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
2022-12-30 35.24 35.24 35.08 35.08 0.0M
2022-12-29 35.43 35.43 35.43 35.43 0.0M
2022-12-28 36.17 36.17 36.17 36.17 0.0M
2022-12-27 35.26 35.26 35.26 35.26 0.0M
2022-12-23 35.18 35.18 35.18 35.18 0.0M
2022-12-22 35.63 35.63 35.63 35.63 0.0M
2022-12-21 34.61 34.61 34.61 34.61 0.0M
2022-12-20 33.97 33.97 33.97 33.97 0.0M
2022-12-19 34.45 34.45 34.45 34.45 0.0M
2022-12-16 34.32 34.32 34.32 34.32 0.0M
2022-12-15 34.46 34.46 34.46 34.46 0.0M
2022-12-14 34.62 34.62 34.62 34.62 0.0M
2022-12-13 34.33 34.33 34.33 34.33 0.0M
2022-12-12 33.88 33.88 33.88 33.88 0.0M
2022-12-09 34.70 34.70 34.70 34.70 0.0M
2022-12-08 33.85 33.85 33.85 33.85 0.0M
2022-12-07 34.51 34.51 34.51 34.51 0.0M
2022-12-06 33.92 33.92 33.92 33.92 0.0M
2022-12-05 34.84 34.84 34.84 34.84 0.0M
2022-12-02 35.11 35.11 35.11 35.11 0.0M
2022-12-01 35.03 35.03 35.03 35.03 0.0M
2022-11-30 33.66 33.66 33.66 33.66 0.0M
2022-11-29 31.87 31.87 31.87 31.87 0.0M
2022-11-28 31.98 31.98 31.98 31.98 0.0M
2022-11-25 32.36 32.36 32.36 32.36 0.0M
2022-11-24 32.41 32.41 32.41 32.41 0.0M
2022-11-23 31.80 31.80 31.80 31.80 0.0M
2022-11-22 31.02 31.02 31.02 31.02 0.0M
2022-11-21 31.68 31.68 31.68 31.68 0.0M
2022-11-18 31.21 31.21 31.21 31.21 0.0M
2022-11-17 31.46 31.46 31.46 31.46 0.0M
2022-11-16 32.58 32.58 32.58 32.58 0.0M
2022-11-15 32.50 32.50 32.50 32.50 0.0M
2022-11-14 33.45 33.45 33.45 33.45 0.0M
2022-11-11 33.31 33.31 33.31 33.31 0.0M
2022-11-10 32.08 32.08 32.08 32.08 0.0M
2022-11-09 33.49 33.49 33.49 33.49 0.0M
2022-11-08 32.79 32.79 32.79 32.79 0.0M
2022-11-07 33.19 33.19 33.19 33.19 0.0M
2022-11-04 31.48 31.48 31.48 31.48 0.0M
2022-11-03 30.34 30.34 30.34 30.34 0.0M
2022-11-02 31.25 31.25 31.25 31.25 0.0M
2022-11-01 30.38 30.38 30.38 30.38 0.0M
2022-10-31 30.73 30.73 30.73 30.73 0.0M
2022-10-28 32.70 32.70 32.70 32.70 0.0M
2022-10-27 34.89 34.89 34.89 34.89 0.0M
2022-10-26 34.04 34.04 34.04 34.04 0.0M
2022-10-25 34.08 34.08 34.08 34.08 0.0M
2022-10-24 35.08 35.08 35.08 35.08 0.0M
2022-10-21 33.06 33.06 33.06 33.06 0.0M
2022-10-20 32.86 32.86 32.86 32.86 0.0M
2022-10-19 32.48 32.48 32.48 32.48 0.0M
2022-10-18 32.87 32.87 32.87 32.87 0.0M
2022-10-17 32.29 32.29 32.29 32.29 0.0M
2022-10-14 33.68 33.68 33.68 33.68 0.0M
2022-10-13 32.64 33.91 32.64 33.91 0.0M
2022-10-12 32.24 32.51 32.24 32.51 0.0M
2022-10-11 32.78 33.21 32.30 32.51 0.0M
2022-10-10 32.11 33.58 32.02 32.79 0.0M
2022-10-07 32.34 32.63 31.92 32.63 0.0M
2022-10-06 32.68 32.83 32.35 32.35 0.0M
2022-10-05 32.36 32.73 31.81 32.73 0.0M
2022-10-04 31.72 33.15 31.67 32.73 0.0M
