科尔黛伦矿业

CDE
🏛️ 美国 →
18.73
最后更新: 2025-09-29
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 18.00 18.08 17.95 18.00 780.9K
09:31 18.02 18.25 18.02 18.24 140.6K
09:32 18.24 18.24 18.12 18.15 53.2K
09:33 18.14 18.17 18.09 18.16 49.8K
09:34 18.15 18.28 18.15 18.28 117.6K
09:35 18.26 18.29 18.20 18.23 162.4K
09:36 18.30 18.33 18.27 18.27 213.2K
09:37 18.29 18.29 18.22 18.25 114.1K
09:38 18.29 18.30 18.27 18.30 106.0K
09:39 18.31 18.35 18.28 18.30 66.6K
09:40 18.30 18.30 18.20 18.24 35.6K
09:41 18.26 18.27 18.22 18.27 50.3K
09:42 18.26 18.26 18.18 18.18 46.4K
09:43 18.21 18.23 18.19 18.23 36.6K
09:44 18.25 18.29 18.25 18.28 27.4K
09:45 18.29 18.31 18.25 18.31 43.8K
09:46 18.34 18.37 18.31 18.32 46.5K
09:47 18.30 18.30 18.24 18.29 39.5K
09:48 18.29 18.31 18.27 18.31 49.6K
09:49 18.30 18.31 18.23 18.23 55.2K
09:50 18.21 18.24 18.16 18.19 49.2K
09:51 18.20 18.22 18.20 18.22 55.4K
09:52 18.23 18.23 18.17 18.18 65.5K
09:53 18.18 18.19 18.15 18.19 62.7K
09:54 18.20 18.23 18.16 18.17 68.2K
09:55 18.17 18.19 18.15 18.18 21.7K
09:56 18.18 18.23 18.18 18.23 66.0K
09:57 18.23 18.26 18.20 18.25 40.1K
09:58 18.26 18.28 18.25 18.27 27.0K
09:59 18.26 18.32 18.24 18.32 17.8K
10:00 18.33 18.33 18.29 18.30 36.8K
10:01 18.30 18.35 18.30 18.34 73.9K
10:02 18.35 18.35 18.30 18.30 30.5K
10:03 18.30 18.30 18.24 18.26 71.5K
10:04 18.26 18.27 18.23 18.23 33.1K
10:05 18.24 18.29 18.23 18.27 62.6K
10:06 18.28 18.29 18.24 18.27 31.3K
10:07 18.27 18.28 18.24 18.24 19.3K
10:08 18.24 18.28 18.24 18.28 37.8K
10:09 18.27 18.28 18.26 18.26 34.1K
10:10 18.27 18.32 18.27 18.32 31.5K
10:11 18.32 18.32 18.29 18.29 71.6K
10:12 18.28 18.30 18.26 18.29 39.5K
10:13 18.30 18.32 18.28 18.29 18.1K
10:14 18.29 18.31 18.27 18.28 58.8K
10:15 18.27 18.27 18.24 18.25 46.2K
10:16 18.24 18.25 18.20 18.20 68.4K
10:17 18.20 18.21 18.18 18.19 78.3K
10:18 18.20 18.22 18.19 18.20 51.7K
10:19 18.20 18.23 18.19 18.21 44.1K
10:20 18.21 18.21 18.15 18.16 50.2K
10:21 18.16 18.20 18.16 18.20 84.1K
10:22 18.19 18.19 18.15 18.16 50.6K
10:23 18.17 18.21 18.16 18.21 57.8K
10:24 18.21 18.21 18.16 18.18 110.4K
10:25 18.18 18.18 18.14 18.16 53.9K
10:26 18.17 18.19 18.16 18.17 39.0K
10:27 18.19 18.20 18.18 18.18 45.8K
10:28 18.19 18.19 18.15 18.15 28.9K
10:29 18.14 18.15 18.12 18.15 72.9K
10:30 18.15 18.15 18.12 18.12 91.0K
10:31 18.13 18.14 18.12 18.13 97.6K
10:32 18.12 18.13 18.11 18.13 43.9K
