力拓集团

RIO
🏛️ 德国 →
56.63
最后更新: 2025-10-03
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
2025-10-03 56.67 56.67 56.28 56.63 0.0M
2025-10-02 56.75 56.85 56.00 56.22 0.0M
2025-10-01 56.20 56.80 55.95 56.53 0.0M
2025-09-30 56.31 56.60 55.60 56.12 0.0M
2025-09-29 55.69 56.40 55.60 56.40 0.0M
2025-09-26 56.14 56.17 55.22 55.22 0.0M
2025-09-25 54.87 56.46 54.87 56.28 0.0M
2025-09-24 53.69 54.60 53.69 54.57 0.0M
2025-09-23 53.75 54.04 53.65 53.89 0.0M
2025-09-22 53.57 54.00 53.57 53.72 0.0M
2025-09-19 52.74 53.30 52.50 53.30 0.0M
2025-09-18 53.35 53.49 52.76 52.76 0.0M
2025-09-17 53.48 53.57 53.00 53.41 0.0M
2025-09-16 54.13 54.90 53.58 53.60 0.0M
2025-09-15 53.51 53.82 53.26 53.80 0.0M
2025-09-12 53.28 53.98 53.28 53.45 0.0M
2025-09-11 53.11 53.41 52.89 53.00 0.0M
2025-09-10 53.12 53.39 52.91 52.94 0.0M
2025-09-09 54.06 54.30 53.30 53.30 0.0M
2025-09-08 54.88 55.02 54.00 54.16 0.0M
2025-09-05 53.58 54.40 53.58 54.29 0.0M
2025-09-04 53.75 54.23 53.37 53.39 0.0M
2025-09-03 53.25 53.70 53.05 53.60 0.0M
2025-09-02 53.28 53.31 52.65 52.65 0.0M
2025-09-01 53.60 53.60 53.11 53.25 0.0M
2025-08-29 53.81 54.11 53.62 53.62 0.0M
2025-08-28 53.51 53.94 53.51 53.82 0.0M
2025-08-27 53.11 53.70 53.11 53.45 0.0M
2025-08-26 53.48 53.62 53.16 53.29 0.0M
2025-08-25 53.57 53.73 53.44 53.50 0.0M
2025-08-22 52.19 53.40 52.19 53.40 0.0M
2025-08-21 52.16 52.68 52.10 52.68 0.0M
2025-08-20 52.18 52.19 51.83 52.05 0.0M
2025-08-19 51.76 52.61 51.76 51.92 0.0M
2025-08-18 52.42 52.42 51.87 51.88 0.0M
2025-08-15 52.99 53.19 52.50 52.52 0.0M
2025-08-14 52.81 53.28 52.00 52.70 0.0M
2025-08-13 54.06 54.39 53.89 54.32 0.0M
2025-08-12 53.59 54.17 53.53 54.05 0.0M
2025-08-11 53.51 53.79 52.95 53.12 0.0M
2025-08-08 52.18 53.20 52.18 53.20 0.0M
2025-08-07 51.85 52.42 51.76 52.41 0.0M
2025-08-06 52.02 52.25 51.76 51.76 0.0M
2025-08-05 52.15 52.15 51.70 51.70 0.0M
2025-08-04 51.63 52.11 51.63 52.11 0.0M
2025-08-01 52.39 52.39 51.69 52.03 0.0M
2025-07-31 51.75 52.09 50.83 52.09 0.0M
2025-07-30 53.81 53.81 51.80 51.90 0.0M
2025-07-29 53.74 54.00 53.55 53.90 0.0M
2025-07-28 54.06 54.06 53.19 53.56 0.0M
2025-07-25 54.23 54.23 53.61 54.09 0.0M
2025-07-24 54.62 55.02 54.30 54.32 0.0M
2025-07-23 54.76 55.11 54.22 54.52 0.0M
2025-07-22 53.50 54.64 53.50 54.58 0.0M
2025-07-21 52.30 53.78 52.30 53.49 0.0M
2025-07-18 51.99 52.29 51.75 51.75 0.0M
2025-07-17 51.42 51.78 50.97 51.78 0.0M
2025-07-16 50.54 51.41 50.54 51.32 0.0M
2025-07-15 51.41 51.52 50.10 50.53 0.0M
2025-07-14 52.12 52.20 51.11 51.46 0.0M
2025-07-11 52.00 52.10 51.00 51.95 0.0M
2025-07-10 50.68 52.09 50.68 51.99 0.0M
2025-07-09 50.13 50.26 49.80 50.13 0.0M
