科尔黛伦矿业

CDE
🏛️ 美国 →
18.75
最后更新: 2025-09-30
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 12.07 12.13 12.07 12.13 226.0K
09:31 12.13 12.17 12.08 12.10 64.1K
09:32 12.10 12.13 12.09 12.12 18.7K
09:33 12.12 12.16 12.12 12.15 48.3K
09:34 12.15 12.26 12.15 12.26 48.4K
09:35 12.26 12.30 12.23 12.24 164.7K
09:36 12.23 12.27 12.22 12.22 80.5K
09:37 12.23 12.24 12.22 12.22 47.3K
09:38 12.25 12.27 12.24 12.26 22.0K
09:39 12.28 12.28 12.27 12.27 19.4K
09:40 12.26 12.27 12.23 12.23 28.8K
09:41 12.23 12.30 12.23 12.29 59.5K
09:42 12.29 12.29 12.26 12.27 28.1K
09:43 12.28 12.30 12.27 12.28 25.0K
09:44 12.28 12.30 12.28 12.28 12.9K
09:45 12.31 12.31 12.24 12.24 20.1K
09:46 12.24 12.26 12.23 12.23 17.4K
09:47 12.24 12.24 12.21 12.24 30.7K
09:48 12.23 12.26 12.22 12.22 37.6K
09:49 12.23 12.25 12.23 12.25 23.8K
09:50 12.25 12.25 12.20 12.20 32.3K
09:51 12.21 12.22 12.21 12.21 12.9K
09:52 12.22 12.25 12.22 12.23 53.2K
09:53 12.24 12.24 12.23 12.23 3.9K
09:54 12.23 12.23 12.21 12.21 8.1K
09:55 12.22 12.22 12.16 12.16 35.1K
09:56 12.17 12.20 12.17 12.20 34.1K
09:57 12.21 12.21 12.19 12.19 35.1K
09:58 12.17 12.19 12.17 12.18 12.4K
09:59 12.19 12.20 12.19 12.20 7.8K
10:00 12.22 12.23 12.21 12.21 26.7K
10:01 12.23 12.23 12.23 12.23 10.9K
10:02 12.23 12.24 12.23 12.24 12.0K
10:03 12.24 12.25 12.22 12.25 32.3K
10:04 12.25 12.27 12.24 12.27 23.3K
10:05 12.27 12.27 12.24 12.25 19.6K
10:06 12.25 12.25 12.23 12.25 26.1K
10:07 12.25 12.25 12.24 12.24 23.0K
10:08 12.24 12.24 12.18 12.19 34.7K
10:09 12.20 12.22 12.20 12.21 27.2K
10:10 12.22 12.25 12.21 12.22 31.2K
10:11 12.23 12.25 12.23 12.25 36.7K
10:12 12.25 12.25 12.23 12.24 34.6K
10:13 12.23 12.23 12.22 12.23 34.3K
10:14 12.23 12.24 12.23 12.23 26.0K
10:15 12.24 12.24 12.24 12.24 15.3K
10:16 12.23 12.25 12.19 12.19 31.1K
10:17 12.20 12.21 12.20 12.21 15.6K
10:18 12.21 12.25 12.21 12.25 27.6K
10:19 12.25 12.25 12.23 12.25 34.1K
10:20 12.24 12.25 12.24 12.24 23.0K
10:21 12.23 12.24 12.22 12.22 24.6K
10:22 12.22 12.23 12.22 12.22 32.2K
10:23 12.22 12.23 12.20 12.21 29.3K
10:24 12.22 12.24 12.21 12.24 24.0K
10:25 12.25 12.26 12.22 12.22 42.5K
10:26 12.23 12.24 12.19 12.19 111.4K
10:27 12.19 12.20 12.18 12.20 27.6K
10:28 12.20 12.20 12.16 12.16 33.7K
10:29 12.16 12.17 12.16 12.17 17.9K
10:30 12.18 12.23 12.18 12.22 61.2K
10:31 12.22 12.22 12.21 12.22 27.7K
