泰克资源 B

TECK
🏛️ 德国 →
37.07
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 35.05 37.07 35.05 37.07 0.0M
2025-09-26 34.01 35.03 33.88 35.03 0.0M
2025-09-25 33.82 34.57 33.74 34.19 0.0M
2025-09-24 32.44 34.77 32.44 34.77 0.0M
2025-09-23 32.56 33.01 32.56 32.57 0.0M
2025-09-22 33.14 33.14 32.93 32.93 0.0M
2025-09-19 33.24 33.58 33.23 33.48 0.0M
2025-09-18 33.38 34.01 33.29 33.38 0.0M
2025-09-17 33.62 33.77 33.62 33.69 0.0M
2025-09-16 35.15 35.86 34.12 34.12 0.0M
2025-09-15 35.06 35.95 34.97 35.95 0.0M
2025-09-12 35.18 35.30 35.10 35.30 0.0M
2025-09-11 34.33 35.48 34.09 35.48 0.0M
2025-09-10 33.17 34.17 33.17 33.98 0.0M
2025-09-09 32.98 34.07 32.98 33.98 0.0M
2025-09-08 29.12 29.52 29.10 29.52 0.0M
2025-09-05 27.99 28.92 27.99 28.92 0.0M
2025-09-04 28.52 28.73 27.33 27.68 0.0M
2025-09-03 28.52 29.53 27.47 29.43 0.0M
2025-09-02 28.98 29.10 28.65 28.93 0.0M
2025-09-01 28.92 28.98 28.90 28.98 0.0M
2025-08-29 28.98 29.14 28.57 29.14 0.0M
2025-08-28 28.06 28.46 27.93 28.44 0.0M
2025-08-27 28.39 28.67 28.03 28.05 0.0M
2025-08-26 28.49 28.49 28.24 28.24 0.0M
2025-08-25 28.48 28.81 28.48 28.61 0.0M
2025-08-22 27.20 28.75 27.20 28.75 0.0M
2025-08-21 26.63 27.00 26.61 27.00 0.0M
2025-08-20 26.78 26.78 26.58 26.58 0.0M
2025-08-19 26.98 27.20 26.84 26.84 0.0M
2025-08-18 27.32 27.36 27.09 27.09 0.0M
2025-08-15 27.43 27.58 27.41 27.41 0.0M
2025-08-14 27.73 28.03 27.32 27.58 0.0M
2025-08-13 27.59 28.03 27.50 27.75 0.0M
2025-08-12 27.56 27.96 27.56 27.59 0.0M
2025-08-11 28.08 28.38 27.68 27.68 0.0M
2025-08-08 28.28 28.56 28.28 28.56 0.0M
2025-08-07 27.51 28.39 27.51 28.31 0.0M
2025-08-06 27.92 27.92 27.69 27.69 0.0M
2025-08-05 27.92 28.14 27.70 27.89 0.0M
2025-08-04 27.47 27.62 27.47 27.62 0.0M
2025-08-01 28.17 28.17 27.18 27.18 0.0M
2025-07-31 27.85 28.28 27.81 28.16 0.0M
2025-07-30 28.35 28.43 28.32 28.32 0.0M
2025-07-29 29.29 29.40 28.40 28.40 0.0M
2025-07-28 27.99 29.17 27.99 29.17 0.0M
2025-07-25 29.78 29.80 28.46 28.46 0.0M
2025-07-24 32.50 32.50 30.53 30.53 0.0M
2025-07-23 32.78 33.11 32.51 32.51 0.0M
2025-07-22 32.22 32.51 32.17 32.51 0.0M
2025-07-21 31.98 32.70 31.96 32.51 0.0M
2025-07-18 32.47 32.47 32.18 32.18 0.0M
2025-07-17 31.65 32.34 31.65 32.34 0.0M
2025-07-16 32.03 32.06 31.48 31.48 0.0M
2025-07-15 32.55 32.58 31.97 31.98 0.0M
2025-07-14 32.56 32.56 32.29 32.29 0.0M
2025-07-11 32.70 32.70 32.00 32.00 0.0M
2025-07-10 32.49 33.18 32.49 32.93 0.0M
2025-07-09 33.11 33.13 32.59 32.92 0.0M
2025-07-08 34.03 34.57 33.95 33.95 0.0M
2025-07-07 34.89 34.94 34.26 34.26 0.0M
2025-07-04 34.77 34.89 34.54 34.89 0.0M