10:33 18.14 18.14 18.12 18.14 78.5K
10:34 18.13 18.19 18.13 18.18 34.1K
10:35 18.19 18.22 18.18 18.22 78.5K
10:36 18.22 18.23 18.20 18.22 39.7K
10:37 18.25 18.25 18.22 18.23 43.7K
10:38 18.22 18.24 18.20 18.20 22.2K
10:39 18.20 18.21 18.18 18.21 33.8K
10:40 18.22 18.25 18.22 18.25 32.3K
10:41 18.27 18.27 18.25 18.27 31.6K
10:42 18.28 18.30 18.28 18.30 53.1K
10:43 18.29 18.29 18.26 18.27 19.4K
10:44 18.27 18.28 18.27 18.28 8.8K
10:45 18.27 18.29 18.27 18.28 28.4K
10:46 18.29 18.29 18.23 18.23 34.1K
10:47 18.24 18.25 18.22 18.24 24.8K
10:48 18.23 18.23 18.20 18.22 28.3K
10:49 18.22 18.25 18.22 18.23 31.5K
10:50 18.23 18.25 18.23 18.24 17.8K
10:51 18.24 18.26 18.24 18.26 21.0K
10:52 18.26 18.26 18.22 18.22 25.0K
10:53 18.22 18.22 18.20 18.21 25.1K
10:54 18.21 18.22 18.21 18.22 21.7K
10:55 18.21 18.24 18.21 18.24 17.2K
10:56 18.24 18.24 18.22 18.23 39.5K
10:57 18.23 18.23 18.19 18.19 60.1K
10:58 18.20 18.20 18.19 18.20 8.0K
10:59 18.19 18.24 18.19 18.24 39.3K
11:00 18.25 18.25 18.23 18.25 32.1K
11:01 18.25 18.25 18.21 18.21 49.5K
11:02 18.21 18.23 18.21 18.22 15.7K
11:03 18.23 18.29 18.23 18.28 69.5K
11:04 18.29 18.29 18.24 18.24 64.5K
11:05 18.23 18.26 18.23 18.25 19.2K
11:06 18.26 18.26 18.23 18.23 42.8K
11:07 18.23 18.24 18.22 18.22 20.2K
11:08 18.21 18.23 18.21 18.22 18.8K
11:09 18.24 18.25 18.23 18.24 56.3K
11:10 18.24 18.24 18.23 18.23 15.9K
11:11 18.23 18.23 18.22 18.23 24.6K
11:12 18.23 18.25 18.23 18.25 10.1K
11:13 18.25 18.26 18.25 18.26 22.0K
11:14 18.26 18.27 18.26 18.27 31.9K
11:15 18.27 18.27 18.24 18.24 41.6K
11:16 18.27 18.28 18.26 18.27 48.7K
11:17 18.28 18.29 18.25 18.25 35.0K
11:18 18.25 18.26 18.25 18.26 12.2K
11:19 18.25 18.25 18.23 18.23 41.8K
11:20 18.23 18.24 18.21 18.21 37.3K
11:21 18.21 18.22 18.21 18.22 5.8K
11:22 18.22 18.23 18.22 18.23 26.6K
11:23 18.23 18.23 18.21 18.22 35.1K
11:24 18.22 18.22 18.22 18.22 23.2K
11:25 18.21 18.21 18.18 18.18 130.8K
11:26 18.17 18.17 18.16 18.17 13.9K
11:27 18.17 18.19 18.17 18.19 30.9K
11:28 18.20 18.22 18.19 18.22 17.4K
11:29 18.22 18.23 18.22 18.23 26.9K
11:30 18.24 18.25 18.24 18.24 27.6K
11:31 18.24 18.27 18.24 18.27 57.7K
11:32 18.26 18.27 18.25 18.25 49.1K
11:33 18.25 18.26 18.24 18.24 25.5K
11:34 18.25 18.25 18.24 18.25 25.7K
11:35 18.25 18.25 18.24 18.25 41.7K
11:36 18.25 18.28 18.25 18.28 23.6K
11:37 18.28 18.30 18.28 18.30 12.1K
11:38 18.30 18.32 18.29 18.32 50.5K