10:32 12.23 12.23 12.21 12.22 18.1K
10:33 12.22 12.23 12.21 12.23 12.5K
10:34 12.23 12.23 12.20 12.20 5.9K
10:35 12.20 12.21 12.20 12.20 15.3K
10:36 12.20 12.21 12.20 12.20 9.6K
10:37 12.19 12.20 12.19 12.20 14.1K
10:38 12.20 12.21 12.19 12.21 22.2K
10:39 12.21 12.24 12.21 12.22 31.6K
10:40 12.21 12.21 12.19 12.20 24.9K
10:41 12.22 12.22 12.21 12.22 20.9K
10:42 12.22 12.22 12.19 12.19 21.5K
10:43 12.19 12.19 12.19 12.19 0.9K
10:44 12.19 12.21 12.19 12.20 20.1K
10:45 12.20 12.21 12.20 12.20 8.6K
10:46 12.20 12.20 12.19 12.20 34.4K
10:47 12.20 12.21 12.20 12.20 17.7K
10:48 12.19 12.19 12.18 12.18 12.6K
10:49 12.17 12.19 12.17 12.19 21.8K
10:50 12.19 12.20 12.17 12.20 60.3K
10:51 12.20 12.20 12.19 12.19 3.0K
10:52 12.20 12.20 12.19 12.19 12.6K
10:53 12.19 12.19 12.16 12.16 13.1K
10:54 12.15 12.16 12.15 12.15 5.8K
10:55 12.15 12.17 12.14 12.15 55.2K
10:56 12.16 12.16 12.15 12.15 7.7K
10:57 12.15 12.15 12.14 12.14 2.9K
10:58 12.14 12.15 12.14 12.14 43.1K
10:59 12.14 12.15 12.14 12.14 23.6K
11:00 12.13 12.15 12.13 12.15 11.6K
11:01 12.15 12.15 12.14 12.14 2.4K
11:02 12.15 12.15 12.15 12.15 3.6K
11:03 12.16 12.16 12.15 12.15 3.7K
11:04 12.15 12.15 12.14 12.14 24.7K
11:05 12.12 12.13 12.11 12.12 12.3K
11:06 12.12 12.14 12.12 12.14 16.9K
11:07 12.13 12.14 12.12 12.13 12.1K
11:08 12.13 12.13 12.11 12.11 10.5K
11:09 12.12 12.13 12.11 12.11 27.9K
11:10 12.12 12.12 12.11 12.11 41.8K
11:11 12.11 12.11 12.09 12.10 10.1K
11:12 12.10 12.10 12.09 12.10 24.6K
11:13 12.09 12.10 12.08 12.10 7.7K
11:14 12.10 12.10 12.09 12.09 5.8K
11:15 12.09 12.10 12.09 12.10 6.1K
11:16 12.09 12.12 12.09 12.12 33.0K
11:17 12.12 12.12 12.09 12.09 17.3K
11:18 12.09 12.10 12.09 12.10 23.8K
11:19 12.09 12.10 12.08 12.08 8.9K
11:20 12.09 12.10 12.08 12.08 18.8K
11:21 12.08 12.08 12.07 12.08 5.9K
11:22 12.09 12.11 12.09 12.11 9.7K
11:23 12.11 12.12 12.10 12.10 18.4K
11:24 12.11 12.12 12.10 12.10 31.5K
11:25 12.11 12.12 12.10 12.12 12.7K
11:26 12.11 12.12 12.11 12.11 3.8K
11:27 12.10 12.12 12.10 12.12 16.6K
11:28 12.12 12.13 12.11 12.12 20.3K
11:29 12.12 12.12 12.11 12.12 6.0K
11:30 12.12 12.12 12.10 12.10 10.6K
11:31 12.10 12.11 12.10 12.11 6.1K
11:32 12.11 12.12 12.11 12.12 15.9K
11:33 12.12 12.12 12.10 12.10 18.9K
11:34 12.09 12.10 12.09 12.10 11.4K
11:35 12.09 12.10 12.08 12.08 10.7K
