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 13.79 13.84 13.78 13.79 615.4K
09:31 13.79 13.88 13.71 13.71 149.8K
09:32 13.72 13.79 13.72 13.78 40.5K
09:33 13.75 13.95 13.75 13.95 93.4K
09:34 13.98 13.98 13.87 13.93 56.2K
09:35 13.94 13.97 13.90 13.91 113.7K
09:36 13.95 13.97 13.90 13.90 33.7K
09:37 13.93 13.93 13.87 13.88 59.0K
09:38 13.87 13.96 13.87 13.96 72.5K
09:39 13.96 13.97 13.95 13.95 49.5K
09:40 13.96 13.97 13.92 13.94 28.9K
09:41 13.94 13.96 13.90 13.95 46.0K
09:42 13.94 13.94 13.90 13.92 50.2K
09:43 13.91 13.93 13.87 13.89 107.4K
09:44 13.89 13.92 13.88 13.88 157.7K
09:45 13.89 13.89 13.84 13.85 70.7K
09:46 13.85 13.86 13.82 13.86 81.0K
09:47 13.85 13.90 13.85 13.90 85.9K
09:48 13.90 13.90 13.81 13.82 96.4K
09:49 13.83 13.86 13.83 13.86 11.8K
09:50 13.86 13.86 13.81 13.82 17.4K
09:51 13.82 13.87 13.82 13.85 54.7K
09:52 13.84 13.89 13.84 13.84 28.2K
09:53 13.84 13.86 13.84 13.85 16.1K
09:54 13.85 13.87 13.84 13.85 34.0K
09:55 13.88 13.89 13.86 13.89 92.3K
09:56 13.89 13.92 13.89 13.92 76.2K
09:57 13.93 13.93 13.91 13.91 127.8K
09:58 13.91 13.92 13.88 13.88 95.5K
09:59 13.89 13.90 13.89 13.89 27.7K
10:00 13.92 13.92 13.90 13.91 40.6K
10:01 13.91 13.93 13.89 13.93 68.4K
10:02 13.94 13.94 13.90 13.90 99.9K
10:03 13.92 13.95 13.90 13.90 39.9K
10:04 13.92 13.94 13.92 13.92 14.5K
10:05 13.92 13.93 13.90 13.90 43.5K
10:06 13.89 13.90 13.87 13.89 78.7K
10:07 13.89 13.89 13.86 13.86 23.1K
10:08 13.86 13.87 13.81 13.81 77.0K
10:09 13.82 13.83 13.82 13.83 41.3K
10:10 13.83 13.91 13.83 13.91 38.9K
10:11 13.91 13.91 13.89 13.90 38.1K
10:12 13.91 13.92 13.90 13.90 25.0K
10:13 13.90 13.91 13.90 13.91 48.4K
10:14 13.92 13.93 13.88 13.93 43.4K
10:15 13.93 13.94 13.92 13.93 32.6K
10:16 13.94 13.94 13.93 13.93 57.8K
10:17 13.93 13.93 13.92 13.93 46.7K
10:18 13.93 13.97 13.92 13.95 78.5K
10:19 13.95 13.96 13.89 13.89 42.5K
10:20 13.90 13.94 13.90 13.93 29.3K
10:21 13.91 13.94 13.90 13.94 30.8K
10:22 13.94 13.95 13.90 13.95 18.9K
10:23 13.95 13.95 13.93 13.94 28.1K
10:24 13.94 13.95 13.93 13.94 31.7K
10:25 13.94 13.96 13.92 13.94 52.2K
10:26 13.94 13.94 13.93 13.94 22.4K
10:27 13.94 13.94 13.90 13.91 37.8K
10:28 13.90 13.93 13.90 13.93 35.7K
10:29 13.93 13.93 13.90 13.90 41.5K
10:30 13.90 13.94 13.90 13.94 35.2K
10:31 13.93 13.95 13.89 13.89 49.0K
10:32 13.90 13.90 13.85 13.86 24.0K
10:33 13.85 13.86 13.84 13.84 28.2K