2025-07-08 49.52 50.51 49.52 50.51 0.0M
2025-07-07 49.93 49.97 49.38 49.47 0.0M
2025-07-04 50.00 50.00 49.58 49.78 0.0M
2025-07-03 50.88 50.88 50.10 50.48 0.0M
2025-07-02 50.26 50.93 50.06 50.67 0.0M
2025-07-01 49.69 49.97 49.06 49.68 0.0M
2025-06-30 50.45 50.46 49.50 49.61 0.0M
2025-06-27 50.54 51.00 49.96 50.00 0.0M
2025-06-26 48.81 50.27 48.72 50.14 0.0M
2025-06-25 49.55 49.56 48.50 48.90 0.0M
2025-06-24 50.35 50.35 49.36 49.48 0.0M
2025-06-23 48.70 49.23 48.22 49.23 0.0M
2025-06-20 48.96 49.15 48.64 48.71 0.0M
2025-06-19 49.50 49.70 48.50 48.65 0.0M
2025-06-18 50.00 50.07 49.69 50.07 0.0M
2025-06-17 50.52 50.52 49.90 50.02 0.0M
2025-06-16 51.14 51.45 50.47 50.66 0.0M
2025-06-13 50.05 50.68 50.00 50.48 0.0M
2025-06-12 51.40 51.40 50.29 50.80 0.0M
2025-06-11 52.04 52.50 51.45 51.50 0.0M
2025-06-10 52.18 52.18 51.49 52.17 0.0M
2025-06-09 52.00 52.00 51.42 51.98 0.0M
2025-06-06 51.85 52.18 51.62 51.81 0.0M
2025-06-05 51.51 52.27 51.51 52.27 0.0M
2025-06-04 52.07 52.07 51.50 51.70 0.0M
2025-06-03 52.07 52.07 50.70 51.98 0.0M
2025-06-02 52.58 52.64 51.70 52.31 0.0M
2025-05-30 53.34 53.46 52.18 52.50 0.0M
2025-05-29 53.05 53.74 52.96 53.36 0.0M
2025-05-28 53.62 53.79 53.12 53.34 0.0M
2025-05-27 54.63 54.63 53.52 53.59 0.0M
2025-05-26 54.54 55.11 54.32 54.89 0.0M
2025-05-23 54.45 54.75 54.00 54.65 0.0M
2025-05-22 54.81 55.39 54.46 54.73 0.0M
2025-05-21 55.84 55.84 54.85 54.85 0.0M
2025-05-20 55.27 55.73 55.00 55.50 0.0M
2025-05-19 55.30 55.30 54.62 55.18 0.0M
2025-05-16 56.00 56.01 55.71 56.01 0.0M
2025-05-15 55.81 56.09 54.85 56.09 0.0M
2025-05-14 55.94 56.24 55.47 55.59 0.0M
2025-05-13 55.41 56.67 55.41 56.41 0.0M
2025-05-12 53.87 56.04 53.86 55.46 0.0M
2025-05-09 53.13 53.34 52.86 53.34 0.0M
2025-05-08 53.41 53.41 52.28 53.08 0.0M
2025-05-07 53.14 53.62 53.00 53.10 0.0M
2025-05-06 53.09 53.10 52.32 52.82 0.0M
2025-05-05 53.81 53.81 52.64 52.96 0.0M
2025-05-02 52.56 53.41 52.55 53.34 0.0M
2025-04-30 53.75 53.79 51.49 52.36 0.0M
2025-04-29 53.43 54.28 53.43 54.00 0.0M
2025-04-28 54.00 54.00 53.30 53.38 0.0M
2025-04-25 54.31 54.56 53.38 53.38 0.0M
2025-04-24 53.01 54.40 53.01 54.40 0.0M
2025-04-23 53.21 54.36 53.21 53.43 0.0M
2025-04-22 51.63 53.00 51.54 52.46 0.0M
2025-04-17 51.02 51.83 50.95 51.51 0.0M
2025-04-16 50.16 50.87 50.00 50.87 0.0M
2025-04-15 50.51 51.04 50.39 50.50 0.0M
2025-04-14 51.08 51.10 49.93 50.61 0.0M
2025-04-11 49.72 50.69 48.73 50.69 0.0M
2025-04-10 51.56 51.60 48.49 49.19 0.0M
2025-04-09 47.31 51.37 47.00 51.37 0.0M
2025-04-08 50.69 51.66 47.49 47.91 0.0M
2025-04-07 48.46 51.19 46.81 49.88 0.0M
2025-04-04 53.01 53.19 49.56 50.16 0.0M
2025-04-03 54.55 54.55 52.92 53.58 0.0M