2025-07-03 35.06 35.06 34.53 34.53 0.0M
2025-07-02 33.88 35.42 33.88 35.22 0.0M
2025-07-01 33.96 34.37 33.93 34.37 0.0M
2025-06-30 34.51 34.57 34.34 34.34 0.0M
2025-06-27 35.19 35.19 34.80 34.89 0.0M
2025-06-26 32.47 35.32 32.47 35.32 0.0M
2025-06-25 32.90 32.94 32.83 32.83 0.0M
2025-06-24 32.63 32.95 32.63 32.95 0.0M
2025-06-23 32.47 32.71 32.47 32.71 0.0M
2025-06-20 32.93 32.98 32.52 32.52 0.0M
2025-06-19 33.10 33.14 33.05 33.13 0.0M
2025-06-18 33.25 33.48 33.20 33.33 0.0M
2025-06-17 33.55 33.73 33.41 33.41 0.0M
2025-06-16 33.05 33.79 33.05 33.79 0.0M
2025-06-13 32.64 33.32 31.17 33.32 0.0M
2025-06-12 33.37 33.42 32.94 32.94 0.0M
2025-06-11 33.87 33.87 33.48 33.85 0.0M
2025-06-10 33.91 33.97 33.89 33.90 0.0M
2025-06-09 33.48 34.37 33.48 34.17 0.0M
2025-06-06 33.26 33.92 33.26 33.67 0.0M
2025-06-05 32.38 33.99 32.38 33.99 0.0M
2025-06-04 32.34 32.64 32.25 32.41 0.0M
2025-06-03 32.09 32.29 31.68 32.29 0.0M
2025-06-02 32.27 33.25 31.84 31.84 0.0M
2025-05-30 32.90 32.98 32.18 32.18 0.0M
2025-05-29 32.98 33.07 32.88 33.05 0.0M
2025-05-28 33.18 33.20 32.85 33.08 0.0M
2025-05-27 33.31 33.36 33.09 33.21 0.0M
2025-05-26 31.69 33.53 31.69 33.53 0.0M
2025-05-23 31.05 31.98 30.78 31.91 0.0M
2025-05-22 31.19 31.56 31.19 31.56 0.0M
2025-05-21 31.47 31.58 31.32 31.32 0.0M
2025-05-20 31.72 31.92 31.69 31.81 0.0M
2025-05-19 31.46 31.81 31.18 31.81 0.0M
2025-05-16 32.26 32.31 31.35 31.79 0.0M
2025-05-15 32.86 32.86 32.12 32.50 0.0M
2025-05-14 33.90 33.90 32.95 32.97 0.0M
2025-05-13 33.62 34.53 33.62 34.53 0.0M
2025-05-12 31.56 34.29 31.56 34.29 0.0M
2025-05-09 30.77 31.34 30.77 31.34 0.0M
2025-05-08 29.83 30.85 29.83 30.85 0.0M
2025-05-07 30.62 30.63 30.10 30.10 0.0M
2025-05-06 30.57 30.69 30.56 30.69 0.0M
2025-05-05 31.03 31.05 30.86 31.05 0.0M
2025-05-02 29.97 31.23 29.95 31.23 0.0M
2025-04-30 30.69 30.69 29.33 29.33 0.0M
2025-04-29 30.77 31.27 30.77 30.90 0.0M
2025-04-28 31.15 31.49 30.68 30.68 0.0M
2025-04-25 31.71 31.71 31.11 31.38 0.0M
2025-04-24 30.49 32.12 30.42 32.12 0.0M
2025-04-23 29.70 31.07 29.70 30.71 0.0M
2025-04-22 28.20 29.65 28.01 29.65 0.0M
2025-04-17 29.16 29.16 28.65 28.92 0.0M
2025-04-16 29.47 29.61 29.17 29.29 0.0M
2025-04-15 29.80 30.03 29.79 29.79 0.0M
2025-04-14 29.59 30.17 29.46 29.46 0.0M
2025-04-11 28.63 29.21 28.27 29.21 0.0M
2025-04-10 30.53 30.53 28.20 28.20 0.0M
2025-04-09 25.79 28.10 25.79 28.10 0.0M
2025-04-08 27.98 28.48 26.62 26.62 0.0M
2025-04-07 27.49 27.70 27.16 27.58 0.0M
2025-04-04 30.49 30.49 26.97 27.11 0.0M
2025-04-03 33.43 33.43 31.42 31.42 0.0M
2025-04-02 33.98 34.41 33.98 34.41 0.0M