11:36 12.09 12.09 12.09 12.09 12.4K
11:37 12.09 12.09 12.08 12.08 19.4K
11:38 12.09 12.09 12.08 12.08 8.6K
11:39 12.08 12.08 12.08 12.08 11.1K
11:40 12.08 12.08 12.08 12.08 10.3K
11:41 12.08 12.09 12.08 12.09 8.1K
11:42 12.09 12.09 12.07 12.07 16.1K
11:43 12.07 12.09 12.07 12.09 9.0K
11:44 12.09 12.09 12.08 12.09 10.0K
11:45 12.09 12.09 12.08 12.08 2.2K
11:46 12.09 12.10 12.09 12.10 6.5K
11:47 12.10 12.10 12.10 12.10 5.1K
11:48 12.10 12.10 12.10 12.10 3.0K
11:49 12.10 12.10 12.09 12.10 2.6K
11:50 12.10 12.11 12.10 12.11 15.1K
11:51 12.10 12.11 12.10 12.11 7.6K
11:52 12.11 12.11 12.11 12.11 2.4K
11:53 12.11 12.11 12.10 12.10 27.6K
11:54 12.11 12.11 12.11 12.11 4.6K
11:55 12.11 12.11 12.11 12.11 5.5K
11:56 12.11 12.13 12.11 12.12 15.4K
11:57 12.12 12.14 12.12 12.14 12.7K
11:58 12.14 12.14 12.12 12.13 9.7K
11:59 12.12 12.13 12.11 12.11 7.3K
12:00 12.11 12.11 12.11 12.11 5.0K
12:01 12.11 12.12 12.11 12.12 5.5K
12:02 12.12 12.12 12.12 12.12 5.8K
12:03 12.11 12.11 12.10 12.10 10.5K
12:04 12.09 12.09 12.08 12.08 9.3K
12:05 12.08 12.08 12.07 12.08 7.6K
12:06 12.08 12.09 12.08 12.08 16.8K
12:07 12.08 12.09 12.08 12.09 12.6K
12:08 12.09 12.11 12.09 12.11 13.3K
12:09 12.10 12.11 12.09 12.09 4.0K
12:10 12.10 12.10 12.09 12.10 12.8K
12:11 12.10 12.11 12.10 12.10 12.0K
12:12 12.10 12.11 12.10 12.11 9.2K
12:13 12.11 12.11 12.10 12.10 8.5K
12:14 12.13 12.13 12.13 12.13 117.3K
12:15 12.13 12.13 12.12 12.12 8.4K
12:16 12.12 12.12 12.12 12.12 6.8K
12:17 12.13 12.13 12.11 12.11 5.3K
12:18 12.11 12.13 12.11 12.13 6.2K
12:19 12.12 12.12 12.10 12.10 11.7K
12:20 12.11 12.11 12.10 12.11 13.7K
12:21 12.11 12.11 12.11 12.11 2.6K
12:22 12.10 12.10 12.08 12.09 7.6K
12:23 12.09 12.09 12.09 12.09 11.6K
12:24 12.09 12.09 12.08 12.09 5.2K
12:25 12.09 12.09 12.08 12.08 4.9K
12:26 12.08 12.09 12.08 12.09 5.9K
12:27 12.09 12.09 12.08 12.09 4.5K
12:28 12.09 12.11 12.09 12.10 19.1K
12:29 12.11 12.11 12.10 12.11 8.9K
12:30 12.11 12.12 12.11 12.12 13.4K
12:31 12.12 12.13 12.12 12.13 5.2K
12:32 12.13 12.14 12.13 12.14 13.5K
12:33 12.14 12.14 12.14 12.14 1.2K
12:34 12.14 12.14 12.13 12.13 6.4K
12:35 12.13 12.13 12.13 12.13 10.3K
12:36 12.12 12.12 12.12 12.12 7.7K
12:37 12.11 12.11 12.10 12.11 26.1K
12:38 12.11 12.11 12.11 12.11 4.7K
12:39 12.11 12.11 12.11 12.11 7.8K
12:40 12.12 12.12 12.12 12.12 3.9K
12:41 12.13 12.14 12.13 12.13 40.2K
