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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 19.10 19.17 18.45 18.73 15.3M
2025-09-26 18.22 18.83 18.16 18.44 13.9M
2025-09-25 17.41 18.31 17.41 18.20 11.5M
2025-09-24 18.06 18.53 17.41 17.42 15.6M
2025-09-23 18.09 18.44 17.92 18.03 20.3M
2025-09-22 18.15 18.31 17.16 17.87 20.7M
2025-09-19 16.28 17.48 16.23 17.42 47.6M
2025-09-18 16.02 16.29 15.48 16.28 12.2M
2025-09-17 15.95 16.73 15.75 16.00 18.6M
2025-09-16 17.15 17.15 16.27 16.27 18.3M
2025-09-15 15.37 16.93 15.20 16.93 21.1M
2025-09-12 15.46 15.75 15.32 15.53 12.3M
2025-09-11 14.66 15.50 14.45 15.37 13.3M
2025-09-10 14.51 14.98 14.42 14.94 12.9M
2025-09-09 14.55 14.57 14.15 14.33 11.7M
2025-09-08 14.88 14.93 14.47 14.56 16.2M
2025-09-05 14.31 14.75 14.27 14.67 17.7M
2025-09-04 13.76 14.32 13.74 14.10 20.1M
2025-09-03 13.80 14.13 13.63 13.97 19.1M
2025-09-02 13.79 13.79 12.92 13.66 21.0M
2025-08-29 12.61 13.18 12.54 13.15 14.1M
2025-08-28 12.57 12.70 12.46 12.56 11.3M
2025-08-27 12.14 12.56 12.05 12.47 10.8M
2025-08-26 12.09 12.33 12.05 12.30 9.3M
2025-08-25 12.12 12.31 12.06 12.14 7.9M
2025-08-22 11.50 12.30 11.50 12.07 12.9M
2025-08-21 11.46 11.75 11.41 11.67 6.8M
2025-08-20 11.37 11.48 11.23 11.45 7.9M
2025-08-19 11.72 11.87 11.23 11.26 9.8M
2025-08-18 11.63 11.87 11.48 11.80 7.9M
2025-08-15 11.66 11.73 11.52 11.69 35.7M
2025-08-14 11.68 11.97 11.41 11.59 17.6M
2025-08-13 11.85 11.92 11.58 11.83 13.1M
2025-08-12 11.69 11.86 11.60 11.86 12.5M
2025-08-11 11.05 11.76 10.92 11.61 15.5M
2025-08-08 11.38 11.72 11.20 11.65 19.5M
2025-08-07 10.05 11.31 9.89 11.28 28.8M
2025-08-06 9.74 9.90 9.68 9.89 13.7M
2025-08-05 9.20 9.79 9.11 9.75 15.8M
2025-08-04 8.81 9.23 8.81 9.21 9.1M
2025-08-01 8.76 8.93 8.57 8.68 11.4M
2025-07-31 8.83 8.83 8.60 8.69 9.0M
2025-07-30 9.02 9.16 8.66 8.75 12.0M
2025-07-29 9.14 9.22 8.92 9.20 10.0M
2025-07-28 9.19 9.20 8.88 9.09 8.2M
2025-07-25 9.29 9.45 9.12 9.28 9.1M
2025-07-24 9.33 9.49 9.23 9.40 6.2M
2025-07-23 9.56 9.59 9.35 9.51 11.7M
2025-07-22 9.58 9.64 9.35 9.57 8.6M
2025-07-21 9.24 9.75 9.24 9.46 11.3M
2025-07-18 9.23 9.26 9.05 9.08 8.4M
2025-07-17 8.99 9.27 8.82 9.18 10.1M
2025-07-16 9.20 9.30 8.91 9.13 9.0M
2025-07-15 9.45 9.47 9.06 9.15 9.3M
2025-07-14 9.65 9.97 9.41 9.43 13.6M
2025-07-11 9.54 9.66 9.21 9.59 14.2M
2025-07-10 9.00 9.14 8.78 9.11 8.5M