2022-10-03 30.50 32.01 30.47 31.82 0.0M
2022-09-30 30.78 31.06 30.78 30.80 0.0M
2022-09-29 30.79 31.29 30.42 30.50 0.0M
2022-09-28 29.93 30.93 29.64 30.93 0.0M
2022-09-27 29.29 30.25 29.28 30.10 0.0M
2022-09-26 29.62 29.78 29.41 29.54 0.0M
2022-09-23 31.38 31.49 29.44 29.48 0.0M
2022-09-22 30.50 31.53 30.41 31.53 0.0M
2022-09-21 31.95 32.09 30.65 31.53 0.0M
2022-09-20 32.56 32.82 31.68 31.82 0.0M
2022-09-19 31.42 32.67 31.32 32.67 0.0M
2022-09-16 32.07 32.10 31.27 31.67 0.0M
2022-09-15 33.03 33.48 32.34 32.34 0.0M
2022-09-14 33.21 33.30 32.91 33.14 0.0M
2022-09-13 33.69 34.11 33.21 33.62 0.0M
2022-09-12 33.56 34.10 33.45 34.01 0.0M
2022-09-09 32.71 33.73 32.70 33.73 0.0M
2022-09-08 32.37 32.82 32.31 32.71 0.0M
2022-09-07 32.79 32.84 32.15 32.53 0.0M
2022-09-06 32.99 33.58 32.77 33.04 0.0M
2022-09-05 32.59 33.26 32.59 33.07 0.0M
2022-09-02 31.82 32.90 31.79 32.79 0.0M
2022-09-01 33.14 33.14 31.82 32.14 0.0M
2022-08-31 33.06 33.61 31.87 33.43 0.0M
2022-08-30 34.84 34.84 33.21 33.21 0.0M
2022-08-29 35.55 35.56 34.58 35.29 0.0M
2022-08-26 36.23 36.29 35.63 35.99 0.0M
2022-08-25 35.03 36.53 35.03 36.39 0.0M
2022-08-24 35.61 35.61 34.81 35.24 0.0M
2022-08-23 33.80 35.77 33.77 35.77 0.0M
2022-08-22 33.26 34.17 32.76 33.87 0.0M
2022-08-19 33.65 33.68 33.35 33.51 0.0M
2022-08-18 33.00 34.03 33.00 33.85 0.0M
2022-08-17 33.51 33.58 32.77 33.14 0.0M
2022-08-16 32.62 33.64 32.56 33.64 0.0M
2022-08-15 32.79 32.82 31.60 32.81 0.0M
2022-08-12 31.69 33.15 31.62 33.15 0.0M
2022-08-11 30.84 32.20 30.76 31.83 0.0M
2022-08-10 29.83 31.34 29.82 31.11 0.0M
2022-08-09 29.38 30.11 29.30 30.11 0.0M
2022-08-08 29.08 30.10 29.05 30.05 0.0M
2022-08-05 27.81 29.25 27.81 29.15 0.0M
2022-08-04 27.16 28.06 27.16 27.72 0.0M
2022-08-03 27.21 27.53 26.93 27.23 0.0M
2022-08-02 27.18 27.58 26.76 27.32 0.0M
2022-08-01 28.43 28.85 27.17 27.35 0.0M
2022-07-29 26.50 28.48 26.46 28.48 0.0M
2022-07-28 26.20 26.97 26.20 26.60 0.0M
2022-07-27 26.07 26.39 25.67 26.29 0.0M
2022-07-26 25.86 26.48 25.84 25.84 0.0M
2022-07-25 25.24 26.10 25.24 25.91 0.0M
2022-07-22 25.61 26.16 25.19 25.26 0.0M
2022-07-21 26.03 26.06 25.24 25.72 0.0M
2022-07-20 26.73 26.90 26.13 26.30 0.0M
2022-07-19 26.45 26.82 26.09 26.82 0.0M
2022-07-18 26.37 27.09 26.35 26.42 0.0M
2022-07-15 25.21 26.28 24.95 26.28 0.0M
2022-07-14 26.09 26.09 24.74 25.39 0.0M
2022-07-13 25.64 26.32 25.63 26.07 0.0M
2022-07-12 25.77 26.16 25.19 25.76 0.0M
2022-07-11 26.58 26.58 25.97 26.23 0.0M
2022-07-08 28.20 28.23 26.70 26.89 0.0M
2022-07-07 26.67 28.01 26.67 27.83 0.0M
2022-07-06 25.73 27.10 25.64 26.26 0.0M
2022-07-05 28.16 28.26 27.01 27.04 0.0M
