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 13.81 13.87 13.78 13.84 402.6K
09:31 13.85 13.97 13.83 13.96 76.5K
09:32 13.98 14.15 13.98 14.13 111.4K
09:33 14.14 14.15 14.08 14.08 142.1K
09:34 14.08 14.11 14.05 14.10 92.1K
09:35 14.14 14.18 14.13 14.13 45.5K
09:36 14.16 14.21 14.15 14.19 140.3K
09:37 14.20 14.23 14.20 14.20 29.0K
09:38 14.20 14.22 14.17 14.18 67.5K
09:39 14.19 14.23 14.18 14.23 53.5K
09:40 14.23 14.23 14.16 14.19 47.1K
09:41 14.19 14.22 14.18 14.20 77.0K
09:42 14.20 14.22 14.17 14.18 88.8K
09:43 14.19 14.24 14.19 14.24 93.4K
09:44 14.23 14.24 14.20 14.23 66.0K
09:45 14.22 14.22 14.14 14.16 106.8K
09:46 14.16 14.16 14.11 14.12 95.5K
09:47 14.12 14.13 14.08 14.11 143.3K
09:48 14.11 14.13 14.10 14.11 38.5K
09:49 14.11 14.16 14.09 14.15 40.7K
09:50 14.16 14.19 14.16 14.18 63.8K
09:51 14.17 14.19 14.15 14.19 122.3K
09:52 14.21 14.22 14.20 14.21 79.4K
09:53 14.20 14.22 14.20 14.22 78.7K
09:54 14.20 14.20 14.16 14.19 68.5K
09:55 14.20 14.22 14.14 14.16 95.3K
09:56 14.16 14.18 14.15 14.17 21.4K
09:57 14.16 14.18 14.16 14.17 33.6K
09:58 14.17 14.21 14.17 14.19 66.7K
09:59 14.19 14.24 14.19 14.22 114.7K
10:00 14.18 14.20 14.15 14.20 191.2K
10:01 14.19 14.19 14.16 14.17 35.6K
10:02 14.19 14.20 14.13 14.14 113.4K
10:03 14.15 14.16 14.13 14.14 33.8K
10:04 14.12 14.13 14.09 14.10 157.6K
10:05 14.10 14.16 14.10 14.15 68.3K
10:06 14.15 14.15 14.10 14.12 115.5K
10:07 14.11 14.13 14.09 14.13 24.0K
10:08 14.13 14.15 14.12 14.15 38.9K
10:09 14.14 14.18 14.14 14.18 25.3K
10:10 14.19 14.20 14.15 14.15 105.0K
10:11 14.15 14.23 14.15 14.23 40.1K
10:12 14.22 14.24 14.21 14.23 31.4K
10:13 14.23 14.24 14.21 14.23 11.1K
10:14 14.24 14.24 14.22 14.23 46.8K
10:15 14.23 14.23 14.19 14.21 32.5K
10:16 14.21 14.21 14.17 14.18 29.4K
10:17 14.18 14.18 14.15 14.15 58.3K
10:18 14.16 14.17 14.14 14.16 107.2K
10:19 14.17 14.18 14.16 14.17 36.5K
10:20 14.16 14.18 14.16 14.16 41.8K
10:21 14.16 14.17 14.14 14.15 52.2K
10:22 14.15 14.17 14.14 14.16 30.4K
10:23 14.15 14.17 14.15 14.16 38.4K
10:24 14.17 14.17 14.16 14.17 34.1K
10:25 14.16 14.19 14.15 14.19 38.9K
10:26 14.19 14.20 14.18 14.20 69.9K
10:27 14.20 14.20 14.18 14.18 55.1K
10:28 14.18 14.19 14.17 14.18 34.1K
10:29 14.18 14.19 14.17 14.19 17.1K
10:30 14.18 14.19 14.17 14.18 30.2K
10:31 14.18 14.20 14.17 14.19 88.5K
10:32 14.19 14.21 14.18 14.21 53.4K
10:33 14.21 14.21 14.17 14.18 138.6K