11:39 18.32 18.34 18.32 18.34 53.7K
11:40 18.34 18.34 18.33 18.34 12.7K
11:41 18.33 18.34 18.32 18.33 19.4K
11:42 18.32 18.35 18.32 18.35 19.2K
11:43 18.34 18.35 18.33 18.33 34.9K
11:44 18.33 18.35 18.33 18.33 16.1K
11:45 18.34 18.35 18.33 18.35 23.5K
11:46 18.34 18.35 18.34 18.34 15.4K
11:47 18.33 18.33 18.31 18.32 20.6K
11:48 18.30 18.31 18.29 18.31 21.2K
11:49 18.31 18.31 18.30 18.31 28.1K
11:50 18.31 18.31 18.28 18.30 28.7K
11:51 18.30 18.30 18.29 18.30 4.9K
11:52 18.30 18.33 18.30 18.32 37.9K
11:53 18.33 18.33 18.32 18.32 36.7K
11:54 18.32 18.33 18.31 18.33 40.0K
11:55 18.33 18.34 18.32 18.34 22.4K
11:56 18.34 18.35 18.33 18.35 58.9K
11:57 18.35 18.36 18.35 18.35 40.6K
11:58 18.35 18.35 18.33 18.34 18.2K
11:59 18.34 18.35 18.33 18.34 65.8K
12:00 18.35 18.36 18.33 18.35 32.0K
12:01 18.35 18.36 18.34 18.34 11.8K
12:02 18.35 18.35 18.34 18.35 5.8K
12:03 18.34 18.34 18.32 18.32 19.4K
12:04 18.32 18.33 18.30 18.30 55.3K
12:05 18.31 18.31 18.28 18.30 24.9K
12:06 18.31 18.32 18.31 18.32 20.5K
12:07 18.32 18.33 18.31 18.32 33.5K
12:08 18.32 18.34 18.32 18.33 23.4K
12:09 18.34 18.36 18.34 18.36 34.6K
12:10 18.36 18.37 18.36 18.36 29.0K
12:11 18.37 18.37 18.36 18.37 10.6K
12:12 18.37 18.37 18.33 18.34 61.6K
12:13 18.33 18.36 18.33 18.36 58.2K
12:14 18.36 18.36 18.34 18.35 19.6K
12:15 18.35 18.36 18.33 18.33 37.3K
12:16 18.35 18.35 18.33 18.35 17.6K
12:17 18.35 18.36 18.35 18.36 19.9K
12:18 18.36 18.39 18.36 18.39 25.2K
12:19 18.39 18.40 18.39 18.39 25.6K
12:20 18.39 18.42 18.39 18.42 41.7K
12:21 18.42 18.43 18.42 18.42 26.1K
12:22 18.43 18.43 18.39 18.39 25.1K
12:23 18.39 18.40 18.38 18.38 19.5K
12:24 18.38 18.39 18.38 18.38 12.1K
12:25 18.38 18.38 18.34 18.34 57.6K
12:26 18.34 18.35 18.33 18.34 6.4K
12:27 18.34 18.35 18.34 18.34 14.7K
12:28 18.35 18.35 18.34 18.34 31.5K
12:29 18.34 18.34 18.33 18.33 11.5K
12:30 18.33 18.35 18.33 18.34 36.9K
12:31 18.33 18.34 18.32 18.34 39.3K
12:32 18.34 18.35 18.33 18.34 11.7K
12:33 18.35 18.35 18.34 18.34 11.4K
12:34 18.34 18.35 18.33 18.34 18.8K
12:35 18.33 18.33 18.27 18.28 64.8K
12:36 18.28 18.28 18.19 18.20 72.2K
12:37 18.21 18.22 18.16 18.16 134.4K
12:38 18.17 18.23 18.17 18.22 60.2K
12:39 18.22 18.22 18.19 18.19 33.9K
12:40 18.19 18.21 18.17 18.21 80.4K
12:41 18.21 18.22 18.18 18.22 58.9K
12:42 18.22 18.24 18.21 18.24 59.5K
12:43 18.24 18.25 18.24 18.24 16.1K