10:34 13.85 13.87 13.85 13.86 30.3K
10:35 13.85 13.85 13.84 13.85 10.6K
10:36 13.84 13.87 13.83 13.86 293.6K
10:37 13.87 13.95 13.86 13.95 34.7K
10:38 13.94 13.94 13.91 13.92 35.3K
10:39 13.91 13.92 13.90 13.91 57.4K
10:40 13.92 13.93 13.90 13.91 42.3K
10:41 13.91 13.92 13.89 13.90 25.1K
10:42 13.91 13.91 13.88 13.91 29.0K
10:43 13.92 13.95 13.92 13.94 26.0K
10:44 13.94 13.96 13.93 13.93 99.2K
10:45 13.93 13.94 13.93 13.94 23.5K
10:46 13.94 13.96 13.94 13.95 30.0K
10:47 13.95 13.96 13.95 13.96 13.8K
10:48 13.96 13.96 13.94 13.96 34.6K
10:49 13.96 13.96 13.92 13.92 30.0K
10:50 13.93 13.95 13.93 13.95 42.6K
10:51 13.95 13.95 13.91 13.92 49.8K
10:52 13.92 13.92 13.89 13.90 67.3K
10:53 13.89 13.90 13.88 13.88 11.2K
10:54 13.89 13.89 13.88 13.88 22.4K
10:55 13.87 13.90 13.87 13.89 41.2K
10:56 13.89 13.92 13.89 13.92 39.0K
10:57 13.92 13.93 13.92 13.92 38.4K
10:58 13.92 13.93 13.92 13.93 29.8K
10:59 13.92 13.94 13.92 13.94 36.6K
11:00 13.94 13.96 13.94 13.96 20.1K
11:01 13.96 13.98 13.95 13.95 26.1K
11:02 13.96 13.96 13.93 13.95 41.5K
11:03 13.95 13.97 13.95 13.97 104.9K
11:04 13.97 13.98 13.95 13.98 22.5K
11:05 13.98 14.02 13.97 14.02 128.3K
11:06 14.02 14.03 14.01 14.03 80.9K
11:07 14.03 14.05 14.02 14.04 49.3K
11:08 14.04 14.05 14.04 14.05 44.4K
11:09 14.05 14.05 14.05 14.05 15.7K
11:10 14.05 14.11 14.05 14.11 53.8K
11:11 14.11 14.12 14.09 14.10 62.4K
11:12 14.10 14.11 14.08 14.08 47.9K
11:13 14.09 14.09 14.08 14.09 121.4K
11:14 14.09 14.11 14.09 14.09 56.7K
11:15 14.11 14.11 14.09 14.10 84.7K
11:16 14.10 14.10 14.08 14.08 31.0K
11:17 14.09 14.11 14.09 14.10 64.6K
11:18 14.09 14.11 14.06 14.10 91.1K
11:19 14.08 14.09 14.05 14.06 103.4K
11:20 14.06 14.10 14.06 14.10 129.2K
11:21 14.10 14.11 14.08 14.09 126.0K
11:22 14.10 14.11 14.07 14.07 190.0K
11:23 14.06 14.06 14.03 14.06 70.3K
11:24 14.04 14.06 14.04 14.06 31.8K
11:25 14.06 14.07 14.06 14.07 49.4K
11:26 14.07 14.07 14.02 14.03 55.4K
11:27 14.03 14.04 14.01 14.02 53.5K
11:28 14.02 14.02 14.01 14.02 38.1K
11:29 14.02 14.03 14.01 14.01 62.0K
11:30 14.02 14.04 14.02 14.02 28.5K
11:31 14.02 14.04 14.02 14.04 53.9K
11:32 14.04 14.05 14.02 14.03 56.7K
11:33 14.01 14.03 14.01 14.02 53.8K
11:34 14.01 14.03 14.01 14.03 8.3K
11:35 14.03 14.05 14.03 14.05 19.0K
11:36 14.05 14.07 14.05 14.06 39.1K
11:37 14.06 14.06 14.05 14.05 12.2K
11:38 14.06 14.09 14.06 14.07 40.8K