12:42 12.13 12.14 12.13 12.13 25.2K
12:44 12.12 12.13 12.12 12.13 8.2K
12:45 12.13 12.15 12.13 12.14 20.4K
12:46 12.14 12.15 12.14 12.15 28.1K
12:47 12.15 12.15 12.15 12.15 3.2K
12:48 12.14 12.15 12.14 12.14 3.1K
12:49 12.15 12.15 12.14 12.15 2.9K
12:50 12.15 12.15 12.14 12.14 7.4K
12:51 12.13 12.14 12.13 12.14 11.2K
12:52 12.14 12.14 12.12 12.13 32.0K
12:53 12.13 12.14 12.13 12.14 18.6K
12:54 12.14 12.14 12.14 12.14 4.6K
12:55 12.15 12.16 12.15 12.16 5.0K
12:56 12.16 12.16 12.15 12.15 16.9K
12:57 12.15 12.15 12.14 12.15 3.8K
12:58 12.14 12.15 12.14 12.15 5.5K
12:59 12.15 12.16 12.15 12.16 13.3K
13:00 12.16 12.16 12.16 12.16 5.0K
13:01 12.16 12.16 12.14 12.14 11.1K
13:02 12.13 12.14 12.13 12.14 5.7K
13:03 12.14 12.14 12.13 12.14 13.8K
13:04 12.14 12.14 12.13 12.13 17.8K
13:05 12.12 12.12 12.12 12.12 1.8K
13:06 12.13 12.13 12.13 12.13 2.0K
13:07 12.13 12.14 12.13 12.14 11.2K
13:08 12.14 12.14 12.13 12.14 4.0K
13:09 12.13 12.13 12.12 12.13 17.1K
13:10 12.12 12.14 12.12 12.14 6.0K
13:11 12.13 12.13 12.13 12.13 3.2K
13:12 12.14 12.14 12.14 12.14 0.5K
13:13 12.14 12.14 12.14 12.14 6.2K
13:14 12.13 12.13 12.13 12.13 1.9K
13:15 12.13 12.13 12.13 12.13 4.7K
13:16 12.13 12.13 12.13 12.13 8.9K
13:17 12.13 12.13 12.13 12.13 4.6K
13:18 12.13 12.14 12.13 12.14 2.6K
13:19 12.14 12.14 12.13 12.13 2.4K
13:20 12.14 12.14 12.13 12.14 3.8K
13:21 12.14 12.14 12.13 12.14 6.6K
13:22 12.14 12.14 12.14 12.14 3.9K
13:23 12.15 12.15 12.14 12.14 9.1K
13:24 12.15 12.16 12.15 12.16 7.3K
13:25 12.16 12.16 12.16 12.16 3.6K
13:26 12.16 12.16 12.16 12.16 2.0K
13:27 12.16 12.16 12.15 12.15 7.1K
13:28 12.16 12.16 12.13 12.14 13.3K
13:29 12.14 12.14 12.13 12.14 2.1K
13:30 12.14 12.14 12.13 12.13 1.4K
13:31 12.13 12.14 12.13 12.13 9.7K
13:32 12.12 12.13 12.12 12.12 2.5K
13:33 12.13 12.13 12.13 12.13 1.0K
13:34 12.13 12.13 12.13 12.13 2.0K
13:35 12.12 12.12 12.12 12.12 3.6K
13:36 12.12 12.12 12.11 12.11 1.6K
13:37 12.12 12.12 12.11 12.11 3.8K
13:38 12.12 12.12 12.11 12.11 3.3K
13:39 12.12 12.12 12.11 12.11 4.8K
13:40 12.12 12.12 12.11 12.11 1.3K
13:41 12.12 12.12 12.11 12.11 2.2K
13:42 12.11 12.11 12.11 12.11 0.5K
13:43 12.12 12.12 12.11 12.12 16.4K
13:44 12.12 12.13 12.12 12.13 13.0K
13:45 12.13 12.13 12.13 12.13 32.3K
13:46 12.13 12.13 12.13 12.13 1.6K
13:47 12.13 12.13 12.13 12.13 6.2K
