纽蒙特矿业公司

NEM
🏛️ 德国 →
72.05
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
08:00 71.17 71.17 71.17 71.17 0.4K
08:05 71.22 71.22 71.22 71.22 0.0K
08:20 71.99 71.99 71.99 71.99 0.2K
08:25 71.99 71.99 71.99 71.99 0.0K
08:30 71.99 71.99 71.99 71.99 0.0K
08:35 71.99 71.99 71.99 71.99 0.0K
08:40 71.99 71.99 71.99 71.99 0.0K
08:45 71.97 71.97 71.97 71.97 0.0K
08:50 71.29 71.29 71.28 71.28 0.2K
08:55 71.26 71.27 71.26 71.27 1.1K
09:05 71.27 71.27 71.27 71.27 0.0K
09:10 71.11 71.27 71.10 71.27 0.8K
09:20 71.08 71.08 71.08 71.08 0.1K
09:25 71.27 71.27 71.26 71.26 0.7K
09:30 71.08 71.08 71.08 71.08 0.0K
09:35 71.15 71.15 71.15 71.15 0.1K
09:40 71.17 71.27 71.17 71.27 0.9K
09:45 71.27 71.28 71.08 71.08 4.1K
09:50 71.39 71.39 71.08 71.08 0.0K
10:00 71.39 71.39 71.39 71.39 0.3K
10:10 71.11 71.11 71.11 71.11 0.2K
10:20 71.29 71.29 71.29 71.29 0.1K
10:25 71.46 71.46 71.46 71.46 0.0K
10:35 71.37 71.37 71.37 71.37 0.7K
10:40 71.21 71.21 71.21 71.21 0.0K
10:45 71.23 71.23 71.23 71.23 0.1K
10:50 71.49 71.49 71.49 71.49 0.2K
10:55 71.43 71.43 71.25 71.25 0.0K
11:00 71.24 71.43 71.24 71.43 0.2K
11:10 71.28 71.28 71.28 71.28 0.0K
11:15 71.31 71.43 71.31 71.43 0.4K
11:20 71.44 71.44 71.44 71.44 0.1K
11:25 71.47 71.47 71.31 71.31 0.5K
11:30 71.36 71.36 71.36 71.36 0.1K
11:35 71.31 71.31 71.31 71.31 0.0K
11:40 71.32 71.32 71.32 71.32 0.1K
11:45 71.31 71.31 71.31 71.31 0.1K
11:50 71.32 71.32 71.32 71.32 0.1K
11:55 71.36 71.36 71.36 71.36 0.1K
12:00 71.31 71.31 71.31 71.31 0.4K
12:20 71.41 71.52 71.32 71.32 0.2K
12:30 71.51 71.52 71.51 71.52 0.1K
12:45 71.41 71.45 71.31 71.31 0.2K
13:00 71.41 71.41 71.31 71.31 0.0K
13:20 71.31 71.31 71.31 71.31 0.0K
13:25 71.54 71.54 71.43 71.43 0.3K
13:40 71.34 71.34 71.34 71.34 0.1K
13:45 71.50 71.50 71.34 71.34 0.0K
13:55 71.29 71.46 71.29 71.46 0.3K
14:20 71.46 71.46 71.35 71.36 0.6K
14:25 71.36 71.37 71.36 71.36 2.2K
14:40 71.64 71.64 71.64 71.64 0.0K
14:45 71.32 71.66 71.32 71.66 0.2K
14:50 71.65 71.65 71.41 71.41 0.2K
15:00 71.50 71.50 71.44 71.44 0.4K
15:05 71.62 71.66 71.62 71.66 0.5K
15:10 71.98 71.99 71.71 71.99 0.6K
15:15 72.00 72.00 72.00 72.00 1.1K
15:20 71.87 71.87 71.87 71.87 0.0K
15:25 71.75 71.75 71.75 71.75 0.1K
15:30 71.94 71.94 71.94 71.94 0.7K
15:40 71.68 72.02 71.68 72.02 0.0K
15:45 72.03 72.03 72.03 72.03 0.0K
15:55 71.92 71.92 71.92 71.92 0.0K
16:00 72.08 72.24 72.06 72.24 1.0K
16:05 72.24 72.32 72.24 72.27 0.1K
16:10 72.40 72.41 72.40 72.41 0.3K
16:15 72.50 72.57 72.50 72.57 0.4K
16:20 72.57 72.62 72.57 72.62 0.1K
16:25 72.48 72.48 72.48 72.48 0.2K
16:30 72.47 72.47 72.47 72.47 0.1K
16:35 72.52 72.57 72.52 72.57 0.1K
16:40 72.59 72.59 72.54 72.54 0.1K
16:45 72.38 72.38 72.38 72.38 0.0K
16:50 72.19 72.19 72.16 72.16 0.1K