11:39 14.07 14.08 14.06 14.08 34.8K
11:40 14.08 14.09 14.06 14.06 44.6K
11:41 14.06 14.09 14.05 14.09 45.2K
11:42 14.09 14.10 14.09 14.09 29.4K
11:43 14.10 14.13 14.10 14.12 50.7K
11:44 14.12 14.13 14.11 14.11 34.4K
11:45 14.11 14.12 14.11 14.11 14.8K
11:46 14.11 14.11 14.07 14.07 16.8K
11:47 14.06 14.06 14.04 14.06 21.3K
11:48 14.06 14.06 14.05 14.06 5.3K
11:49 14.05 14.08 14.05 14.07 32.7K
11:50 14.07 14.10 14.07 14.10 10.1K
11:51 14.10 14.10 14.08 14.09 27.2K
11:52 14.09 14.11 14.08 14.11 41.8K
11:53 14.12 14.12 14.10 14.11 37.0K
11:54 14.10 14.12 14.10 14.12 57.5K
11:55 14.12 14.12 14.09 14.09 36.4K
11:56 14.09 14.10 14.09 14.09 33.4K
11:57 14.08 14.10 14.08 14.08 24.5K
11:58 14.08 14.09 14.06 14.07 30.0K
11:59 14.07 14.09 14.07 14.09 35.2K
12:00 14.08 14.09 14.06 14.06 35.3K
12:01 14.06 14.06 14.03 14.03 11.7K
12:02 14.03 14.05 14.02 14.04 22.7K
12:03 14.04 14.05 14.02 14.02 58.6K
12:04 14.02 14.04 14.02 14.03 66.3K
12:05 14.03 14.04 14.03 14.03 48.0K
12:06 14.04 14.04 14.02 14.03 33.2K
12:07 14.02 14.05 14.02 14.05 19.9K
12:08 14.04 14.05 14.03 14.03 23.0K
12:09 14.03 14.04 14.03 14.04 15.8K
12:10 14.05 14.05 14.02 14.02 185.4K
12:11 14.02 14.03 14.01 14.02 25.8K
12:12 14.03 14.03 14.01 14.01 91.3K
12:13 14.02 14.02 14.02 14.02 22.6K
12:14 14.02 14.03 14.01 14.03 11.8K
12:15 14.03 14.03 14.01 14.01 16.0K
12:16 14.02 14.02 14.01 14.01 25.6K
12:17 14.02 14.02 14.01 14.01 11.7K
12:18 14.01 14.02 14.00 14.02 23.7K
12:19 14.03 14.03 14.02 14.03 12.9K
12:20 14.04 14.07 14.04 14.07 29.3K
12:21 14.07 14.07 14.06 14.06 25.2K
12:22 14.06 14.06 14.05 14.06 31.3K
12:23 14.06 14.07 14.05 14.07 14.6K
12:24 14.07 14.08 14.07 14.07 24.6K
12:25 14.07 14.07 14.05 14.05 11.9K
12:26 14.06 14.07 14.06 14.07 14.4K
12:27 14.06 14.09 14.06 14.09 19.5K
12:28 14.08 14.09 14.08 14.08 54.3K
12:29 14.08 14.09 14.08 14.09 34.1K
12:30 14.08 14.08 14.07 14.07 14.4K
12:31 14.06 14.08 14.06 14.08 19.6K
12:32 14.07 14.07 14.04 14.05 39.8K
12:33 14.05 14.06 14.04 14.04 28.1K
12:34 14.05 14.05 14.04 14.05 6.1K
12:35 14.04 14.04 14.03 14.03 20.2K
12:36 14.04 14.04 14.03 14.04 7.7K
12:37 14.04 14.04 14.01 14.02 39.7K
12:38 14.02 14.02 14.01 14.01 22.4K
12:39 14.02 14.02 14.01 14.01 34.6K
12:40 14.01 14.01 13.99 14.00 20.3K
12:41 14.00 14.01 14.00 14.01 15.3K
12:42 14.01 14.01 14.01 14.01 2.5K
12:43 14.01 14.01 14.00 14.01 13.7K
12:44 14.02 14.02 13.99 14.00 41.9K
