Cameco Corp.

CCJ
🏛️ 德国 →
73.12
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 73.08 74.99 72.39 73.12 0.0M
2025-09-26 73.37 73.68 71.86 72.88 0.0M
2025-09-25 70.60 73.78 68.47 73.78 0.0M
2025-09-24 74.03 74.80 72.83 72.83 0.0M
2025-09-23 73.15 74.57 72.80 73.55 0.0M
2025-09-22 74.10 74.74 70.61 73.26 0.0M
2025-09-19 70.18 73.71 70.18 73.71 0.0M
2025-09-18 70.41 71.11 69.45 70.40 0.0M
2025-09-17 68.33 69.42 67.62 69.42 0.0M
2025-09-16 73.99 74.19 68.00 68.00 0.0M
2025-09-15 66.50 73.40 66.50 73.17 0.0M
2025-09-12 68.13 68.71 66.45 66.45 0.0M
2025-09-11 67.69 69.43 67.69 69.43 0.0M
2025-09-10 66.72 68.99 65.68 67.86 0.0M
2025-09-09 65.67 67.06 65.58 66.40 0.0M
2025-09-08 64.76 66.10 64.10 64.10 0.0M
2025-09-05 65.28 65.96 64.31 64.31 0.0M
2025-09-04 66.92 66.98 65.40 65.50 0.0M
2025-09-03 64.66 65.83 64.66 65.83 0.0M
2025-09-02 65.54 65.84 63.49 64.57 0.0M
2025-09-01 65.65 66.15 65.62 65.88 0.0M
2025-08-29 67.43 70.75 66.08 66.08 0.0M
2025-08-28 64.52 67.60 64.18 67.60 0.0M
2025-08-27 65.78 66.83 65.78 66.36 0.0M
2025-08-26 64.01 66.18 63.94 65.51 0.0M
2025-08-25 64.47 64.95 63.88 64.00 0.0M
2025-08-22 61.29 64.46 61.29 64.27 0.0M
2025-08-21 60.87 61.43 60.44 60.99 0.0M
2025-08-20 62.74 62.76 59.18 60.00 0.0M
2025-08-19 65.71 65.77 63.44 63.44 0.0M
2025-08-18 64.31 65.10 64.31 65.10 0.0M
2025-08-15 65.15 65.15 62.88 63.52 0.0M
2025-08-14 65.25 65.96 64.41 64.74 0.0M
2025-08-13 66.94 67.40 63.49 64.59 0.0M
2025-08-12 67.15 67.25 66.58 67.25 0.0M
2025-08-11 66.85 66.85 66.16 66.54 0.0M
2025-08-08 65.34 67.00 65.34 66.59 0.0M
2025-08-07 65.80 66.87 65.12 65.12 0.0M
2025-08-06 64.51 66.36 64.49 66.36 0.0M
2025-08-05 65.43 66.17 64.12 64.12 0.0M
2025-08-04 62.77 64.37 62.77 64.37 0.0M
2025-08-01 64.81 64.81 61.45 62.98 0.0M
2025-07-31 68.64 70.07 64.86 65.13 0.0M
2025-07-30 67.86 68.24 67.83 68.24 0.0M
2025-07-29 67.93 69.02 67.93 68.83 0.0M
2025-07-28 67.81 68.48 67.14 67.29 0.0M
2025-07-25 68.00 68.28 67.88 67.88 0.0M
2025-07-24 67.37 67.60 66.97 67.60 0.0M
2025-07-23 66.56 67.85 66.56 67.02 0.0M
2025-07-22 65.57 66.05 64.58 65.89 0.0M
2025-07-21 68.24 68.85 65.29 65.49 0.0M
2025-07-18 67.12 68.17 67.00 68.11 0.0M
2025-07-17 65.39 67.49 65.39 67.49 0.0M
2025-07-16 64.86 66.08 64.79 64.79 0.0M
2025-07-15 64.30 65.61 64.30 65.40 0.0M
2025-07-14 62.31 64.50 62.13 64.50 0.0M
2025-07-11 59.94 61.42 59.91 61.42 0.0M
2025-07-10 60.60 61.45 59.50 60.26 0.0M
2025-07-09 61.06 61.43 60.74 61.09 0.0M
2025-07-08 63.80 64.30 60.61 61.52 0.0M
2025-07-07 61.56 64.00 61.52 64.00 0.0M
2025-07-04 61.80 61.80 61.14 61.44 0.0M