10:34 14.18 14.21 14.17 14.20 75.5K
10:35 14.21 14.21 14.19 14.19 48.2K
10:36 14.19 14.22 14.18 14.22 53.7K
10:37 14.24 14.27 14.23 14.26 151.5K
10:38 14.25 14.27 14.24 14.27 95.3K
10:39 14.27 14.27 14.26 14.26 83.5K
10:40 14.27 14.27 14.25 14.27 23.9K
10:41 14.26 14.27 14.25 14.25 59.8K
10:42 14.25 14.26 14.24 14.25 165.0K
10:43 14.25 14.27 14.24 14.26 79.9K
10:44 14.26 14.27 14.25 14.26 75.3K
10:45 14.26 14.26 14.21 14.26 113.4K
10:46 14.25 14.25 14.23 14.24 38.2K
10:47 14.24 14.24 14.20 14.20 66.9K
10:48 14.20 14.20 14.18 14.19 37.8K
10:49 14.17 14.18 14.11 14.11 67.6K
10:50 14.11 14.15 14.11 14.14 62.2K
10:51 14.14 14.14 14.10 14.10 60.8K
10:52 14.11 14.11 14.08 14.09 58.4K
10:53 14.09 14.09 14.07 14.07 44.9K
10:54 14.06 14.07 14.05 14.06 47.3K
10:55 14.06 14.09 14.05 14.05 133.4K
10:56 14.05 14.09 14.05 14.07 36.5K
10:57 14.08 14.09 14.04 14.04 48.4K
10:58 14.04 14.07 14.04 14.06 60.6K
10:59 14.07 14.09 14.07 14.08 27.4K
11:00 14.09 14.10 14.07 14.07 61.3K
11:01 14.07 14.08 14.06 14.08 66.7K
11:02 14.08 14.08 14.07 14.08 6.9K
11:03 14.08 14.09 14.07 14.09 17.7K
11:04 14.09 14.11 14.07 14.08 151.8K
11:05 14.08 14.12 14.08 14.10 67.2K
11:06 14.12 14.12 14.10 14.10 17.3K
11:07 14.10 14.12 14.10 14.10 31.2K
11:08 14.12 14.12 14.11 14.11 15.9K
11:09 14.11 14.12 14.10 14.11 25.1K
11:10 14.11 14.13 14.10 14.10 36.4K
11:11 14.10 14.10 14.09 14.09 48.1K
11:12 14.09 14.10 14.09 14.09 43.1K
11:13 14.09 14.10 14.07 14.07 47.7K
11:14 14.07 14.09 14.06 14.09 39.6K
11:15 14.08 14.09 14.08 14.08 31.8K
11:16 14.08 14.10 14.08 14.10 96.3K
11:17 14.10 14.11 14.09 14.11 61.2K
11:18 14.11 14.12 14.10 14.10 58.1K
11:19 14.10 14.12 14.10 14.12 23.0K
11:20 14.12 14.12 14.10 14.10 70.4K
11:21 14.10 14.11 14.09 14.09 30.7K
11:22 14.08 14.12 14.08 14.12 57.8K
11:23 14.13 14.13 14.11 14.12 60.3K
11:24 14.11 14.12 14.10 14.11 33.8K
11:25 14.10 14.13 14.10 14.13 58.1K
11:26 14.12 14.12 14.10 14.10 31.3K
11:27 14.10 14.11 14.10 14.11 43.3K
11:28 14.11 14.12 14.10 14.11 23.8K
11:29 14.12 14.14 14.12 14.13 71.0K
11:30 14.13 14.14 14.13 14.13 72.0K
11:31 14.13 14.14 14.12 14.13 19.9K
11:32 14.14 14.14 14.13 14.14 22.5K
11:33 14.15 14.15 14.13 14.14 44.5K
11:34 14.14 14.15 14.13 14.15 18.7K
11:35 14.15 14.15 14.13 14.13 24.5K
11:36 14.13 14.14 14.12 14.14 55.8K
11:37 14.14 14.14 14.14 14.14 13.4K
11:38 14.14 14.14 14.13 14.14 15.0K
