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
2023-12-29 38.32 38.32 38.12 38.18 0.0M
2023-12-28 38.23 38.61 38.06 38.46 0.0M
2023-12-27 38.25 38.52 38.10 38.35 0.0M
2023-12-22 38.30 38.48 37.97 37.97 0.0M
2023-12-21 37.61 38.35 37.54 38.35 0.0M
2023-12-20 38.43 38.59 38.30 38.47 0.0M
2023-12-19 37.50 38.38 37.50 38.34 0.0M
2023-12-18 37.85 38.49 37.84 37.97 0.0M
2023-12-15 37.18 37.97 37.18 37.95 0.0M
2023-12-14 35.98 37.91 35.98 37.25 0.0M
2023-12-13 34.91 35.10 34.37 34.37 0.0M
2023-12-12 34.97 34.97 34.78 34.86 0.0M
2023-12-11 35.59 35.59 35.11 35.11 0.0M
2023-12-08 34.28 35.77 34.26 35.56 0.0M
2023-12-07 33.81 34.47 33.81 34.16 0.0M
2023-12-06 33.83 34.53 33.70 33.99 0.0M
2023-12-05 34.41 34.54 33.88 33.88 0.0M
2023-12-04 35.55 35.55 34.44 34.44 0.0M
2023-12-01 34.31 35.60 34.31 35.60 0.0M
2023-11-30 33.49 34.31 33.49 34.20 0.0M
2023-11-29 33.15 33.75 33.15 33.75 0.0M
2023-11-28 32.25 32.78 32.21 32.78 0.0M
2023-11-27 33.14 33.21 32.24 32.24 0.0M
2023-11-24 33.51 33.56 33.10 33.10 0.0M
2023-11-23 33.15 33.52 33.09 33.40 0.0M
2023-11-22 33.00 33.02 32.85 33.02 0.0M
2023-11-21 33.12 33.48 32.74 32.74 0.0M
2023-11-20 32.65 33.36 32.63 33.28 0.0M
2023-11-17 32.28 33.12 32.28 33.12 0.0M
2023-11-16 32.70 32.70 31.92 31.92 0.0M
2023-11-15 33.97 33.97 32.30 32.30 0.0M
2023-11-14 34.97 35.68 33.87 33.87 0.0M
2023-11-13 33.03 33.98 33.03 33.98 0.0M
2023-11-10 32.00 32.91 32.00 32.91 0.0M
2023-11-09 31.97 32.70 31.97 32.49 0.0M
2023-11-08 32.80 32.83 32.22 32.22 0.0M
2023-11-07 34.00 34.00 33.13 33.19 0.0M
2023-11-06 34.16 34.76 34.10 34.10 0.0M
2023-11-03 34.57 34.95 34.38 34.78 0.0M
2023-11-02 33.29 34.45 33.29 34.45 0.0M
2023-11-01 33.10 33.32 33.08 33.32 0.0M
2023-10-31 33.12 33.52 32.97 33.33 0.0M
2023-10-30 33.89 33.99 33.13 33.13 0.0M
2023-10-27 33.97 34.25 33.89 34.25 0.0M
2023-10-26 33.12 33.98 33.04 33.98 0.0M
2023-10-25 33.11 33.65 33.04 33.04 0.0M
2023-10-24 35.96 35.99 34.11 34.11 0.0M
2023-10-23 36.62 36.68 36.55 36.55 0.0M
2023-10-20 37.53 37.53 37.20 37.24 0.0M
2023-10-19 38.53 38.59 37.87 38.36 0.0M
2023-10-18 38.68 39.25 38.68 38.70 0.0M
2023-10-17 38.06 38.45 37.87 38.37 0.0M
2023-10-16 36.35 37.83 36.32 37.76 0.0M
2023-10-13 37.15 37.35 36.96 36.96 0.0M
2023-10-12 38.48 38.57 36.90 36.90 0.0M
2023-10-11 38.78 39.05 38.66 38.66 0.0M
2023-10-10 38.42 39.10 38.39 39.07 0.0M
2023-10-09 38.89 38.94 38.47 38.53 0.0M
2023-10-06 37.64 38.40 37.57 38.35 0.0M
2023-10-05 37.44 37.75 37.40 37.41 0.0M
2023-10-04 37.75 37.75 37.25 37.25 0.0M
2023-10-03 39.25 39.27 38.11 38.22 0.0M
2023-10-02 40.33 40.33 39.64 39.76 0.0M