12:44 18.25 18.26 18.22 18.23 23.0K
12:45 18.24 18.26 18.24 18.26 22.4K
12:46 18.26 18.26 18.24 18.25 15.4K
12:47 18.26 18.29 18.26 18.28 26.1K
12:48 18.27 18.30 18.27 18.28 27.2K
12:49 18.28 18.29 18.28 18.28 10.8K
12:50 18.29 18.29 18.28 18.29 16.3K
12:51 18.29 18.29 18.28 18.29 12.5K
12:52 18.29 18.33 18.29 18.33 33.8K
12:53 18.33 18.34 18.33 18.34 41.3K
12:54 18.33 18.34 18.32 18.34 65.1K
12:55 18.34 18.35 18.33 18.34 16.3K
12:56 18.33 18.36 18.33 18.36 25.9K
12:57 18.37 18.37 18.36 18.37 6.9K
12:58 18.38 18.38 18.37 18.37 28.5K
12:59 18.37 18.37 18.34 18.34 24.3K
13:00 18.35 18.36 18.33 18.33 19.8K
13:01 18.33 18.35 18.33 18.35 16.1K
13:02 18.35 18.36 18.33 18.34 24.0K
13:03 18.34 18.36 18.33 18.34 55.1K
13:04 18.34 18.35 18.33 18.34 24.6K
13:05 18.33 18.34 18.32 18.34 21.8K
13:06 18.32 18.34 18.31 18.31 47.3K
13:07 18.30 18.30 18.29 18.30 23.1K
13:08 18.30 18.33 18.30 18.33 27.9K
13:09 18.34 18.35 18.33 18.34 13.2K
13:10 18.34 18.34 18.34 18.34 22.5K
13:11 18.35 18.35 18.33 18.33 8.6K
13:12 18.34 18.36 18.34 18.36 18.7K
13:13 18.36 18.36 18.33 18.33 22.1K
13:14 18.33 18.35 18.33 18.35 15.3K
13:15 18.35 18.35 18.34 18.35 6.4K
13:16 18.34 18.35 18.32 18.32 20.1K
13:17 18.33 18.33 18.32 18.32 3.9K
13:18 18.32 18.34 18.32 18.34 13.1K
13:19 18.34 18.34 18.33 18.34 12.7K
13:20 18.34 18.34 18.30 18.30 18.5K
13:21 18.31 18.31 18.29 18.30 47.5K
13:22 18.30 18.32 18.30 18.32 54.8K
13:23 18.32 18.32 18.30 18.30 19.0K
13:24 18.29 18.29 18.28 18.29 16.0K
13:25 18.30 18.31 18.29 18.31 31.4K
13:26 18.31 18.31 18.28 18.30 18.5K
13:27 18.29 18.30 18.29 18.29 14.8K
13:28 18.29 18.29 18.26 18.26 16.6K
13:29 18.27 18.27 18.27 18.27 16.2K
13:30 18.27 18.27 18.25 18.25 28.0K
13:31 18.24 18.26 18.23 18.24 23.3K
13:32 18.24 18.25 18.24 18.24 17.5K
13:33 18.24 18.25 18.24 18.25 30.2K
13:34 18.24 18.24 18.22 18.23 32.6K
13:35 18.23 18.23 18.21 18.22 35.3K
13:36 18.22 18.22 18.19 18.21 20.6K
13:37 18.20 18.21 18.17 18.18 45.0K
13:38 18.20 18.20 18.18 18.18 37.4K
13:39 18.18 18.19 18.13 18.14 30.2K
13:40 18.14 18.15 18.11 18.11 34.1K
13:41 18.12 18.12 18.06 18.06 68.7K
13:42 18.07 18.10 18.07 18.09 32.7K
13:43 18.07 18.10 18.07 18.10 26.6K
13:44 18.10 18.10 18.06 18.06 40.7K
13:45 18.08 18.10 18.07 18.09 47.2K
13:46 18.07 18.07 18.03 18.03 83.9K
13:47 18.04 18.10 18.04 18.10 28.1K
13:48 18.10 18.13 18.10 18.13 22.6K
13:49 18.14 18.16 18.14 18.15 27.9K
