13 5.9K
15:44 12.12 12.13 12.12 12.13 21.7K
15:45 12.14 12.14 12.13 12.14 41.4K
15:46 12.14 12.14 12.14 12.14 17.3K
15:47 12.14 12.14 12.14 12.14 7.8K
15:48 12.12 12.13 12.12 12.13 56.4K
15:49 12.12 12.12 12.09 12.09 35.1K
15:50 12.10 12.11 12.08 12.08 58.8K
15:51 12.08 12.08 12.06 12.07 30.3K
15:52 12.07 12.08 12.07 12.08 49.2K
15:53 12.08 12.08 12.07 12.08 10.3K
15:54 12.07 12.09 12.07 12.08 39.8K
15:55 12.08 12.09 12.05 12.05 52.2K
15:56 12.05 12.07 12.05 12.06 65.1K
15:57 12.07 12.07 12.05 12.07 135.3K
15:58 12.07 12.07 12.06 12.07 180.7K
15:59 12.07 12.08 12.06 12.07 1,425.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据