12:45 14.00 14.00 13.97 13.97 31.0K
12:46 13.97 13.97 13.95 13.97 75.3K
12:47 13.98 13.99 13.98 13.99 40.7K
12:48 13.98 14.01 13.98 13.98 66.1K
12:49 13.99 14.00 13.95 13.98 160.8K
12:50 13.98 13.99 13.97 13.98 18.8K
12:51 13.98 13.98 13.97 13.98 48.9K
12:52 13.98 13.98 13.93 13.93 46.6K
12:53 13.92 13.94 13.92 13.92 36.6K
12:54 13.92 13.93 13.91 13.92 38.4K
12:55 13.93 13.93 13.92 13.92 10.0K
12:56 13.92 13.92 13.90 13.91 36.0K
12:57 13.90 13.92 13.90 13.91 38.4K
12:58 13.92 13.92 13.88 13.88 46.8K
12:59 13.89 13.91 13.88 13.91 22.1K
13:00 13.91 13.92 13.91 13.92 28.5K
13:01 13.92 13.94 13.92 13.93 26.1K
13:02 13.93 13.93 13.92 13.93 6.5K
13:03 13.93 13.95 13.93 13.95 50.8K
13:04 13.95 13.97 13.94 13.97 94.3K
13:05 13.97 13.97 13.95 13.96 29.3K
13:06 13.97 13.97 13.96 13.96 38.0K
13:07 13.96 13.96 13.94 13.94 9.7K
13:08 13.94 13.94 13.94 13.94 12.2K
13:09 13.94 13.95 13.94 13.94 17.7K
13:10 13.94 13.94 13.93 13.94 12.4K
13:11 13.94 13.94 13.93 13.93 15.2K
13:12 13.93 13.94 13.92 13.94 18.4K
13:13 13.94 13.94 13.94 13.94 3.7K
13:14 13.94 13.94 13.92 13.92 13.6K
13:15 13.92 13.93 13.92 13.93 20.1K
13:16 13.92 13.93 13.92 13.92 14.2K
13:17 13.92 13.92 13.91 13.92 2.5K
13:18 13.92 13.95 13.92 13.93 48.6K
13:19 13.94 13.94 13.94 13.94 8.5K
13:20 13.94 13.95 13.92 13.93 26.5K
13:21 13.93 13.94 13.92 13.92 16.3K
13:22 13.93 13.94 13.93 13.94 7.3K
13:23 13.94 13.94 13.93 13.93 10.5K
13:24 13.94 13.94 13.93 13.93 21.4K
13:25 13.93 13.93 13.92 13.93 5.9K
13:26 13.92 13.92 13.91 13.92 16.4K
13:27 13.91 13.93 13.91 13.93 48.1K
13:28 13.93 13.94 13.93 13.94 19.8K
13:29 13.93 13.94 13.93 13.93 7.7K
13:30 13.93 13.95 13.93 13.95 25.5K
13:31 13.95 13.95 13.94 13.95 18.1K
13:32 13.95 13.96 13.94 13.94 37.1K
13:33 13.93 13.94 13.93 13.93 11.5K
13:34 13.94 13.94 13.93 13.93 20.0K
13:35 13.93 13.93 13.92 13.92 7.8K
13:36 13.92 13.92 13.92 13.92 11.3K
13:37 13.93 13.94 13.93 13.93 7.9K
13:38 13.94 13.94 13.92 13.93 19.8K
13:39 13.93 13.93 13.92 13.93 10.9K
13:40 13.94 13.94 13.93 13.93 17.2K
13:41 13.93 13.93 13.91 13.91 13.4K
13:42 13.91 13.92 13.91 13.92 18.0K
13:43 13.92 13.92 13.89 13.90 30.1K
13:44 13.89 13.90 13.89 13.90 22.7K
13:45 13.89 13.89 13.88 13.89 9.9K
13:46 13.88 13.88 13.86 13.86 5.7K
13:47 13.88 13.89 13.87 13.88 32.0K
13:48 13.89 13.90 13.89 13.89 19.3K
13:49 13.90 13.90 13.88 13.88 20.5K