13:48 12.13 12.13 12.13 12.13 1.0K
13:49 12.12 12.13 12.12 12.13 3.8K
13:50 12.12 12.14 12.12 12.14 34.9K
13:51 12.14 12.14 12.14 12.14 7.6K
13:52 12.14 12.14 12.12 12.12 33.3K
13:53 12.12 12.12 12.12 12.12 4.6K
13:54 12.12 12.12 12.12 12.12 14.3K
13:55 12.10 12.11 12.10 12.11 31.1K
13:56 12.11 12.12 12.11 12.12 17.4K
13:57 12.12 12.12 12.11 12.12 6.9K
13:58 12.13 12.13 12.12 12.12 20.2K
13:59 12.12 12.12 12.11 12.12 1.7K
14:00 12.12 12.12 12.12 12.12 1.5K
14:01 12.12 12.13 12.12 12.13 4.2K
14:02 12.13 12.13 12.13 12.13 16.9K
14:03 12.13 12.16 12.13 12.16 60.3K
14:04 12.17 12.18 12.16 12.18 24.7K
14:05 12.18 12.19 12.18 12.19 15.2K
14:06 12.20 12.20 12.19 12.19 31.9K
14:07 12.18 12.18 12.18 12.18 8.4K
14:08 12.21 12.21 12.19 12.19 16.3K
14:09 12.19 12.20 12.19 12.20 67.4K
14:10 12.20 12.20 12.20 12.20 4.2K
14:11 12.20 12.20 12.20 12.20 5.1K
14:13 12.21 12.21 12.20 12.20 33.9K
14:14 12.20 12.20 12.20 12.20 2.3K
14:15 12.20 12.20 12.20 12.20 11.4K
14:16 12.20 12.20 12.19 12.19 5.8K
14:17 12.20 12.20 12.19 12.19 9.6K
14:18 12.19 12.20 12.19 12.20 5.3K
14:19 12.20 12.20 12.20 12.20 0.4K
14:20 12.20 12.21 12.20 12.21 15.5K
14:21 12.21 12.21 12.21 12.21 1.0K
14:22 12.20 12.21 12.20 12.20 18.7K
14:23 12.20 12.20 12.20 12.20 6.6K
14:24 12.21 12.21 12.20 12.20 11.1K
14:25 12.20 12.20 12.20 12.20 3.0K
14:26 12.20 12.20 12.20 12.20 1.0K
14:27 12.20 12.21 12.20 12.20 14.0K
14:28 12.20 12.21 12.20 12.21 2.4K
14:29 12.21 12.21 12.21 12.21 6.1K
14:30 12.21 12.21 12.21 12.21 1.8K
14:31 12.21 12.22 12.21 12.22 18.5K
14:32 12.22 12.22 12.22 12.22 3.0K
14:33 12.23 12.23 12.23 12.23 14.4K
14:34 12.23 12.23 12.22 12.23 45.8K
14:35 12.23 12.24 12.23 12.24 40.8K
14:36 12.24 12.24 12.21 12.22 22.3K
14:37 12.21 12.22 12.21 12.21 11.3K
14:38 12.21 12.22 12.21 12.22 7.4K
14:39 12.21 12.22 12.21 12.22 2.8K
14:40 12.21 12.22 12.21 12.22 5.6K
14:41 12.21 12.22 12.21 12.22 2.5K
14:42 12.22 12.22 12.22 12.22 2.0K
14:44 12.22 12.22 12.21 12.21 12.2K
14:45 12.20 12.20 12.19 12.19 11.6K
14:46 12.19 12.20 12.19 12.20 14.2K
14:47 12.20 12.20 12.19 12.19 2.8K
14:48 12.19 12.19 12.19 12.19 5.3K
14:49 12.19 12.19 12.18 12.18 8.2K
14:50 12.17 12.18 12.17 12.17 12.2K
14:51 12.18 12.18 12.17 12.17 1.5K
14:52 12.18 12.18 12.18 12.18 0.4K
14:53 12.17 12.17 12.16 12.17 11.4K
14:54 12.16 12.16 12.15 12.15 6.6K
