SSR Mining Inc

SSRM
🏛️ 德国 →
20.84
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 9.75 9.75 9.72 9.75 0.0M
2023-12-28 9.88 9.89 9.87 9.87 0.0M
2023-12-27 9.90 9.94 9.85 9.91 0.0M
2023-12-22 9.90 10.06 9.90 10.06 0.0M
2023-12-21 9.90 9.98 9.90 9.93 0.0M
2023-12-20 10.10 10.12 10.08 10.08 0.0M
2023-12-19 9.85 10.08 9.85 10.06 0.0M
2023-12-18 9.87 9.89 9.82 9.88 0.0M
2023-12-15 9.51 9.91 9.51 9.89 0.0M
2023-12-14 9.96 10.02 9.46 9.46 0.0M
2023-12-13 9.61 9.70 9.59 9.59 0.0M
2023-12-12 10.00 10.02 9.74 9.74 0.0M
2023-12-11 10.32 10.34 10.02 10.02 0.0M
2023-12-08 10.50 10.50 10.22 10.22 0.0M
2023-12-07 10.46 10.58 10.46 10.56 0.0M
2023-12-06 10.56 10.68 10.50 10.54 0.0M
2023-12-05 10.66 10.68 10.56 10.60 0.0M
2023-12-04 11.00 11.06 10.68 10.68 0.0M
2023-12-01 10.72 10.96 10.72 10.96 0.0M
2023-11-30 10.72 10.74 10.64 10.74 0.0M
2023-11-29 10.70 10.74 10.66 10.66 0.0M
2023-11-28 10.32 10.76 10.32 10.76 0.0M
2023-11-27 10.38 10.48 10.32 10.32 0.0M
2023-11-24 10.16 10.36 10.16 10.26 0.0M
2023-11-23 10.22 10.26 10.22 10.22 0.0M
2023-11-22 10.32 10.36 10.32 10.32 0.0M
2023-11-21 10.24 10.50 10.20 10.46 0.0M
2023-11-20 10.54 10.54 10.14 10.14 0.0M
2023-11-17 10.70 10.82 10.64 10.64 0.0M
2023-11-16 10.72 10.90 10.72 10.80 0.0M
2023-11-15 10.90 11.00 10.72 10.72 0.0M
2023-11-14 10.56 10.94 10.50 10.94 0.0M
2023-11-13 10.76 10.76 10.70 10.70 0.0M
2023-11-10 10.74 10.82 10.74 10.82 0.0M
2023-11-09 10.98 11.18 10.96 11.18 0.0M
2023-11-08 11.16 11.32 11.10 11.10 0.0M
2023-11-07 11.46 11.46 11.20 11.26 0.0M
2023-11-06 11.30 11.66 11.30 11.62 0.0M
2023-11-03 10.72 11.48 10.72 11.48 0.0M
2023-11-02 11.10 11.10 10.62 10.62 0.0M
2023-11-01 12.92 12.92 11.14 11.14 0.0M
2023-10-31 13.12 13.30 12.92 12.92 0.0M
2023-10-30 13.24 13.30 13.22 13.22 0.0M
2023-10-27 13.10 13.10 12.94 12.94 0.0M
2023-10-26 13.34 13.44 12.92 13.00 0.0M
2023-10-25 13.46 13.64 13.44 13.50 0.0M
2023-10-24 13.40 13.54 13.34 13.52 0.0M
2023-10-23 13.24 13.42 13.12 13.42 0.0M
2023-10-20 13.30 13.56 13.28 13.28 0.0M
2023-10-19 13.18 13.28 13.16 13.28 0.0M
2023-10-18 13.24 13.32 13.22 13.22 0.0M
2023-10-17 12.82 13.10 12.82 13.06 0.0M
2023-10-16 12.86 13.04 12.78 13.04 0.0M
2023-10-13 12.32 12.94 12.32 12.94 0.0M
2023-10-12 12.44 12.46 12.26 12.26 0.0M
2023-10-11 12.26 12.36 12.26 12.32 0.0M
2023-10-10 12.18 12.28 12.18 12.28 0.0M
2023-10-09 12.18 12.28 12.08 12.24 0.0M
2023-10-06 11.84 12.16 11.84 12.06 0.0M
2023-10-05 11.96 11.96 11.80 11.80 0.0M
2023-10-04 12.00 12.12 11.86 11.86 0.0M
2023-10-03 12.06 12.08 12.02 12.08 0.0M
2023-10-02 12.14 12.30 12.14 12.14 0.0M