2025-07-03 60.50 62.37 60.48 62.37 0.0M
2025-07-02 60.69 61.12 59.70 60.79 0.0M
2025-07-01 62.66 62.95 60.63 60.63 0.0M
2025-06-30 62.50 63.97 62.00 63.07 0.0M
2025-06-27 63.79 65.27 62.51 62.51 0.0M
2025-06-26 61.18 63.74 61.18 63.74 0.0M
2025-06-25 62.39 62.87 61.53 61.53 0.0M
2025-06-24 60.36 62.22 60.36 62.22 0.0M
2025-06-23 59.47 61.06 59.10 60.20 0.0M
2025-06-20 60.07 60.47 59.39 59.39 0.0M
2025-06-19 60.84 60.84 59.99 59.99 0.0M
2025-06-18 60.01 60.92 60.00 60.53 0.0M
2025-06-17 59.63 60.60 59.60 60.03 0.0M
2025-06-16 58.80 61.23 58.80 59.85 0.0M
2025-06-13 56.22 57.25 55.85 57.25 0.0M
2025-06-12 57.72 58.00 56.01 56.75 0.0M
2025-06-11 55.48 58.50 55.48 58.08 0.0M
2025-06-10 58.45 59.00 55.13 55.55 0.0M
2025-06-09 53.93 59.27 53.93 59.18 0.0M
2025-06-06 52.68 53.00 52.43 52.70 0.0M
2025-06-05 52.39 52.99 51.61 52.04 0.0M
2025-06-04 52.32 52.83 51.83 51.83 0.0M
2025-06-03 50.52 53.32 50.52 52.78 0.0M
2025-06-02 50.97 51.64 50.58 51.11 0.0M
2025-05-30 51.91 51.94 50.93 50.93 0.0M
2025-05-29 54.43 54.43 51.51 51.51 0.0M
2025-05-28 53.14 54.12 52.80 53.73 0.0M
2025-05-27 52.37 54.77 52.37 53.84 0.0M
2025-05-26 52.37 53.49 52.29 53.15 0.0M
2025-05-23 49.51 51.18 48.51 51.10 0.0M
2025-05-22 45.90 47.08 45.50 47.08 0.0M
2025-05-21 45.79 46.65 45.79 46.65 0.0M
2025-05-20 45.26 46.34 45.26 46.34 0.0M
2025-05-19 44.96 45.65 44.40 45.34 0.0M
2025-05-16 46.00 46.50 46.00 46.03 0.0M
2025-05-15 47.30 47.30 45.83 45.83 0.0M
2025-05-14 46.32 46.72 46.32 46.57 0.0M
2025-05-13 45.80 46.28 45.80 46.28 0.0M
2025-05-12 46.14 47.45 45.73 46.26 0.0M
2025-05-09 43.57 44.94 42.73 44.94 0.0M
2025-05-08 44.49 44.85 43.67 44.09 0.0M
2025-05-07 42.41 43.98 41.78 43.98 0.0M
2025-05-06 40.99 41.20 40.20 41.20 0.0M
2025-05-05 41.89 41.91 40.97 41.31 0.0M
2025-05-02 40.31 41.67 40.30 41.67 0.0M
2025-04-30 39.57 40.05 38.65 39.85 0.0M
2025-04-29 39.60 40.37 39.60 39.95 0.0M
2025-04-28 39.14 39.38 38.58 39.38 0.0M
2025-04-25 39.06 39.12 37.73 38.78 0.0M
2025-04-24 36.74 38.05 36.74 38.05 0.0M
2025-04-23 35.94 37.14 35.94 37.01 0.0M
2025-04-22 34.40 35.08 34.40 35.08 0.0M
2025-04-17 36.53 36.90 36.09 36.09 0.0M
2025-04-16 35.37 36.78 35.37 35.80 0.0M
2025-04-15 36.17 36.99 36.17 36.38 0.0M
2025-04-14 36.24 37.29 36.00 36.00 0.0M
2025-04-11 34.62 36.30 33.94 36.30 0.0M
2025-04-10 36.40 36.78 34.00 34.89 0.0M
2025-04-09 32.24 33.94 32.24 33.60 0.0M
2025-04-08 34.72 35.78 33.80 33.94 0.0M
2025-04-07 31.87 34.65 31.05 34.62 0.0M
2025-04-04 36.66 36.99 33.50 34.00 0.0M
2025-04-03 37.08 37.50 36.28 37.05 0.0M
2025-04-02 38.44 39.17 38.44 39.17 0.0M