2025-04-02 55.59 55.70 54.81 55.33 0.0M
2025-04-01 55.64 56.11 55.57 55.63 0.0M
2025-03-31 56.38 56.38 54.40 55.30 0.0M
2025-03-28 57.84 58.36 56.50 56.88 0.0M
2025-03-27 58.49 58.50 57.78 57.80 0.0M
2025-03-26 58.89 58.89 58.20 58.43 0.0M
2025-03-25 57.74 58.69 57.50 58.69 0.0M
2025-03-24 57.56 58.66 57.56 57.85 0.0M
2025-03-21 57.96 57.96 56.92 57.49 0.0M
2025-03-20 58.60 58.73 57.90 58.01 0.0M
2025-03-19 58.59 58.84 57.95 58.81 0.0M
2025-03-18 58.30 58.75 58.17 58.72 0.0M
2025-03-17 58.31 58.48 57.68 58.39 0.0M
2025-03-14 56.88 57.96 56.88 57.96 0.0M
2025-03-13 56.07 56.65 55.73 56.57 0.0M
2025-03-12 56.54 56.83 55.57 56.20 0.0M
2025-03-11 57.45 57.87 56.45 56.85 0.0M
2025-03-10 58.91 58.91 57.12 57.34 0.0M
2025-03-07 57.48 57.83 56.51 57.19 0.0M
2025-03-06 57.60 58.15 57.01 57.16 0.0M
2025-03-05 58.64 59.47 58.64 59.21 0.0M
2025-03-04 58.97 58.97 58.00 58.73 0.0M
2025-03-03 59.30 59.32 58.43 58.60 0.0M
2025-02-28 58.12 58.40 57.30 58.40 0.0M
2025-02-27 58.90 59.11 58.42 58.42 0.0M
2025-02-26 59.21 59.21 58.50 59.10 0.0M
2025-02-25 60.00 60.04 58.31 59.02 0.0M
2025-02-24 60.92 60.92 60.09 60.56 0.0M
2025-02-21 61.56 62.33 60.74 60.74 0.0M
2025-02-20 60.16 61.87 60.07 60.84 0.0M
2025-02-19 61.79 61.89 60.00 60.57 0.0M
2025-02-18 61.53 61.87 60.97 61.87 0.0M
2025-02-17 60.82 61.79 60.67 61.61 0.0M
2025-02-14 60.36 62.03 60.36 60.69 0.0M
2025-02-13 60.06 60.62 59.78 60.62 0.0M
2025-02-12 59.63 60.24 59.63 60.16 0.0M
2025-02-11 60.52 60.52 59.20 59.62 0.0M
2025-02-10 60.11 60.62 60.00 60.62 0.0M
2025-02-07 60.09 60.53 60.00 60.16 0.0M
2025-02-06 59.29 60.61 59.29 60.61 0.0M
2025-02-05 58.87 59.04 58.74 59.03 0.0M
2025-02-04 58.18 58.79 58.18 58.79 0.0M
2025-02-03 58.50 58.50 57.44 58.35 0.0M
2025-01-31 58.45 58.81 58.20 58.63 0.0M
2025-01-30 57.48 58.64 57.48 58.50 0.0M
2025-01-29 57.50 57.93 57.48 57.50 0.0M
2025-01-28 58.87 58.87 57.53 57.76 0.0M
2025-01-27 59.39 59.39 58.20 58.99 0.0M
2025-01-24 59.11 59.96 59.11 59.80 0.0M
2025-01-23 59.07 59.23 58.41 59.23 0.0M
2025-01-22 59.60 59.61 58.91 59.41 0.0M
2025-01-21 60.22 60.50 59.27 59.27 0.0M
2025-01-20 59.92 60.56 59.56 60.55 0.0M
2025-01-17 58.32 59.81 58.32 59.57 0.0M
2025-01-16 59.10 59.73 57.00 57.22 0.0M
2025-01-15 58.73 59.06 58.67 58.88 0.0M
2025-01-14 58.91 59.29 58.20 58.77 0.0M
2025-01-13 57.90 58.96 57.81 58.96 0.0M
2025-01-10 57.95 58.15 57.80 58.12 0.0M
2025-01-09 57.03 58.11 57.03 57.80 0.0M
2025-01-08 56.66 57.08 56.00 56.85 0.0M
2025-01-07 56.30 56.58 56.04 56.40 0.0M
2025-01-06 56.86 57.15 56.19 56.36 0.0M
2025-01-03 57.35 57.35 56.68 57.20 0.0M
2025-01-02 57.12 57.72 57.11 57.59 0.0M