2023-09-29 39.83 40.54 39.83 40.54 0.0M
2023-09-28 38.36 39.99 38.19 39.99 0.0M
2023-09-27 37.79 38.13 37.73 38.13 0.0M
2023-09-26 38.40 38.46 38.07 38.07 0.0M
2023-09-25 37.26 38.57 37.23 38.57 0.0M
2023-09-22 37.47 38.07 37.47 37.71 0.0M
2023-09-21 39.06 39.06 37.77 37.77 0.0M
2023-09-20 39.45 39.79 39.11 39.11 0.0M
2023-09-19 40.15 40.18 39.71 39.71 0.0M
2023-09-18 41.01 41.01 40.25 40.25 0.0M
2023-09-15 40.90 41.32 40.88 40.88 0.0M
2023-09-14 38.46 40.90 38.42 40.90 0.0M
2023-09-13 38.64 39.39 38.64 39.00 0.0M
2023-09-12 38.79 39.39 38.79 39.28 0.0M
2023-09-11 37.39 38.87 37.39 38.87 0.0M
2023-09-08 37.37 37.56 37.37 37.48 0.0M
2023-09-07 38.04 38.06 37.39 37.39 0.0M
2023-09-06 38.64 38.64 37.96 37.96 0.0M
2023-09-05 38.99 39.41 38.99 39.02 0.0M
2023-09-04 39.18 39.18 38.96 38.96 0.0M
2023-09-01 37.79 39.06 37.79 39.01 0.0M
2023-08-31 37.57 38.24 37.57 37.92 0.0M
2023-08-30 37.49 37.79 37.48 37.79 0.0M
2023-08-29 36.89 37.62 36.83 37.62 0.0M
2023-08-28 36.69 37.34 36.64 37.09 0.0M
2023-08-25 36.56 36.91 36.56 36.83 0.0M
2023-08-24 37.22 37.28 36.78 36.78 0.0M
2023-08-23 37.01 37.39 37.01 37.39 0.0M
2023-08-22 35.97 37.31 35.97 37.15 0.0M
2023-08-21 35.58 36.04 35.53 35.79 0.0M
2023-08-18 35.12 35.92 35.12 35.92 0.0M
2023-08-17 33.86 35.88 33.86 35.49 0.0M
2023-08-16 34.50 34.50 33.98 34.10 0.0M
2023-08-15 36.15 36.15 34.58 34.58 0.0M
2023-08-14 36.57 36.57 36.35 36.36 0.0M
2023-08-11 36.67 36.86 36.26 36.48 0.0M
2023-08-10 37.47 37.47 36.62 36.62 0.0M
2023-08-09 37.91 38.12 37.66 37.66 0.0M
2023-08-08 38.05 38.05 37.81 37.86 0.0M
2023-08-07 37.78 38.24 37.75 38.10 0.0M
2023-08-04 38.15 38.19 38.13 38.15 0.0M
2023-08-03 38.21 38.35 37.97 38.35 0.0M
2023-08-02 39.41 39.41 38.19 38.19 0.0M
2023-08-01 39.94 41.16 39.22 39.22 0.0M
2023-07-31 39.26 40.41 39.23 40.28 0.0M
2023-07-28 38.17 39.40 38.17 39.40 0.0M
2023-07-27 37.69 39.09 37.49 39.09 0.0M
2023-07-26 38.90 38.97 38.09 38.09 0.0M
2023-07-25 38.53 39.94 38.53 39.61 0.0M
2023-07-24 37.36 38.47 37.36 38.47 0.0M
2023-07-21 37.59 37.69 37.46 37.55 0.0M
2023-07-20 37.40 38.09 37.38 38.09 0.0M
2023-07-19 37.27 37.50 37.23 37.50 0.0M
2023-07-18 36.77 37.41 36.77 37.24 0.0M
2023-07-17 36.66 37.17 36.58 37.17 0.0M
2023-07-14 37.17 37.17 36.66 36.66 0.0M
2023-07-13 37.40 37.95 37.40 37.68 0.0M
2023-07-12 37.70 38.35 37.36 37.83 0.0M
2023-07-11 37.66 37.75 37.10 37.61 0.0M
2023-07-10 37.18 37.88 37.18 37.79 0.0M
2023-07-07 35.76 37.61 35.76 37.61 0.0M
2023-07-06 37.26 37.26 35.72 35.74 0.0M
2023-07-05 38.68 38.77 37.55 37.55 0.0M
2023-07-04 38.74 38.86 38.55 38.55 0.0M