11:39 14.14 14.15 14.13 14.15 18.2K
11:40 14.14 14.17 14.14 14.17 54.2K
11:41 14.17 14.18 14.16 14.17 64.2K
11:42 14.18 14.19 14.17 14.19 17.4K
11:43 14.20 14.25 14.20 14.23 56.9K
11:44 14.22 14.24 14.22 14.22 61.4K
11:45 14.22 14.24 14.22 14.24 14.5K
11:46 14.24 14.25 14.22 14.22 69.1K
11:47 14.22 14.22 14.20 14.21 34.9K
11:48 14.20 14.21 14.20 14.20 51.0K
11:49 14.20 14.21 14.20 14.21 27.0K
11:50 14.20 14.20 14.19 14.20 27.8K
11:51 14.20 14.22 14.19 14.21 19.2K
11:52 14.22 14.23 14.22 14.23 14.0K
11:53 14.23 14.24 14.23 14.24 33.7K
11:54 14.24 14.25 14.23 14.23 48.5K
11:55 14.23 14.24 14.23 14.23 11.9K
11:56 14.22 14.23 14.22 14.23 14.4K
11:57 14.23 14.23 14.22 14.23 11.1K
11:58 14.23 14.23 14.19 14.20 39.1K
11:59 14.19 14.21 14.19 14.21 54.2K
12:00 14.21 14.21 14.19 14.21 23.2K
12:01 14.20 14.20 14.20 14.20 4.3K
12:02 14.20 14.20 14.18 14.19 19.3K
12:03 14.19 14.19 14.18 14.18 33.9K
12:04 14.17 14.18 14.16 14.18 19.9K
12:05 14.17 14.17 14.16 14.16 9.3K
12:06 14.17 14.17 14.14 14.16 37.6K
12:07 14.16 14.16 14.16 14.16 8.0K
12:08 14.15 14.16 14.15 14.15 26.0K
12:09 14.16 14.16 14.15 14.15 12.6K
12:10 14.16 14.18 14.16 14.18 16.8K
12:11 14.18 14.18 14.17 14.18 8.6K
12:12 14.17 14.18 14.17 14.17 45.7K
12:13 14.15 14.17 14.15 14.16 52.5K
12:14 14.17 14.17 14.15 14.15 12.4K
12:15 14.16 14.16 14.13 14.13 11.4K
12:16 14.13 14.13 14.13 14.13 12.6K
12:17 14.13 14.13 14.12 14.13 3.6K
12:18 14.13 14.13 14.10 14.10 29.4K
12:19 14.11 14.11 14.10 14.11 3.0K
12:20 14.11 14.12 14.11 14.12 20.9K
12:21 14.12 14.13 14.12 14.13 25.5K
12:22 14.13 14.14 14.12 14.13 39.6K
12:23 14.14 14.14 14.12 14.12 30.5K
12:24 14.12 14.12 14.11 14.12 40.1K
12:25 14.12 14.13 14.12 14.13 41.3K
12:26 14.13 14.13 14.12 14.13 37.1K
12:27 14.12 14.12 14.11 14.12 56.3K
12:28 14.14 14.14 14.13 14.14 29.8K
12:29 14.14 14.15 14.14 14.15 14.1K
12:30 14.16 14.16 14.15 14.15 9.5K
12:31 14.16 14.17 14.15 14.15 29.7K
12:32 14.15 14.16 14.15 14.15 22.3K
12:33 14.16 14.17 14.16 14.16 9.0K
12:34 14.18 14.18 14.16 14.16 54.6K
12:35 14.16 14.17 14.16 14.17 13.4K
12:36 14.16 14.16 14.15 14.16 33.2K
12:37 14.16 14.18 14.16 14.18 44.5K
12:38 14.18 14.19 14.17 14.19 16.7K
12:39 14.19 14.19 14.18 14.18 15.7K
12:40 14.17 14.18 14.16 14.18 27.1K
12:41 14.18 14.22 14.18 14.22 111.0K
12:42 14.21 14.22 14.21 14.22 15.7K
12:43 14.22 14.23 14.22 14.23 31.5K
12:44 14.23 14.27 14.23 14.26 105.0K