2025-04-01 33.47 34.21 33.22 33.85 0.0M
2025-03-31 34.69 34.69 33.29 33.50 0.0M
2025-03-28 36.50 36.50 34.45 34.45 0.0M
2025-03-27 37.25 37.25 36.20 36.32 0.0M
2025-03-26 39.49 39.51 37.34 37.34 0.0M
2025-03-25 38.61 39.51 38.61 39.46 0.0M
2025-03-24 38.11 38.84 38.09 38.52 0.0M
2025-03-21 38.72 38.72 37.74 38.06 0.0M
2025-03-20 38.78 39.39 38.76 38.83 0.0M
2025-03-19 38.51 39.12 38.43 39.12 0.0M
2025-03-18 39.09 39.14 38.11 38.11 0.0M
2025-03-17 38.14 39.00 38.10 39.00 0.0M
2025-03-14 36.89 38.35 36.89 38.35 0.0M
2025-03-13 36.54 38.12 35.98 37.11 0.0M
2025-03-12 35.07 36.81 35.07 36.81 0.0M
2025-03-11 34.13 34.71 34.07 34.71 0.0M
2025-03-10 36.45 36.45 33.76 33.76 0.0M
2025-03-07 37.57 37.59 36.34 36.34 0.0M
2025-03-06 38.11 38.69 37.72 37.99 0.0M
2025-03-05 36.83 37.61 36.67 37.61 0.0M
2025-03-04 37.40 37.67 36.18 36.27 0.0M
2025-03-03 38.49 39.12 38.34 38.34 0.0M
2025-02-28 38.30 38.30 38.10 38.10 0.0M
2025-02-27 38.75 39.23 38.62 38.80 0.0M
2025-02-26 39.61 39.66 39.43 39.49 0.0M
2025-02-25 38.51 38.56 38.35 38.36 0.0M
2025-02-24 38.97 39.37 38.89 39.37 0.0M
2025-02-21 40.87 40.95 39.63 39.63 0.0M
2025-02-20 40.76 41.61 40.44 41.11 0.0M
2025-02-19 41.24 41.36 40.27 40.42 0.0M
2025-02-18 41.24 41.38 41.17 41.17 0.0M
2025-02-17 40.89 40.97 40.86 40.86 0.0M
2025-02-14 41.62 42.11 41.07 41.07 0.0M
2025-02-13 41.20 41.51 41.15 41.25 0.0M
2025-02-12 40.42 41.03 40.15 41.03 0.0M
2025-02-11 41.67 41.67 40.43 40.43 0.0M
2025-02-10 41.73 41.90 41.68 41.75 0.0M
2025-02-07 40.77 42.11 40.74 41.66 0.0M
2025-02-06 40.51 41.44 40.51 41.05 0.0M
2025-02-05 40.14 40.54 39.98 40.54 0.0M
2025-02-04 38.56 40.34 38.48 39.96 0.0M
2025-02-03 39.37 39.53 39.15 39.19 0.0M
2025-01-31 39.76 40.04 39.73 39.88 0.0M
2025-01-30 39.33 40.07 39.33 39.98 0.0M
2025-01-29 38.97 39.66 38.71 39.47 0.0M
2025-01-28 40.29 40.38 39.14 39.14 0.0M
2025-01-27 40.86 40.88 40.00 40.00 0.0M
2025-01-24 41.40 41.40 41.10 41.10 0.0M
2025-01-23 40.85 41.28 40.80 41.23 0.0M
2025-01-22 41.89 41.89 41.50 41.63 0.0M
2025-01-21 42.65 42.65 41.80 41.80 0.0M
2025-01-20 41.36 42.42 41.36 42.42 0.0M
2025-01-17 40.77 41.77 40.71 41.77 0.0M
2025-01-16 41.20 41.39 41.14 41.14 0.0M
2025-01-15 41.01 41.49 41.01 41.49 0.0M
2025-01-14 40.92 41.26 40.88 41.07 0.0M
2025-01-13 40.78 41.75 40.52 41.03 0.0M
2025-01-10 41.36 41.36 40.79 40.90 0.0M
2025-01-09 39.96 41.25 39.94 41.25 0.0M
2025-01-08 39.81 39.94 39.81 39.92 0.0M
2025-01-07 39.63 40.16 39.63 39.72 0.0M
2025-01-06 39.33 40.57 39.09 39.97 0.0M
2025-01-03 39.44 39.68 39.36 39.68 0.0M
2025-01-02 38.84 39.58 38.84 39.49 0.0M