2023-07-03 38.25 38.82 38.21 38.56 0.0M
2023-06-30 37.30 38.47 37.30 38.47 0.0M
2023-06-29 37.10 37.45 36.99 37.25 0.0M
2023-06-28 37.41 37.41 37.11 37.12 0.0M
2023-06-27 36.73 37.38 36.62 37.38 0.0M
2023-06-26 36.08 37.01 35.95 37.01 0.0M
2023-06-23 37.29 37.58 36.25 36.25 0.0M
2023-06-22 37.15 37.48 36.78 37.39 0.0M
2023-06-21 37.38 37.63 37.38 37.49 0.0M
2023-06-20 38.54 38.60 36.99 37.37 0.0M
2023-06-19 38.03 38.58 38.01 38.58 0.0M
2023-06-16 39.25 39.33 38.46 38.46 0.0M
2023-06-15 39.55 40.01 39.40 40.01 0.0M
2023-06-14 39.37 39.90 39.37 39.90 0.0M
2023-06-13 38.47 40.33 38.47 40.33 0.0M
2023-06-12 39.88 40.03 39.14 39.14 0.0M
2023-06-09 39.34 39.34 39.34 39.34 0.0M
2023-06-08 39.83 39.83 39.83 39.83 0.0M
2023-06-07 39.69 39.69 39.69 39.69 0.0M
2023-06-06 38.23 38.23 38.23 38.23 0.0M
2023-06-05 40.11 40.11 40.11 40.11 0.0M
2023-06-02 37.74 37.74 37.74 37.74 0.0M
2023-06-01 36.25 36.25 36.25 36.25 0.0M
2023-05-31 37.01 37.01 37.01 37.01 0.0M
2023-05-30 36.08 36.08 36.08 36.08 0.0M
2023-05-29 35.57 35.57 35.57 35.57 0.0M
2023-05-26 34.77 34.77 34.77 34.77 0.0M
2023-05-25 35.92 35.92 35.92 35.92 0.0M
2023-05-24 37.18 37.18 37.18 37.18 0.0M
2023-05-23 38.60 38.60 38.60 38.60 0.0M
2023-05-22 38.87 38.87 38.87 38.87 0.0M
2023-05-19 39.10 39.10 39.10 39.10 0.0M
2023-05-18 39.32 39.32 38.89 38.89 0.0M
2023-05-17 39.47 39.47 39.47 39.47 0.0M
2023-05-16 40.83 40.83 40.83 40.83 0.0M
2023-05-15 39.83 39.83 39.83 39.83 0.0M
2023-05-12 39.02 39.02 39.02 39.02 0.0M
2023-05-11 40.46 40.46 40.46 40.46 0.0M
2023-05-10 41.21 41.21 41.21 41.21 0.0M
2023-05-09 40.06 40.06 40.06 40.06 0.0M
2023-05-08 39.09 39.09 39.09 39.09 0.0M
2023-05-05 38.29 38.29 38.29 38.29 0.0M
2023-05-04 39.00 39.00 39.00 39.00 0.0M
2023-05-03 39.57 39.57 39.57 39.57 0.0M
2023-05-02 41.28 41.28 41.28 41.28 0.0M
2023-04-28 41.06 41.06 41.06 41.06 0.0M
2023-04-27 40.50 40.50 40.50 40.50 0.0M
2023-04-26 38.74 38.74 38.74 38.74 0.0M
2023-04-25 40.78 40.78 40.78 40.78 0.0M
2023-04-24 41.29 41.29 41.29 41.29 0.0M
2023-04-21 41.96 41.96 41.96 41.96 0.0M
2023-04-20 43.16 43.16 43.16 43.16 0.0M
2023-04-19 44.66 44.66 44.66 44.66 0.0M
2023-04-18 44.16 44.16 44.16 44.16 0.0M
2023-04-17 40.25 40.25 40.25 40.25 0.0M
2023-04-14 39.96 39.96 39.96 39.96 0.0M
2023-04-13 38.88 38.88 38.88 38.88 0.0M
2023-04-12 39.55 39.55 39.55 39.55 0.0M
2023-04-11 38.92 38.92 38.92 38.92 0.0M
2023-04-06 38.37 38.37 38.37 38.37 0.0M
2023-04-05 39.28 39.28 39.28 39.28 0.0M
2023-04-04 39.42 39.42 39.42 39.42 0.0M
2023-04-03 33.21 33.21 33.21 33.21 0.0M
2023-03-31 32.93 32.93 32.93 32.93 0.0M