12:45 14.27 14.27 14.26 14.26 40.2K
12:46 14.26 14.26 14.25 14.26 15.8K
12:47 14.26 14.26 14.25 14.25 27.1K
12:48 14.25 14.26 14.24 14.26 17.7K
12:49 14.26 14.26 14.25 14.26 44.3K
12:50 14.25 14.26 14.25 14.26 43.6K
12:51 14.25 14.26 14.25 14.26 7.6K
12:52 14.26 14.27 14.26 14.27 24.9K
12:53 14.27 14.28 14.26 14.26 33.1K
12:54 14.26 14.27 14.25 14.25 9.0K
12:55 14.25 14.26 14.25 14.26 6.3K
12:56 14.24 14.24 14.23 14.24 23.1K
12:57 14.24 14.24 14.23 14.23 15.2K
12:58 14.23 14.24 14.23 14.23 5.6K
12:59 14.24 14.26 14.24 14.25 84.6K
13:00 14.25 14.27 14.24 14.27 20.7K
13:01 14.27 14.28 14.26 14.28 26.1K
13:02 14.29 14.29 14.27 14.28 31.6K
13:03 14.28 14.29 14.28 14.28 44.0K
13:04 14.28 14.30 14.28 14.30 69.3K
13:05 14.30 14.31 14.29 14.31 20.2K
13:06 14.30 14.30 14.29 14.30 24.9K
13:07 14.29 14.30 14.28 14.30 15.7K
13:08 14.30 14.30 14.29 14.30 2.6K
13:09 14.30 14.30 14.30 14.30 14.3K
13:10 14.30 14.30 14.28 14.29 41.8K
13:11 14.30 14.31 14.29 14.30 38.7K
13:12 14.30 14.30 14.29 14.29 40.8K
13:13 14.30 14.30 14.27 14.27 14.3K
13:14 14.28 14.29 14.27 14.28 33.0K
13:15 14.28 14.29 14.27 14.29 13.7K
13:16 14.29 14.29 14.27 14.27 6.7K
13:17 14.27 14.28 14.27 14.28 55.0K
13:18 14.27 14.28 14.27 14.28 5.2K
13:19 14.28 14.28 14.28 14.28 3.7K
13:20 14.28 14.28 14.28 14.28 12.8K
13:21 14.28 14.28 14.27 14.27 4.7K
13:22 14.28 14.29 14.27 14.29 15.8K
13:23 14.28 14.29 14.28 14.29 4.5K
13:24 14.31 14.31 14.31 14.31 69.1K
13:25 14.32 14.32 14.30 14.30 64.6K
13:26 14.30 14.30 14.29 14.29 63.7K
13:27 14.28 14.29 14.25 14.26 36.8K
13:28 14.26 14.27 14.25 14.26 13.5K
13:29 14.26 14.27 14.25 14.26 24.9K
13:30 14.26 14.27 14.26 14.27 22.9K
13:31 14.25 14.28 14.25 14.28 26.2K
13:32 14.28 14.28 14.27 14.28 46.0K
13:33 14.29 14.29 14.28 14.28 20.4K
13:34 14.28 14.29 14.26 14.26 52.9K
13:35 14.26 14.26 14.23 14.24 80.3K
13:36 14.23 14.24 14.23 14.23 5.8K
13:37 14.23 14.23 14.21 14.22 57.1K
13:38 14.23 14.25 14.23 14.25 38.5K
13:39 14.24 14.24 14.24 14.24 19.5K
13:40 14.24 14.25 14.23 14.25 38.1K
13:41 14.25 14.25 14.24 14.25 7.5K
13:42 14.24 14.24 14.21 14.22 34.9K
13:43 14.22 14.24 14.21 14.24 26.4K
13:44 14.24 14.25 14.23 14.25 26.9K
13:45 14.24 14.24 14.22 14.22 42.4K
13:46 14.22 14.22 14.17 14.17 31.9K
13:47 14.17 14.18 14.17 14.17 26.4K
13:48 14.17 14.17 14.16 14.17 49.9K
13:49 14.18 14.18 14.17 14.17 21.1K