2025-07-09 8.82 9.01 8.75 8.97 9.3M
2025-07-08 9.40 9.47 8.80 8.84 12.6M
2025-07-07 8.96 9.50 8.85 9.49 12.0M
2025-07-03 8.88 9.17 8.88 9.12 5.6M
2025-07-02 9.04 9.13 8.70 8.98 10.4M
2025-07-01 9.09 9.18 8.85 8.97 9.9M
2025-06-30 8.79 8.89 8.70 8.86 11.2M
2025-06-27 8.68 8.80 8.46 8.71 21.2M
2025-06-26 8.98 9.11 8.91 9.05 8.4M
2025-06-25 8.85 9.00 8.83 8.84 8.9M
2025-06-24 8.78 8.98 8.51 8.92 11.8M
2025-06-23 8.94 9.25 8.91 9.06 16.7M
2025-06-20 8.95 9.02 8.75 8.90 22.6M
2025-06-18 9.14 9.23 9.00 9.02 11.6M
2025-06-17 9.24 9.30 9.04 9.22 13.0M
2025-06-16 9.20 9.29 9.03 9.14 11.8M
2025-06-13 9.32 9.42 9.20 9.26 11.9M
2025-06-12 9.31 9.42 9.18 9.21 12.1M
2025-06-11 9.28 9.40 9.06 9.15 17.3M
2025-06-10 9.37 9.51 9.17 9.23 15.1M
2025-06-09 9.46 9.60 9.27 9.32 15.7M
2025-06-06 9.54 9.62 9.31 9.37 18.6M
2025-06-05 9.46 9.69 9.31 9.46 25.2M
2025-06-04 8.84 9.04 8.81 8.96 14.9M
2025-06-03 8.48 8.90 8.47 8.80 16.5M
2025-06-02 8.44 8.83 8.26 8.63 22.5M
2025-05-30 8.02 8.11 7.87 8.08 11.7M
2025-05-29 8.40 8.46 8.11 8.14 13.7M
2025-05-28 8.12 8.45 8.12 8.43 17.1M
2025-05-27 7.65 8.27 7.65 8.08 18.0M
2025-05-23 7.82 7.89 7.73 7.81 15.8M
2025-05-22 7.65 7.82 7.54 7.72 15.5M
2025-05-21 7.84 7.98 7.71 7.80 11.5M
2025-05-20 7.50 7.86 7.42 7.84 11.9M
2025-05-19 7.46 7.49 7.32 7.45 9.4M
2025-05-16 7.16 7.50 7.15 7.46 29.4M
2025-05-15 7.40 7.47 7.26 7.41 15.0M
2025-05-14 7.35 7.50 7.32 7.39 19.8M
2025-05-13 7.78 7.84 7.51 7.64 14.6M
2025-05-12 7.40 7.70 7.35 7.66 24.0M
2025-05-09 6.99 7.85 6.95 7.84 29.9M
2025-05-08 6.28 7.05 6.20 6.97 33.8M
2025-05-07 5.69 5.82 5.55 5.73 17.6M
2025-05-06 5.59 5.80 5.51 5.79 15.5M
2025-05-05 5.47 5.50 5.27 5.45 13.4M
2025-05-02 5.46 5.51 5.21 5.31 15.4M
2025-05-01 5.43 5.48 5.34 5.40 12.7M
2025-04-30 5.41 5.55 5.32 5.55 16.0M
2025-04-29 5.66 5.71 5.42 5.53 16.4M
2025-04-28 5.61 5.71 5.50 5.70 12.1M
2025-04-25 5.65 5.73 5.57 5.67 10.7M
2025-04-24 6.00 6.04 5.75 5.84 11.5M
2025-04-23 5.68 6.01 5.63 5.86 19.8M
2025-04-22 6.04 6.10 5.72 5.75 17.6M
2025-04-21 6.35 6.43 5.83 5.95 16.4M
2025-04-17 6.18 6.27 5.96 6.03 13.2M
2025-04-16 6.35 6.51 6.15 6.27 16.3M
2025-04-15 6.12 6.19 6.01 6.10 15.3M
2025-04-14 5.70 6.10 5.69 6.07 15.5M
2025-04-11 5.80 6.10 5.75 5.92 19.0M
2025-04-10 5.51 5.76 5.34 5.49 24.2M
2025-04-09 5.09 5.68 5.06 5.58 26.8M
2025-04-08 5.28 5.37 4.70 4.81 21.2M
2025-04-07 4.74 5.39 4.58 5.06 23.3M