2023-03-30 32.68 32.68 32.68 32.68 0.0M
2023-03-29 32.13 32.13 32.13 32.13 0.0M
2023-03-28 32.20 32.20 32.20 32.20 0.0M
2023-03-27 32.19 32.19 32.19 32.19 0.0M
2023-03-24 32.16 32.16 32.16 32.16 0.0M
2023-03-23 31.66 31.66 31.66 31.66 0.0M
2023-03-22 32.53 32.53 32.53 32.53 0.0M
2023-03-21 32.66 32.66 32.66 32.66 0.0M
2023-03-20 31.88 31.88 31.88 31.88 0.0M
2023-03-17 32.04 32.04 32.04 32.04 0.0M
2023-03-16 31.26 31.26 31.26 31.26 0.0M
2023-03-15 33.63 33.63 32.19 32.19 0.0M
2023-03-14 33.77 33.77 33.77 33.77 0.0M
2023-03-13 34.12 34.12 34.12 34.12 0.0M
2023-03-10 35.12 35.12 35.12 35.12 0.0M
2023-03-09 36.32 36.32 36.32 36.32 0.0M
2023-03-08 36.61 36.61 36.61 36.61 0.0M
2023-03-07 37.83 37.83 37.83 37.83 0.0M
2023-03-06 39.43 39.43 39.43 39.43 0.0M
2023-03-03 38.77 38.77 38.77 38.77 0.0M
2023-03-02 38.55 38.55 38.55 38.55 0.0M
2023-03-01 37.10 37.10 37.10 37.10 0.0M
2023-02-28 37.13 37.13 37.13 37.13 0.0M
2023-02-27 36.09 36.09 36.09 36.09 0.0M
2023-02-24 37.67 37.67 37.67 37.67 0.0M
2023-02-23 39.11 39.11 39.11 39.11 0.0M
2023-02-22 39.87 39.87 39.87 39.87 0.0M
2023-02-21 40.99 40.99 40.99 40.99 0.0M
2023-02-20 40.55 40.55 40.55 40.55 0.0M
2023-02-17 40.15 40.15 40.15 40.15 0.0M
2023-02-16 38.52 38.52 38.52 38.52 0.0M
2023-02-15 38.47 38.47 38.47 38.47 0.0M
2023-02-14 38.21 38.21 38.21 38.21 0.0M
2023-02-13 37.79 37.79 37.79 37.79 0.0M
2023-02-10 38.44 38.44 38.44 38.44 0.0M
2023-02-09 38.71 38.71 38.71 38.71 0.0M
2023-02-08 39.39 39.39 39.39 39.39 0.0M
2023-02-07 38.48 38.48 38.48 38.48 0.0M
2023-02-06 39.11 39.11 39.11 39.11 0.0M
2023-02-03 38.60 38.60 38.60 38.60 0.0M
2023-02-02 39.14 39.14 39.14 39.14 0.0M
2023-02-01 38.61 38.61 38.61 38.61 0.0M
2023-01-31 37.32 37.32 37.32 37.32 0.0M
2023-01-30 37.41 37.41 37.41 37.41 0.0M
2023-01-27 37.51 37.51 37.51 37.51 0.0M
2023-01-26 37.08 37.75 37.08 37.75 0.0M
2023-01-25 38.34 38.34 38.34 38.34 0.0M
2023-01-24 38.37 38.37 38.37 38.37 0.0M
2023-01-23 38.18 38.18 38.18 38.18 0.0M
2023-01-20 38.40 38.40 38.40 38.40 0.0M
2023-01-19 37.43 37.43 37.43 37.43 0.0M
2023-01-18 37.04 37.04 37.04 37.04 0.0M
2023-01-17 37.32 37.32 37.32 37.32 0.0M
2023-01-16 37.92 37.92 37.92 37.92 0.0M
2023-01-13 37.60 37.60 37.60 37.60 0.0M
2023-01-12 37.13 37.13 37.13 37.13 0.0M
2023-01-11 36.17 36.98 36.17 36.98 0.0M
2023-01-10 36.19 36.19 36.19 36.19 0.0M
2023-01-09 36.43 36.43 36.43 36.43 0.0M
2023-01-06 35.40 35.40 35.40 35.40 0.0M
2023-01-05 33.38 33.38 33.38 33.38 0.0M
2023-01-04 34.19 34.19 34.19 34.19 0.0M
2023-01-03 35.05 35.05 35.05 35.05 0.0M
2023-01-02 34.60 34.60 34.60 34.60 0.0M