2022-07-04 27.81 28.19 27.64 28.03 0.0M
2022-07-01 27.41 28.21 27.41 27.55 0.0M
2022-06-30 29.72 29.80 28.04 28.43 0.0M
2022-06-29 31.10 31.45 30.00 30.00 0.0M
2022-06-28 30.98 31.47 30.88 30.98 0.0M
2022-06-27 29.79 30.80 29.79 30.44 0.0M
2022-06-24 29.20 30.06 28.86 29.79 0.0M
2022-06-23 31.56 31.56 29.09 29.09 0.0M
2022-06-22 35.54 35.63 32.50 32.73 0.0M
2022-06-21 35.37 36.04 35.29 35.86 0.0M
2022-06-20 34.34 35.73 33.89 35.73 0.0M
2022-06-17 34.86 35.47 33.79 33.79 0.0M
2022-06-16 37.87 37.96 35.58 35.88 0.0M
2022-06-15 37.62 38.48 37.58 38.04 0.0M
2022-06-14 37.21 37.95 36.28 37.41 0.0M
2022-06-13 39.47 39.47 37.96 37.96 0.0M
2022-06-10 40.38 40.38 39.44 39.69 0.0M
2022-06-09 41.09 41.32 40.65 41.14 0.0M
2022-06-08 42.14 42.66 41.12 41.16 0.0M
2022-06-07 40.64 42.11 40.62 42.09 0.0M
2022-06-06 40.52 41.57 40.43 40.59 0.0M
2022-06-03 40.61 41.07 40.40 40.40 0.0M
2022-06-02 39.06 41.58 39.04 41.48 0.0M
2022-06-01 38.21 38.88 37.95 38.88 0.0M
2022-05-31 40.15 40.19 39.05 39.05 0.0M
2022-05-30 39.81 40.14 39.39 39.91 0.0M
2022-05-27 38.64 39.70 38.64 39.70 0.0M
2022-05-26 37.37 38.66 37.20 38.66 0.0M
2022-05-25 37.52 37.74 37.39 37.72 0.0M
2022-05-24 38.41 38.41 37.79 37.79 0.0M
2022-05-23 37.52 38.24 37.22 38.21 0.0M
2022-05-20 37.34 37.93 37.21 37.21 0.0M
2022-05-19 36.64 37.78 36.13 37.78 0.0M
2022-05-18 37.40 37.58 37.04 37.04 0.0M
2022-05-17 35.87 37.62 35.78 37.51 0.0M
2022-05-16 35.03 36.30 34.55 35.88 0.0M
2022-05-13 33.71 35.51 33.64 35.35 0.0M
2022-05-12 34.59 34.59 33.50 33.66 0.0M
2022-05-11 33.90 34.83 33.90 34.83 0.0M
2022-05-10 34.19 34.50 33.64 33.64 0.0M
2022-05-09 36.18 36.53 34.47 34.47 0.0M
2022-05-06 38.03 38.17 37.99 38.17 0.0M
2022-05-05 39.88 39.98 37.63 37.76 0.0M
2022-05-04 37.81 38.56 37.60 38.56 0.0M
2022-05-03 36.87 36.87 36.32 36.32 0.0M
2022-05-02 36.65 36.81 36.08 36.81 0.0M
2022-04-29 36.54 38.06 36.52 37.08 0.0M
2022-04-28 36.50 37.28 36.24 36.72 0.0M
2022-04-27 32.53 33.65 32.53 33.65 0.0M
2022-04-26 32.83 33.13 32.65 33.11 0.0M
2022-04-25 33.46 33.47 31.64 32.26 0.0M
2022-04-22 36.74 36.91 34.37 34.37 0.0M
2022-04-21 39.31 39.41 36.76 36.76 0.0M
2022-04-20 39.06 39.44 38.35 39.44 0.0M
2022-04-19 40.31 40.53 39.38 39.38 0.0M
2022-04-14 39.02 40.02 39.02 39.97 0.0M
2022-04-13 36.92 37.36 36.92 36.99 0.0M
2022-04-12 35.92 36.70 35.80 36.70 0.0M
2022-04-11 37.07 37.07 35.58 35.58 0.0M
2022-04-08 35.90 37.34 35.90 37.34 0.0M
2022-04-07 34.96 35.01 34.34 34.99 0.0M
2022-04-06 34.94 35.63 34.91 34.94 0.0M
2022-04-05 36.76 37.14 35.50 35.50 0.0M
2022-04-04 37.39 38.30 36.27 36.27 0.0M