2023-09-29 12.68 12.68 12.42 12.42 0.0M
2023-09-28 12.34 12.46 12.32 12.46 0.0M
2023-09-27 12.56 12.60 12.38 12.38 0.0M
2023-09-26 13.34 13.38 12.76 12.76 0.0M
2023-09-25 13.42 13.52 13.40 13.46 0.0M
2023-09-22 13.62 13.70 13.54 13.54 0.0M
2023-09-21 13.86 13.86 13.62 13.62 0.0M
2023-09-20 13.78 13.92 13.78 13.90 0.0M
2023-09-19 14.00 14.06 13.90 13.90 0.0M
2023-09-18 14.12 14.12 14.00 14.00 0.0M
2023-09-15 14.12 14.16 14.02 14.02 0.0M
2023-09-14 13.44 14.02 13.42 14.02 0.0M
2023-09-13 13.60 13.74 13.60 13.60 0.0M
2023-09-12 13.62 13.90 13.62 13.78 0.0M
2023-09-11 13.50 13.76 13.50 13.76 0.0M
2023-09-08 13.48 13.68 13.44 13.48 0.0M
2023-09-07 13.26 13.44 13.22 13.36 0.0M
2023-09-06 13.36 13.44 13.26 13.34 0.0M
2023-09-05 13.28 13.52 13.20 13.38 0.0M
2023-09-04 13.58 13.58 13.38 13.38 0.0M
2023-09-01 13.60 13.72 13.60 13.62 0.0M
2023-08-31 13.62 13.78 13.62 13.66 0.0M
2023-08-30 13.60 13.86 13.58 13.74 0.0M
2023-08-29 13.76 13.80 13.60 13.60 0.0M
2023-08-28 13.30 13.68 13.26 13.68 0.0M
2023-08-25 13.46 13.62 13.32 13.32 0.0M
2023-08-24 13.60 13.72 13.52 13.54 0.0M
2023-08-23 13.24 13.66 13.24 13.66 0.0M
2023-08-22 12.90 13.08 12.90 13.08 0.0M
2023-08-21 12.86 12.94 12.86 12.94 0.0M
2023-08-18 13.14 13.18 12.90 12.90 0.0M
2023-08-17 13.26 13.34 13.10 13.10 0.0M
2023-08-16 13.20 13.30 13.20 13.26 0.0M
2023-08-15 13.54 13.54 13.36 13.36 0.0M
2023-08-14 13.56 13.62 13.56 13.60 0.0M
2023-08-11 13.24 13.60 13.22 13.60 0.0M
2023-08-10 13.20 13.28 13.06 13.28 0.0M
2023-08-09 13.16 13.22 13.04 13.22 0.0M
2023-08-08 13.10 13.16 13.10 13.14 0.0M
2023-08-07 13.10 13.18 13.08 13.18 0.0M
2023-08-04 13.00 13.22 13.00 13.22 0.0M
2023-08-03 13.04 13.14 13.02 13.02 0.0M
2023-08-02 12.90 13.40 12.90 12.92 0.0M
2023-08-01 13.06 13.08 12.84 12.84 0.0M
2023-07-31 12.84 13.28 12.76 13.28 0.0M
2023-07-28 12.86 12.92 12.86 12.92 0.0M
2023-07-27 13.20 13.22 12.96 12.96 0.0M
2023-07-26 13.20 13.30 13.20 13.22 0.0M
2023-07-25 13.30 13.32 13.18 13.18 0.0M
2023-07-24 12.92 13.18 12.92 13.18 0.0M
2023-07-21 13.18 13.24 13.14 13.14 0.0M
2023-07-20 13.24 13.34 13.22 13.26 0.0M
2023-07-19 13.14 13.28 13.12 13.28 0.0M
2023-07-18 12.94 13.30 12.94 13.14 0.0M
2023-07-17 12.92 12.96 12.92 12.94 0.0M
2023-07-14 12.98 13.12 12.86 13.12 0.0M
2023-07-13 13.12 13.12 12.96 12.96 0.0M
2023-07-12 12.72 13.18 12.70 13.18 0.0M
2023-07-11 12.76 12.88 12.70 12.70 0.0M
2023-07-10 12.44 12.74 12.44 12.74 0.0M
2023-07-07 12.44 12.80 12.44 12.60 0.0M
2023-07-06 12.80 12.80 12.48 12.48 0.0M
2023-07-05 13.02 13.02 12.94 12.98 0.0M
2023-07-04 13.12 13.18 13.02 13.10 0.0M