13:50 18.14 18.15 18.12 18.15 18.9K
13:51 18.15 18.15 18.12 18.13 26.4K
13:52 18.13 18.13 18.11 18.11 15.7K
13:53 18.11 18.12 18.10 18.11 15.9K
13:54 18.11 18.13 18.11 18.12 14.4K
13:55 18.12 18.13 18.11 18.12 39.6K
13:56 18.13 18.14 18.11 18.14 63.6K
13:57 18.14 18.15 18.13 18.15 17.4K
13:58 18.15 18.15 18.15 18.15 7.8K
13:59 18.15 18.15 18.13 18.15 21.0K
14:00 18.15 18.17 18.15 18.16 39.0K
14:01 18.16 18.17 18.13 18.17 32.3K
14:02 18.17 18.22 18.17 18.21 33.7K
14:03 18.21 18.21 18.20 18.20 13.2K
14:04 18.19 18.20 18.18 18.18 15.4K
14:05 18.18 18.18 18.15 18.15 21.9K
14:06 18.15 18.18 18.15 18.17 15.3K
14:07 18.17 18.18 18.17 18.18 15.9K
14:08 18.19 18.19 18.17 18.18 17.7K
14:09 18.17 18.17 18.16 18.17 16.9K
14:10 18.18 18.19 18.17 18.18 13.3K
14:11 18.17 18.18 18.14 18.15 19.7K
14:12 18.15 18.15 18.15 18.15 9.7K
14:13 18.16 18.17 18.15 18.17 17.0K
14:14 18.17 18.18 18.17 18.17 22.1K
14:15 18.18 18.18 18.17 18.17 26.7K
14:16 18.16 18.17 18.14 18.15 16.6K
14:17 18.15 18.15 18.10 18.10 51.0K
14:18 18.10 18.12 18.10 18.12 18.8K
14:19 18.09 18.11 18.09 18.11 33.1K
14:20 18.11 18.15 18.11 18.14 22.1K
14:21 18.14 18.14 18.13 18.14 8.7K
14:22 18.13 18.14 18.13 18.13 18.0K
14:23 18.13 18.13 18.12 18.13 15.7K
14:24 18.13 18.13 18.11 18.12 19.4K
14:25 18.14 18.15 18.14 18.15 16.7K
14:26 18.16 18.17 18.15 18.17 71.3K
14:27 18.17 18.18 18.16 18.16 17.7K
14:28 18.17 18.17 18.15 18.16 7.9K
14:29 18.16 18.16 18.16 18.16 9.2K
14:30 18.15 18.17 18.14 18.17 28.9K
14:31 18.17 18.18 18.16 18.17 12.3K
14:32 18.18 18.20 18.18 18.20 34.6K
14:33 18.20 18.20 18.18 18.18 20.0K
14:34 18.19 18.19 18.18 18.18 10.2K
14:35 18.18 18.23 18.18 18.23 28.7K
14:36 18.22 18.26 18.22 18.26 31.3K
14:37 18.27 18.27 18.25 18.25 21.4K
14:38 18.25 18.26 18.25 18.26 10.9K
14:39 18.25 18.25 18.24 18.25 13.5K
14:40 18.24 18.26 18.24 18.26 13.9K
14:41 18.26 18.28 18.26 18.28 18.7K
14:42 18.28 18.28 18.27 18.28 7.0K
14:43 18.29 18.30 18.28 18.30 35.8K
14:44 18.30 18.31 18.29 18.31 9.8K
14:45 18.31 18.32 18.30 18.32 22.4K
14:46 18.32 18.33 18.31 18.33 7.9K
14:47 18.33 18.34 18.32 18.33 73.8K
14:48 18.33 18.33 18.30 18.30 18.3K
14:49 18.30 18.30 18.28 18.30 14.4K
14:50 18.30 18.30 18.29 18.30 6.9K
14:51 18.30 18.30 18.04 18.15 561.1K
14:52 18.17 18.19 18.16 18.16 62.6K
14:53 18.17 18.17 18.14 18.14 20.1K
14:54 18.16 18.18 18.14 18.14 27.3K
14:55 18.14 18.15 18.09 18.10 21.1K