13:50 13.88 13.88 13.87 13.87 28.7K
13:51 13.89 13.90 13.88 13.89 17.1K
13:52 13.88 13.89 13.87 13.88 14.1K
13:53 13.87 13.87 13.86 13.86 11.8K
13:54 13.87 13.87 13.86 13.87 9.0K
13:55 13.86 13.86 13.85 13.86 18.7K
13:56 13.86 13.86 13.82 13.83 42.8K
13:57 13.82 13.83 13.82 13.83 8.0K
13:58 13.82 13.83 13.81 13.82 32.4K
13:59 13.82 13.83 13.82 13.83 6.2K
14:00 13.83 13.83 13.82 13.82 38.0K
14:01 13.82 13.84 13.82 13.84 42.2K
14:02 13.86 13.86 13.84 13.86 29.1K
14:03 13.86 13.88 13.86 13.88 38.2K
14:04 13.88 13.89 13.88 13.88 26.8K
14:05 13.89 13.90 13.87 13.87 47.8K
14:06 13.87 13.88 13.87 13.88 13.2K
14:07 13.88 13.89 13.87 13.88 23.1K
14:08 13.89 13.89 13.88 13.88 30.6K
14:09 13.88 13.89 13.88 13.89 15.7K
14:10 13.89 13.90 13.88 13.89 25.7K
14:11 13.89 13.89 13.85 13.86 16.6K
14:12 13.86 13.87 13.86 13.86 9.5K
14:13 13.87 13.87 13.87 13.87 5.8K
14:14 13.87 13.87 13.86 13.87 6.4K
14:15 13.87 13.87 13.84 13.85 23.7K
14:16 13.84 13.86 13.84 13.86 13.0K
14:17 13.85 13.87 13.85 13.86 14.8K
14:18 13.86 13.86 13.85 13.85 9.7K
14:19 13.85 13.85 13.83 13.83 17.9K
14:20 13.84 13.84 13.83 13.83 3.3K
14:21 13.84 13.85 13.84 13.85 13.7K
14:22 13.84 13.84 13.83 13.83 13.3K
14:23 13.83 13.84 13.83 13.84 11.2K
14:24 13.84 13.84 13.83 13.83 12.4K
14:25 13.82 13.83 13.82 13.83 14.3K
14:26 13.83 13.84 13.83 13.84 13.4K
14:27 13.83 13.84 13.82 13.84 22.8K
14:28 13.84 13.84 13.83 13.83 5.3K
14:29 13.83 13.85 13.82 13.84 35.3K
14:30 13.85 13.85 13.84 13.84 5.3K
14:31 13.84 13.84 13.81 13.81 42.5K
14:32 13.80 13.80 13.78 13.78 73.6K
14:33 13.78 13.78 13.74 13.74 71.3K
14:34 13.75 13.75 13.73 13.75 45.5K
14:35 13.75 13.75 13.71 13.71 27.1K
14:36 13.72 13.72 13.69 13.69 25.9K
14:37 13.68 13.69 13.68 13.68 37.8K
14:38 13.68 13.69 13.64 13.64 58.5K
14:39 13.66 13.66 13.64 13.64 29.1K
14:40 13.66 13.67 13.65 13.65 52.4K
14:41 13.67 13.71 13.67 13.70 44.1K
14:42 13.70 13.71 13.67 13.68 18.4K
14:43 13.68 13.72 13.68 13.71 21.3K
14:44 13.70 13.74 13.70 13.74 18.7K
14:45 13.74 13.77 13.74 13.77 31.2K
14:46 13.77 13.78 13.76 13.77 21.2K
14:47 13.77 13.78 13.77 13.77 11.2K
14:48 13.77 13.78 13.76 13.77 13.8K
14:49 13.78 13.79 13.78 13.78 29.1K
14:50 13.78 13.81 13.78 13.79 60.1K
14:51 13.80 13.81 13.80 13.81 47.6K
14:52 13.82 13.82 13.81 13.81 3.8K
14:53 13.81 13.84 13.81 13.84 23.7K
14:54 13.85 13.85 13.85 13.85 11.5K
14:55 13.85 13.87 13.85 13.87 30.6K