2025-04-04 5.22 5.34 4.75 4.86 23.9M
2025-04-03 5.18 5.63 5.16 5.49 19.2M
2025-04-02 5.55 5.75 5.50 5.75 18.1M
2025-04-01 5.90 5.90 5.49 5.58 20.5M
2025-03-31 5.99 6.00 5.60 5.92 21.5M
2025-03-28 6.38 6.53 6.04 6.09 19.6M
2025-03-27 6.20 6.43 6.20 6.34 19.3M
2025-03-26 6.40 6.40 6.10 6.14 12.7M
2025-03-25 6.40 6.65 6.31 6.35 17.9M
2025-03-24 6.25 6.31 6.11 6.26 16.2M
2025-03-21 6.23 6.33 6.07 6.21 27.0M
2025-03-20 6.35 6.55 6.32 6.42 22.6M
2025-03-19 6.53 6.69 6.33 6.56 23.3M
2025-03-18 6.81 6.84 6.54 6.55 20.6M
2025-03-17 6.09 6.48 6.07 6.43 20.6M
2025-03-14 6.05 6.12 5.91 6.03 15.7M
2025-03-13 5.74 6.06 5.68 5.94 26.0M
2025-03-12 5.57 5.81 5.56 5.71 19.1M
2025-03-11 5.26 5.53 5.25 5.47 15.2M
2025-03-10 5.44 5.48 5.01 5.13 23.4M
2025-03-07 5.49 5.76 5.42 5.57 21.7M
2025-03-06 5.53 5.73 5.41 5.50 16.2M
2025-03-05 5.17 5.63 5.13 5.61 22.6M
2025-03-04 5.24 5.34 4.89 5.17 21.4M
2025-03-03 5.30 5.44 5.10 5.14 21.4M
2025-02-28 4.95 5.17 4.86 5.15 29.2M
2025-02-27 5.16 5.22 4.99 5.02 22.7M
2025-02-26 5.05 5.36 5.05 5.26 17.3M
2025-02-25 5.25 5.34 5.01 5.09 23.0M
2025-02-24 5.49 5.49 5.24 5.34 26.0M
2025-02-21 6.11 6.11 5.42 5.46 35.2M
2025-02-20 6.12 6.37 5.97 6.10 37.2M
2025-02-19 6.47 6.48 6.20 6.35 24.2M
2025-02-18 6.78 6.80 6.42 6.43 24.0M
2025-02-14 7.25 7.33 6.55 6.61 29.8M
2025-02-13 7.32 7.32 7.12 7.22 73.4M
2025-02-12 7.00 7.50 6.97 7.29 26.5M
2025-02-11 6.88 7.17 6.82 6.98 17.3M
2025-02-10 7.24 7.28 6.99 7.03 23.5M
2025-02-07 7.06 7.21 6.88 6.92 19.1M
2025-02-06 7.04 7.05 6.84 6.95 14.5M
2025-02-05 7.00 7.36 7.00 7.09 15.9M
2025-02-04 6.85 7.06 6.75 6.92 19.3M
2025-02-03 6.62 6.99 6.56 6.78 17.4M
2025-01-31 6.90 6.93 6.51 6.60 15.4M
2025-01-30 6.61 6.94 6.56 6.85 13.5M
2025-01-29 6.27 6.48 6.22 6.36 12.2M
2025-01-28 6.08 6.35 5.99 6.27 13.4M
2025-01-27 6.12 6.17 5.98 6.02 9.8M
2025-01-24 6.47 6.55 6.27 6.33 7.9M
2025-01-23 6.24 6.31 6.13 6.26 9.1M
2025-01-22 6.42 6.54 6.26 6.36 8.9M
2025-01-21 6.25 6.51 6.20 6.37 11.5M
2025-01-17 6.15 6.30 6.03 6.18 11.6M
2025-01-16 6.46 6.53 6.18 6.19 7.5M
2025-01-15 6.59 6.60 6.28 6.39 8.6M
2025-01-14 5.96 6.37 5.96 6.35 9.0M
2025-01-13 6.08 6.19 5.90 5.94 11.2M
2025-01-10 6.61 6.66 6.21 6.25 9.9M
2025-01-08 6.16 6.44 6.13 6.44 11.5M
2025-01-07 6.23 6.44 6.04 6.13 13.0M
2025-01-06 6.15 6.24 6.02 6.11 11.3M
2025-01-03 6.16 6.24 6.02 6.05 9.0M
2025-01-02 5.86 6.24 5.84 6.20 12.8M