14:55 12.16 12.16 12.16 12.16 0.4K
14:56 12.16 12.16 12.15 12.15 4.4K
14:57 12.15 12.16 12.15 12.16 20.5K
14:58 12.16 12.16 12.15 12.16 1.6K
14:59 12.16 12.16 12.15 12.15 6.9K
15:00 12.15 12.16 12.15 12.15 1.8K
15:01 12.15 12.15 12.14 12.15 20.6K
15:02 12.15 12.15 12.14 12.14 2.4K
15:03 12.15 12.15 12.14 12.15 2.9K
15:04 12.15 12.15 12.14 12.14 7.3K
15:05 12.13 12.14 12.13 12.14 3.9K
15:06 12.14 12.14 12.13 12.14 4.5K
15:08 12.14 12.14 12.13 12.14 4.6K
15:09 12.14 12.14 12.14 12.14 4.1K
15:10 12.14 12.14 12.13 12.14 3.5K
15:11 12.13 12.14 12.13 12.14 7.7K
15:12 12.14 12.14 12.14 12.14 22.0K
15:13 12.14 12.14 12.14 12.14 3.8K
15:14 12.14 12.14 12.14 12.14 4.7K
15:15 12.14 12.14 12.13 12.13 16.4K
15:16 12.12 12.13 12.12 12.13 3.0K
15:17 12.12 12.12 12.12 12.12 12.5K
15:18 12.12 12.12 12.11 12.12 18.8K
15:19 12.11 12.12 12.11 12.12 6.5K
15:20 12.12 12.12 12.11 12.11 11.4K
15:21 12.12 12.12 12.12 12.12 5.3K
15:22 12.11 12.11 12.11 12.11 2.3K
15:23 12.11 12.12 12.11 12.12 11.5K
15:24 12.12 12.12 12.11 12.11 6.4K
15:25 12.11 12.11 12.10 12.10 22.6K
15:26 12.10 12.11 12.10 12.11 29.6K
15:27 12.11 12.11 12.10 12.11 6.2K
15:28 12.10 12.12 12.10 12.12 20.1K
15:29 12.12 12.12 12.11 12.11 2.1K
15:30 12.12 12.13 12.12 12.12 11.0K
15:31 12.12 12.13 12.12 12.12 6.9K
15:32 12.13 12.13 12.12 12.13 13.3K
15:33 12.13 12.13 12.12 12.12 10.2K
15:34 12.12 12.12 12.11 12.12 16.3K
15:35 12.12 12.13 12.12 12.12 9.2K
15:36 12.12 12.13 12.12 12.12 18.8K
15:37 12.11 12.12 12.11 12.12 2.1K
15:38 12.12 12.12 12.11 12.11 7.4K
15:39 12.11 12.12 12.11 12.12 17.2K
15:40 12.12 12.12 12.11 12.11 8.8K
15:41 12.12 12.13 12.12 12.13 33.2K
15:42 12.13 12.13 12.12 12.12 23.8K
15:43 12.12 12.12 12.12 12.12 6.3K
15:44 12.12 12.12 12.11 12.12 7.5K
15:45 12.12 12.12 12.11 12.12 9.2K
15:46 12.12 12.12 12.12 12.12 13.8K
15:47 12.11 12.12 12.11 12.12 22.5K
15:48 12.11 12.12 12.11 12.11 18.3K
15:49 12.11 12.11 12.10 12.11 23.4K
15:50 12.11 12.12 12.11 12.11 52.2K
15:51 12.11 12.12 12.11 12.12 21.9K
15:52 12.12 12.12 12.11 12.11 11.7K
15:53 12.12 12.12 12.12 12.12 9.0K
15:54 12.12 12.12 12.11 12.12 45.5K
15:55 12.12 12.12 12.11 12.12 40.4K
15:56 12.13 12.14 12.12 12.14 95.9K
15:57 12.14 12.14 12.12 12.14 112.3K
15:58 12.14 12.15 12.14 12.14 168.4K
15:59 12.14 12.16 12.13 12.14 1,382.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据