2022-04-01 35.92 37.92 35.57 37.28 0.0M
2022-03-31 35.95 36.59 35.92 36.59 0.0M
2022-03-30 34.81 36.51 34.81 35.94 0.0M
2022-03-29 35.72 35.72 34.36 34.82 0.0M
2022-03-28 35.78 36.37 35.05 35.79 0.0M
2022-03-25 36.36 36.36 35.79 36.30 0.0M
2022-03-24 35.88 36.72 35.44 36.40 0.0M
2022-03-23 34.73 36.11 34.73 36.11 0.0M
2022-03-22 36.25 36.30 35.13 35.13 0.0M
2022-03-21 34.73 36.22 34.71 36.22 0.0M
2022-03-18 34.50 35.07 34.50 34.96 0.0M
2022-03-17 33.73 34.83 33.73 34.58 0.0M
2022-03-16 33.85 34.45 33.24 33.24 0.0M
2022-03-15 34.10 34.10 33.22 33.89 0.0M
2022-03-14 37.61 37.61 34.63 34.71 0.0M
2022-03-11 37.25 37.75 37.25 37.73 0.0M
2022-03-10 34.88 36.95 34.88 36.95 0.0M
2022-03-09 34.48 35.50 34.17 35.19 0.0M
2022-03-08 35.44 35.83 34.52 34.52 0.0M
2022-03-07 38.04 38.21 35.84 35.84 0.0M
2022-03-04 35.40 35.97 35.40 35.68 0.0M
2022-03-03 34.03 34.49 33.87 34.12 0.0M
2022-03-02 32.65 34.04 32.65 34.02 0.0M
2022-03-01 31.18 32.66 31.13 32.51 0.0M
2022-02-28 32.41 32.41 30.66 31.06 0.0M
2022-02-25 30.58 31.66 30.01 31.56 0.0M
2022-02-24 30.88 30.95 29.63 30.83 0.0M
2022-02-23 30.49 31.06 30.33 30.86 0.0M
2022-02-22 29.72 31.10 29.72 30.88 0.0M
2022-02-21 30.27 30.57 30.27 30.57 0.0M
2022-02-18 30.66 30.93 30.57 30.72 0.0M
2022-02-17 31.07 31.72 30.99 31.24 0.0M
2022-02-16 30.87 31.78 30.80 31.16 0.0M
2022-02-15 30.68 30.99 30.06 30.99 0.0M
2022-02-14 31.11 31.19 30.93 31.08 0.0M
2022-02-11 30.33 31.36 30.33 31.36 0.0M
2022-02-10 30.63 31.67 30.59 31.44 0.0M
2022-02-09 29.79 30.70 29.72 30.70 0.0M
2022-02-08 29.08 29.76 29.07 29.76 0.0M
2022-02-07 28.30 29.34 28.30 29.34 0.0M
2022-02-04 27.77 28.06 27.56 28.06 0.0M
2022-02-03 27.82 28.18 27.43 28.07 0.0M
2022-02-02 28.01 28.14 27.98 28.14 0.0M
2022-02-01 26.76 28.08 26.42 28.08 0.0M
2022-01-31 26.73 26.85 26.38 26.76 0.0M
2022-01-28 27.87 27.91 26.23 26.66 0.0M
2022-01-27 28.20 28.89 28.02 28.02 0.0M
2022-01-26 27.85 28.87 27.84 28.76 0.0M
2022-01-25 27.59 27.80 27.04 27.80 0.0M
2022-01-24 28.08 28.11 26.76 26.83 0.0M
2022-01-21 28.50 28.50 28.13 28.13 0.0M
2022-01-20 29.59 29.93 29.58 29.76 0.0M
2022-01-19 29.34 30.24 29.29 29.98 0.0M
2022-01-18 29.42 29.61 29.21 29.43 0.0M
2022-01-17 29.02 29.39 29.02 29.39 0.0M
2022-01-14 28.60 29.16 28.48 28.60 0.0M
2022-01-13 29.11 29.35 28.88 29.23 0.0M
2022-01-12 27.72 29.01 27.67 29.01 0.0M
2022-01-11 26.90 27.58 26.87 27.58 0.0M
2022-01-10 26.07 26.60 25.75 26.50 0.0M
2022-01-07 25.10 26.10 25.06 26.05 0.0M
2022-01-06 25.32 25.63 25.18 25.29 0.0M
2022-01-05 25.14 26.10 25.14 26.10 0.0M
2022-01-04 25.16 25.47 25.10 25.40 0.0M
2022-01-03 24.71 25.41 24.46 25.39 0.0M