14:56 18.10 18.12 18.06 18.06 28.9K
14:57 18.06 18.06 18.03 18.03 45.3K
14:58 18.04 18.05 18.02 18.03 42.2K
14:59 18.04 18.04 18.02 18.02 50.1K
15:00 18.03 18.11 18.03 18.11 69.4K
15:01 18.12 18.14 18.11 18.11 86.6K
15:02 18.10 18.10 18.06 18.08 78.5K
15:03 18.10 18.10 18.06 18.07 65.6K
15:04 18.07 18.07 18.04 18.05 20.8K
15:05 18.04 18.05 17.99 17.99 120.0K
15:06 18.00 18.00 17.93 17.97 112.6K
15:07 17.97 18.01 17.96 17.99 63.1K
15:08 18.00 18.02 17.98 17.98 65.4K
15:09 17.99 18.00 17.98 18.00 38.0K
15:10 18.00 18.01 17.98 17.99 37.9K
15:11 17.99 18.02 17.99 18.02 84.4K
15:12 18.02 18.06 18.02 18.06 65.3K
15:13 18.05 18.09 18.05 18.09 57.3K
15:14 18.08 18.08 18.06 18.07 19.2K
15:15 18.07 18.07 18.04 18.04 20.1K
15:16 18.05 18.06 18.04 18.06 63.8K
15:17 18.07 18.08 18.03 18.04 137.8K
15:18 18.03 18.07 18.03 18.07 134.9K
15:19 18.07 18.07 18.05 18.06 129.7K
15:20 18.06 18.06 18.02 18.02 37.2K
15:21 18.01 18.06 18.01 18.05 70.8K
15:22 18.06 18.09 18.06 18.08 134.4K
15:23 18.08 18.08 18.06 18.06 91.1K
15:24 18.05 18.07 18.05 18.06 73.2K
15:25 18.06 18.10 18.06 18.10 118.1K
15:26 18.09 18.14 18.09 18.14 40.8K
15:27 18.14 18.14 18.13 18.14 30.3K
15:28 18.13 18.14 18.11 18.12 23.3K
15:29 18.12 18.14 18.11 18.14 50.7K
15:30 18.14 18.14 18.13 18.14 45.4K
15:31 18.14 18.14 18.10 18.10 24.2K
15:32 18.11 18.14 18.11 18.14 28.1K
15:33 18.14 18.14 18.13 18.14 14.2K
15:34 18.13 18.13 18.12 18.13 28.6K
15:35 18.13 18.15 18.13 18.15 16.3K
15:36 18.15 18.16 18.14 18.14 45.5K
15:37 18.14 18.15 18.13 18.14 29.0K
15:38 18.13 18.16 18.13 18.15 36.8K
15:39 18.16 18.19 18.16 18.18 54.5K
15:40 18.18 18.19 18.14 18.15 60.8K
15:41 18.15 18.18 18.15 18.17 45.8K
15:42 18.17 18.18 18.16 18.18 19.5K
15:43 18.18 18.18 18.17 18.17 8.6K
15:44 18.18 18.18 18.17 18.18 41.1K
15:45 18.17 18.22 18.17 18.21 44.5K
15:46 18.22 18.23 18.18 18.18 57.5K
15:47 18.18 18.18 18.15 18.16 73.1K
15:48 18.16 18.18 18.16 18.17 53.8K
15:49 18.16 18.16 18.15 18.16 36.0K
15:50 18.15 18.15 18.12 18.12 97.7K
15:51 18.12 18.13 18.11 18.12 78.0K
15:52 18.12 18.14 18.11 18.12 111.8K
15:53 18.11 18.11 18.10 18.10 38.0K
15:54 18.11 18.11 18.09 18.09 128.6K
15:55 18.07 18.08 18.04 18.04 76.1K
15:56 18.04 18.04 18.01 18.01 98.4K
15:57 18.02 18.06 18.02 18.03 215.7K
15:58 18.04 18.05 18.04 18.05 166.8K
15:59 18.05 18.05 18.03 18.03 3,537.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据