2023-07-03 12.92 13.04 12.88 13.04 0.0M
2023-06-30 12.50 12.82 12.46 12.82 0.0M
2023-06-29 12.46 12.58 12.44 12.54 0.0M
2023-06-28 12.52 12.60 12.34 12.46 0.0M
2023-06-27 12.92 12.92 12.52 12.52 0.0M
2023-06-26 12.78 12.82 12.74 12.82 0.0M
2023-06-23 12.62 12.80 12.60 12.60 0.0M
2023-06-22 12.50 12.62 12.48 12.62 0.0M
2023-06-21 12.74 12.80 12.72 12.72 0.0M
2023-06-20 12.94 12.98 12.76 12.76 0.0M
2023-06-19 13.00 13.12 13.00 13.02 0.0M
2023-06-16 12.88 13.26 12.88 13.22 0.0M
2023-06-15 12.68 12.98 12.66 12.66 0.0M
2023-06-14 13.02 13.02 13.00 13.02 0.0M
2023-06-13 13.20 13.20 13.20 13.20 0.0M
2023-06-12 13.10 13.16 13.10 13.14 0.0M
2023-06-09 13.38 13.38 13.38 13.38 0.0M
2023-06-08 13.48 13.48 13.48 13.48 0.0M
2023-06-07 13.70 13.70 13.70 13.70 0.0M
2023-06-06 13.76 13.76 13.76 13.76 0.0M
2023-06-05 13.80 13.80 13.80 13.80 0.0M
2023-06-02 14.46 14.46 14.46 14.46 0.0M
2023-06-01 13.74 13.74 13.74 13.74 0.0M
2023-05-31 13.52 13.52 13.52 13.52 0.0M
2023-05-30 13.48 13.48 13.48 13.48 0.0M
2023-05-29 13.48 13.48 13.48 13.48 0.0M
2023-05-26 13.78 13.78 13.78 13.78 0.0M
2023-05-25 14.00 14.00 14.00 14.00 0.0M
2023-05-24 14.42 14.42 14.42 14.42 0.0M
2023-05-23 14.54 14.54 14.54 14.54 0.0M
2023-05-22 14.44 14.44 14.44 14.44 0.0M
2023-05-19 14.62 14.62 14.62 14.62 0.0M
2023-05-18 14.64 14.64 14.44 14.46 0.0M
2023-05-17 14.90 14.90 14.90 14.90 0.0M
2023-05-16 15.04 15.04 15.04 15.04 0.0M
2023-05-15 14.90 14.90 14.90 14.90 0.0M
2023-05-12 14.52 14.52 14.52 14.52 0.0M
2023-05-11 15.12 15.12 15.12 15.12 0.0M
2023-05-10 15.52 15.52 15.52 15.52 0.0M
2023-05-09 15.50 15.50 15.50 15.50 0.0M
2023-05-08 15.44 15.44 15.44 15.44 0.0M
2023-05-05 15.10 15.10 15.10 15.10 0.0M
2023-05-04 13.90 13.90 13.90 13.90 0.0M
2023-05-03 13.36 13.36 13.36 13.36 0.0M
2023-05-02 12.86 12.86 12.86 12.86 0.0M
2023-04-28 13.16 13.16 13.16 13.16 0.0M
2023-04-27 13.14 13.14 13.14 13.14 0.0M
2023-04-26 13.28 13.28 13.28 13.28 0.0M
2023-04-25 13.42 13.42 13.42 13.42 0.0M
2023-04-24 13.38 13.38 13.38 13.38 0.0M
2023-04-21 13.48 13.48 13.48 13.48 0.0M
2023-04-20 13.72 13.72 13.72 13.72 0.0M
2023-04-19 13.80 13.80 13.80 13.80 0.0M
2023-04-18 14.00 14.00 14.00 14.00 0.0M
2023-04-17 14.28 14.28 14.28 14.28 0.0M
2023-04-14 14.48 14.48 14.48 14.48 0.0M
2023-04-13 14.20 14.20 14.20 14.20 0.0M
2023-04-12 14.34 14.34 14.34 14.34 0.0M
2023-04-11 14.20 14.20 14.20 14.20 0.0M
2023-04-06 14.24 14.24 14.24 14.24 0.0M
2023-04-05 14.36 14.36 14.36 14.36 0.0M
2023-04-04 13.92 13.92 13.92 13.92 0.0M
2023-04-03 13.54 13.54 13.54 13.54 0.0M
2023-03-31 13.82 13.82 13.82 13.82 0.0M