13:50 14.18 14.18 14.17 14.18 12.2K
13:51 14.17 14.18 14.16 14.16 20.7K
13:52 14.17 14.20 14.17 14.19 76.3K
13:53 14.19 14.22 14.19 14.21 44.2K
13:54 14.20 14.21 14.20 14.21 19.4K
13:55 14.20 14.22 14.20 14.22 31.2K
13:56 14.21 14.21 14.20 14.20 16.8K
13:57 14.20 14.20 14.16 14.16 64.0K
13:58 14.16 14.17 14.14 14.14 15.9K
13:59 14.15 14.15 14.14 14.14 28.1K
14:00 14.15 14.16 14.15 14.15 37.8K
14:01 14.15 14.16 14.15 14.15 9.8K
14:02 14.16 14.20 14.16 14.19 39.0K
14:03 14.19 14.19 14.18 14.19 49.1K
14:04 14.19 14.19 14.16 14.16 50.4K
14:05 14.16 14.18 14.16 14.17 38.5K
14:06 14.17 14.19 14.17 14.19 21.0K
14:07 14.19 14.19 14.17 14.17 6.8K
14:08 14.17 14.17 14.16 14.16 11.7K
14:09 14.16 14.17 14.16 14.16 39.8K
14:10 14.16 14.16 14.15 14.16 4.8K
14:11 14.15 14.16 14.15 14.16 17.5K
14:12 14.16 14.16 14.15 14.16 10.9K
14:13 14.15 14.16 14.15 14.16 13.4K
14:14 14.16 14.16 14.15 14.16 21.8K
14:15 14.16 14.16 14.14 14.15 58.2K
14:16 14.14 14.16 14.14 14.16 18.2K
14:17 14.16 14.16 14.16 14.16 12.6K
14:18 14.15 14.16 14.15 14.16 6.5K
14:19 14.16 14.16 14.15 14.16 13.1K
14:20 14.16 14.17 14.16 14.17 68.8K
14:21 14.17 14.18 14.15 14.18 71.7K
14:22 14.18 14.19 14.18 14.19 32.8K
14:23 14.18 14.19 14.18 14.19 16.7K
14:24 14.19 14.19 14.18 14.19 7.0K
14:25 14.19 14.20 14.18 14.18 71.5K
14:26 14.18 14.18 14.17 14.18 13.8K
14:27 14.18 14.18 14.17 14.18 10.3K
14:28 14.18 14.18 14.17 14.17 7.2K
14:29 14.17 14.17 14.16 14.17 36.5K
14:30 14.17 14.19 14.17 14.19 19.0K
14:31 14.19 14.19 14.18 14.19 6.5K
14:32 14.19 14.19 14.18 14.18 17.2K
14:33 14.18 14.18 14.17 14.18 29.5K
14:34 14.18 14.19 14.18 14.18 34.2K
14:35 14.18 14.19 14.18 14.18 37.7K
14:36 14.19 14.20 14.19 14.20 12.4K
14:37 14.20 14.20 14.20 14.20 6.2K
14:38 14.20 14.20 14.18 14.18 54.0K
14:39 14.18 14.18 14.17 14.18 33.2K
14:40 14.19 14.20 14.19 14.20 26.2K
14:41 14.20 14.20 14.19 14.19 16.5K
14:42 14.17 14.18 14.17 14.17 62.6K
14:43 14.18 14.18 14.17 14.18 5.8K
14:44 14.17 14.17 14.16 14.16 29.1K
14:45 14.17 14.17 14.16 14.17 27.7K
14:46 14.17 14.17 14.15 14.16 25.8K
14:47 14.16 14.18 14.16 14.18 40.5K
14:48 14.18 14.18 14.17 14.18 4.4K
14:49 14.18 14.18 14.17 14.17 28.9K
14:50 14.18 14.19 14.18 14.19 19.9K
14:51 14.19 14.19 14.17 14.17 27.9K
14:52 14.17 14.17 14.16 14.16 9.4K
14:53 14.17 14.17 14.15 14.16 30.8K
14:54 14.15 14.16 14.15 14.15 21.2K
14:55 14.15 14.15 14.14 14.15 10.7K