14:56 13.88 13.88 13.88 13.88 13.7K
14:57 13.88 13.88 13.86 13.86 53.5K
14:58 13.87 13.87 13.84 13.85 48.0K
14:59 13.85 13.85 13.84 13.85 14.2K
15:00 13.84 13.84 13.82 13.82 31.7K
15:01 13.82 13.84 13.82 13.84 27.1K
15:02 13.84 13.85 13.83 13.85 8.1K
15:03 13.84 13.85 13.84 13.85 6.0K
15:04 13.85 13.85 13.84 13.84 21.7K
15:05 13.84 13.85 13.84 13.85 4.8K
15:06 13.85 13.86 13.85 13.86 15.8K
15:07 13.84 13.85 13.84 13.85 9.1K
15:08 13.85 13.85 13.83 13.84 31.2K
15:09 13.84 13.85 13.84 13.85 13.1K
15:10 13.85 13.85 13.83 13.84 49.2K
15:11 13.83 13.85 13.83 13.83 37.1K
15:12 13.82 13.83 13.82 13.82 8.0K
15:13 13.83 13.83 13.81 13.82 21.3K
15:14 13.81 13.82 13.81 13.81 15.7K
15:15 13.81 13.81 13.78 13.79 70.1K
15:16 13.79 13.80 13.78 13.80 53.1K
15:17 13.79 13.80 13.79 13.79 36.8K
15:18 13.79 13.80 13.78 13.80 49.8K
15:19 13.81 13.82 13.81 13.82 16.3K
15:20 13.81 13.82 13.81 13.81 19.3K
15:21 13.82 13.82 13.81 13.82 15.5K
15:22 13.82 13.82 13.80 13.81 39.7K
15:23 13.83 13.83 13.83 13.83 12.2K
15:24 13.83 13.83 13.81 13.83 36.3K
15:25 13.83 13.85 13.83 13.85 40.4K
15:26 13.84 13.85 13.82 13.85 37.3K
15:27 13.85 13.85 13.84 13.84 23.9K
15:28 13.84 13.85 13.83 13.84 20.0K
15:29 13.84 13.86 13.84 13.86 18.3K
15:30 13.87 13.88 13.86 13.86 50.6K
15:31 13.86 13.88 13.86 13.88 21.1K
15:32 13.88 13.89 13.88 13.88 27.3K
15:33 13.89 13.90 13.89 13.90 29.3K
15:34 13.90 13.90 13.90 13.90 5.2K
15:35 13.91 13.91 13.90 13.91 67.2K
15:36 13.91 13.92 13.91 13.91 22.4K
15:37 13.90 13.91 13.90 13.91 9.5K
15:38 13.91 13.91 13.90 13.91 31.6K
15:39 13.91 13.91 13.89 13.90 41.5K
15:40 13.89 13.91 13.89 13.91 30.1K
15:41 13.90 13.91 13.90 13.90 18.4K
15:42 13.90 13.90 13.89 13.90 19.4K
15:43 13.89 13.91 13.89 13.91 14.7K
15:44 13.90 13.91 13.89 13.91 46.6K
15:45 13.91 13.91 13.90 13.91 9.4K
15:46 13.91 13.91 13.90 13.90 60.2K
15:47 13.91 13.91 13.90 13.91 15.9K
15:48 13.91 13.91 13.89 13.90 80.1K
15:49 13.90 13.92 13.90 13.92 51.8K
15:50 13.94 13.97 13.94 13.97 87.6K
15:51 13.97 13.98 13.97 13.98 24.8K
15:52 13.99 13.99 13.99 13.99 37.2K
15:53 13.99 13.99 13.98 13.98 93.4K
15:54 13.99 14.00 13.98 14.00 77.1K
15:55 14.00 14.00 13.97 13.98 104.9K
15:56 13.97 13.97 13.95 13.96 81.8K
15:57 13.95 13.96 13.94 13.96 167.2K
15:58 13.96 14.00 13.96 13.98 355.3K
15:59 13.98 13.99 13.96 13.97 3,483.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据