2023-03-30 13.92 13.92 13.92 13.92 0.0M
2023-03-29 13.78 13.78 13.78 13.78 0.0M
2023-03-28 13.39 13.39 13.39 13.39 0.0M
2023-03-27 13.24 13.24 13.24 13.24 0.0M
2023-03-24 13.05 13.05 13.05 13.05 0.0M
2023-03-23 12.76 12.76 12.76 12.76 0.0M
2023-03-22 12.75 12.75 12.75 12.75 0.0M
2023-03-21 13.19 13.19 13.19 13.19 0.0M
2023-03-20 13.39 13.39 13.39 13.39 0.0M
2023-03-17 12.77 12.77 12.77 12.77 0.0M
2023-03-16 12.79 12.79 12.79 12.79 0.0M
2023-03-15 12.65 12.65 12.65 12.65 0.0M
2023-03-14 12.54 12.54 12.54 12.54 0.0M
2023-03-13 12.00 12.00 12.00 12.00 0.0M
2023-03-10 12.09 12.09 12.09 12.09 0.0M
2023-03-09 12.19 12.19 12.19 12.19 0.0M
2023-03-08 12.44 12.44 12.44 12.44 0.0M
2023-03-07 12.79 12.79 12.60 12.60 0.0M
2023-03-06 12.99 12.99 12.99 12.99 0.0M
2023-03-03 12.91 12.91 12.91 12.91 0.0M
2023-03-02 12.91 12.91 12.91 12.91 0.0M
2023-03-01 12.92 12.92 12.92 12.92 0.0M
2023-02-28 12.84 12.84 12.84 12.84 0.0M
2023-02-27 12.69 12.69 12.69 12.69 0.0M
2023-02-24 12.76 12.76 12.76 12.76 0.0M
2023-02-23 12.89 12.89 12.89 12.89 0.0M
2023-02-22 12.79 12.79 12.79 12.79 0.0M
2023-02-21 13.02 13.02 13.02 13.02 0.0M
2023-02-20 13.01 13.01 13.01 13.01 0.0M
2023-02-17 13.04 13.04 13.04 13.04 0.0M
2023-02-16 13.06 13.26 13.06 13.26 0.0M
2023-02-15 13.19 13.19 13.19 13.19 0.0M
2023-02-14 13.29 13.29 13.29 13.29 0.0M
2023-02-13 13.49 13.49 13.49 13.49 0.0M
2023-02-10 14.63 14.63 14.63 14.63 0.0M
2023-02-09 14.91 14.91 14.91 14.91 0.0M
2023-02-08 15.07 15.07 15.07 15.07 0.0M
2023-02-07 14.81 14.81 14.81 14.81 0.0M
2023-02-06 14.99 14.99 14.99 14.99 0.0M
2023-02-03 15.45 15.45 15.45 15.45 0.0M
2023-02-02 15.83 15.83 15.83 15.83 0.0M
2023-02-01 15.41 15.41 15.41 15.41 0.0M
2023-01-31 15.44 15.44 15.44 15.44 0.0M
2023-01-30 15.81 15.81 15.81 15.81 0.0M
2023-01-27 15.47 15.47 15.47 15.47 0.0M
2023-01-26 15.84 15.84 15.84 15.84 0.0M
2023-01-25 15.64 15.64 15.64 15.64 0.0M
2023-01-24 15.65 15.65 15.65 15.65 0.0M
2023-01-23 15.49 15.49 15.49 15.49 0.0M
2023-01-20 15.29 15.29 15.29 15.29 0.0M
2023-01-19 15.29 15.29 15.29 15.29 0.0M
2023-01-18 15.75 15.75 15.75 15.75 0.0M
2023-01-17 15.71 15.71 15.71 15.71 0.0M
2023-01-16 15.97 15.97 15.97 15.97 0.0M
2023-01-13 15.74 15.74 15.74 15.74 0.0M
2023-01-12 15.79 15.79 15.79 15.79 0.0M
2023-01-11 15.92 15.92 15.92 15.92 0.0M
2023-01-10 15.53 15.53 15.53 15.53 0.0M
2023-01-09 16.17 16.17 16.17 16.17 0.0M
2023-01-06 15.89 15.89 15.89 15.89 0.0M
2023-01-05 15.69 15.69 15.69 15.69 0.0M
2023-01-04 15.33 15.33 15.33 15.33 0.0M
2023-01-03 14.90 14.90 14.90 14.90 0.0M
2023-01-02 14.57 14.57 14.57 14.57 0.0M