14:56 14.15 14.15 14.15 14.15 6.1K
14:57 14.15 14.15 14.14 14.15 12.1K
14:58 14.15 14.15 14.15 14.15 22.5K
14:59 14.15 14.15 14.15 14.15 12.1K
15:00 14.15 14.18 14.15 14.18 113.0K
15:01 14.18 14.19 14.16 14.18 162.4K
15:02 14.18 14.18 14.18 14.18 19.7K
15:03 14.18 14.18 14.18 14.18 6.0K
15:04 14.18 14.20 14.18 14.19 38.9K
15:05 14.19 14.19 14.18 14.19 20.8K
15:06 14.19 14.19 14.18 14.18 3.3K
15:07 14.18 14.19 14.18 14.19 31.5K
15:08 14.19 14.19 14.17 14.17 36.7K
15:09 14.17 14.17 14.16 14.17 7.6K
15:10 14.17 14.17 14.16 14.17 5.5K
15:11 14.16 14.18 14.16 14.18 26.6K
15:12 14.18 14.18 14.18 14.18 5.8K
15:13 14.18 14.19 14.18 14.19 43.6K
15:14 14.19 14.20 14.19 14.20 18.7K
15:15 14.20 14.21 14.19 14.21 66.7K
15:16 14.21 14.21 14.20 14.21 20.4K
15:17 14.21 14.21 14.21 14.21 5.7K
15:18 14.21 14.21 14.20 14.21 13.3K
15:19 14.21 14.21 14.20 14.21 24.9K
15:20 14.21 14.21 14.20 14.20 50.8K
15:21 14.19 14.20 14.19 14.20 16.7K
15:22 14.20 14.20 14.19 14.19 47.3K
15:23 14.19 14.20 14.19 14.20 29.5K
15:24 14.20 14.20 14.19 14.20 42.1K
15:25 14.19 14.20 14.19 14.20 20.1K
15:26 14.20 14.20 14.17 14.18 51.7K
15:27 14.18 14.18 14.17 14.18 9.1K
15:28 14.17 14.18 14.17 14.17 23.5K
15:29 14.18 14.18 14.17 14.18 35.4K
15:30 14.18 14.22 14.18 14.22 121.7K
15:31 14.22 14.22 14.21 14.22 17.4K
15:32 14.22 14.22 14.22 14.22 13.9K
15:33 14.22 14.22 14.22 14.22 29.6K
15:34 14.22 14.23 14.22 14.23 108.9K
15:35 14.23 14.24 14.22 14.22 92.1K
15:36 14.23 14.23 14.23 14.23 15.5K
15:37 14.23 14.23 14.21 14.22 21.1K
15:38 14.22 14.22 14.21 14.22 91.3K
15:39 14.22 14.23 14.21 14.21 40.8K
15:40 14.21 14.22 14.21 14.21 35.7K
15:41 14.21 14.21 14.18 14.19 69.7K
15:42 14.18 14.20 14.18 14.19 49.3K
15:43 14.20 14.20 14.20 14.20 28.9K
15:44 14.20 14.20 14.20 14.20 12.1K
15:45 14.20 14.20 14.17 14.18 83.6K
15:46 14.18 14.19 14.18 14.19 53.4K
15:47 14.19 14.19 14.16 14.16 102.1K
15:48 14.16 14.17 14.15 14.17 96.3K
15:49 14.18 14.18 14.16 14.17 79.0K
15:50 14.17 14.19 14.17 14.18 123.2K
15:51 14.18 14.18 14.16 14.16 91.9K
15:52 14.16 14.16 14.15 14.15 11.8K
15:53 14.16 14.16 14.14 14.16 91.2K
15:54 14.16 14.16 14.15 14.16 71.8K
15:55 14.16 14.16 14.14 14.14 126.5K
15:56 14.15 14.15 14.14 14.15 119.2K
15:57 14.15 14.15 14.14 14.15 189.5K
15:58 14.14 14.16 14.14 14.15 526.6K
15:59 14.15 14.15 14.10 14.10 2,598.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据