2025-04-01 37.69 38.88 37.69 38.88 0.0M
2025-03-31 38.02 38.33 37.60 37.65 0.0M
2025-03-28 39.28 39.35 38.80 38.80 0.0M
2025-03-27 40.04 40.40 39.50 39.52 0.0M
2025-03-26 41.15 41.36 40.36 40.36 0.0M
2025-03-25 42.46 42.50 41.11 41.11 0.0M
2025-03-24 41.51 42.49 41.50 42.48 0.0M
2025-03-21 41.36 41.46 40.94 41.00 0.0M
2025-03-20 40.71 42.07 40.71 41.49 0.0M
2025-03-19 39.65 40.65 39.64 40.22 0.0M
2025-03-18 39.84 39.86 39.07 39.41 0.0M
2025-03-17 38.72 39.99 38.54 39.99 0.0M
2025-03-14 38.83 39.61 38.83 38.99 0.0M
2025-03-13 39.11 39.54 38.28 38.28 0.0M
2025-03-12 38.34 40.28 38.34 38.90 0.0M
2025-03-11 37.37 38.74 37.00 38.74 0.0M
2025-03-10 38.22 38.30 37.05 37.44 0.0M
2025-03-07 38.85 38.92 38.56 38.83 0.0M
2025-03-06 39.55 39.73 39.10 39.11 0.0M
2025-03-05 39.73 40.49 39.66 39.86 0.0M
2025-03-04 39.18 40.10 38.06 39.89 0.0M
2025-03-03 42.36 42.85 39.00 39.11 0.0M
2025-02-28 42.02 42.36 41.07 41.91 0.0M
2025-02-27 42.53 43.50 41.90 41.90 0.0M
2025-02-26 41.20 42.47 41.20 42.47 0.0M
2025-02-25 41.23 41.48 40.93 41.38 0.0M
2025-02-24 41.90 42.59 40.85 41.61 0.0M
2025-02-21 44.30 44.94 41.42 41.74 0.0M
2025-02-20 44.24 46.50 44.00 44.00 0.0M
2025-02-19 45.63 46.20 44.01 44.01 0.0M
2025-02-18 43.81 45.95 43.81 45.95 0.0M
2025-02-17 45.31 45.31 43.27 43.67 0.0M
2025-02-14 47.05 47.11 44.64 44.71 0.0M
2025-02-13 47.52 48.16 46.88 46.88 0.0M
2025-02-12 47.94 47.96 47.64 47.64 0.0M
2025-02-11 48.70 49.24 48.09 48.62 0.0M
2025-02-10 48.40 49.61 48.40 49.00 0.0M
2025-02-07 46.80 48.37 46.80 48.37 0.0M
2025-02-06 47.96 48.74 47.70 47.70 0.0M
2025-02-05 48.19 48.32 48.00 48.00 0.0M
2025-02-04 46.35 48.78 46.23 48.78 0.0M
2025-02-03 46.61 47.46 45.90 46.78 0.0M
2025-01-31 48.37 49.53 47.05 47.05 0.0M
2025-01-30 48.42 49.30 48.19 48.33 0.0M
2025-01-29 46.86 47.89 46.51 47.89 0.0M
2025-01-28 46.34 47.34 44.94 46.54 0.0M
2025-01-27 51.57 52.59 45.51 45.57 0.0M
2025-01-24 54.26 54.86 52.78 53.08 0.0M
2025-01-23 54.82 54.82 53.79 54.55 0.0M
2025-01-22 52.00 54.60 51.52 54.02 0.0M
2025-01-21 50.01 51.23 49.50 50.91 0.0M
2025-01-20 49.90 50.38 49.77 49.81 0.0M
2025-01-17 47.94 50.45 47.94 50.45 0.0M
2025-01-16 48.18 49.19 47.60 48.30 0.0M
2025-01-15 47.47 48.98 47.47 48.98 0.0M
2025-01-14 48.05 48.58 47.62 47.62 0.0M
2025-01-13 47.85 48.40 47.39 47.81 0.0M
2025-01-10 49.63 49.96 48.00 48.00 0.0M
2025-01-09 50.00 50.55 48.92 48.92 0.0M
2025-01-08 49.75 50.37 48.38 49.13 0.0M
2025-01-07 52.40 53.45 50.04 50.04 0.0M
2025-01-06 51.80 53.80 51.30 52.73 0.0M
2025-01-03 50.70 51.46 50.70 51.07 0.0M
2025-01-02 50.05 50.90 49.72 50.36 0.0M