16:55 72.22 72.22 72.17 72.17 0.3K
17:00 72.15 72.15 72.10 72.10 0.2K
17:05 72.36 72.38 72.36 72.38 0.0K
17:15 72.51 72.51 72.51 72.51 0.0K
17:25 72.48 72.48 72.46 72.46 0.2K
17:35 72.52 72.72 72.52 72.72 0.6K
17:45 72.85 72.85 72.85 72.85 0.0K
17:50 72.86 72.86 72.86 72.86 0.1K
17:55 72.89 72.89 72.89 72.89 0.1K
18:05 72.75 72.75 72.75 72.75 0.3K
18:10 72.74 72.74 72.74 72.74 0.4K
18:15 72.70 72.70 72.70 72.70 0.1K
18:20 72.70 72.70 72.70 72.70 0.0K
18:25 72.61 72.61 72.61 72.61 0.0K
18:30 72.49 72.49 72.49 72.49 0.5K
18:35 72.47 72.47 72.47 72.47 0.3K
18:40 72.47 72.47 72.47 72.47 0.0K
18:50 72.78 72.78 72.78 72.78 0.0K
19:05 72.86 72.86 72.86 72.86 0.0K
19:10 72.71 72.71 72.71 72.71 0.4K
19:20 72.84 72.84 72.70 72.70 0.0K
19:25 72.69 72.69 72.69 72.69 0.1K
19:30 72.90 72.90 72.90 72.90 0.0K
19:45 72.94 72.94 72.94 72.94 0.1K
19:50 72.85 72.85 72.68 72.68 0.4K
19:55 72.62 72.78 72.62 72.78 0.2K
20:00 72.62 72.62 72.62 72.62 0.1K
20:05 72.55 72.55 72.55 72.55 0.1K
20:10 72.66 72.66 72.66 72.66 0.1K
20:15 72.70 72.71 72.70 72.71 0.0K
20:20 72.58 72.58 72.58 72.58 0.0K
20:30 72.80 72.82 72.69 72.82 0.1K
20:40 72.93 72.93 72.87 72.87 0.2K
20:50 72.80 72.94 72.80 72.94 0.1K
21:10 72.63 72.63 72.63 72.63 0.6K
21:20 72.79 72.79 72.79 72.79 0.0K
21:30 72.61 72.61 72.61 72.61 1.9K
21:50 72.80 72.80 72.80 72.80 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 73.99 74.99 71.08 72.05 0.1M
2025-09-26 71.50 72.94 71.08 72.80 0.0M
2025-09-25 71.11 72.32 70.05 71.74 0.0M
2025-09-24 71.44 72.19 71.01 71.13 0.1M
2025-09-23 71.29 73.37 70.51 71.47 0.1M
2025-09-22 70.00 71.47 69.51 70.91 0.2M
2025-09-19 66.71 69.79 66.50 69.70 0.1M
2025-09-18 66.84 66.99 65.40 66.50 0.0M
2025-09-17 66.00 67.12 65.36 66.48 0.0M
2025-09-16 67.60 67.63 66.01 66.58 0.0M
2025-09-15 67.47 67.55 66.02 67.55 0.0M
2025-09-12 68.00 68.44 67.10 67.65 0.1M
2025-09-11 66.49 67.99 66.29 67.84 0.1M
2025-09-10 65.20 67.40 65.12 67.02 0.1M
2025-09-09 64.94 65.28 64.40 64.72 0.0M
2025-09-08 64.88 65.79 64.10 64.55 0.1M
2025-09-05 64.51 65.87 64.28 64.91 0.1M
2025-09-04 63.85 64.56 63.08 64.33 0.0M
2025-09-03 64.85 65.78 64.51 64.77 0.1M
2025-09-02 64.91 65.65 63.37 65.21 0.1M
2025-09-01 64.11 64.87 64.11 64.55 0.0M
2025-08-29 62.49 63.72 62.11 63.58 0.0M
2025-08-28 62.30 62.73 61.78 62.53 0.0M
2025-08-27 62.34 62.34 61.82 62.34 0.0M
2025-08-26 61.53 62.47 61.11 62.37 0.0M
2025-08-25 60.89 61.37 60.41 61.31 0.1M
2025-08-22 59.99 60.60 59.60 60.38 0.1M
2025-08-21 58.91 60.90 58.90 60.65 0.1M
2025-08-20 57.76 59.26 57.76 59.26 0.0M
2025-08-19 59.09 59.32 57.74 57.76 0.0M
2025-08-18 59.29 59.74 58.96 59.07 0.0M
2025-08-15 59.09 59.46 58.10 59.08 0.0M
2025-08-14 58.46 59.03 58.24 58.48 0.0M
2025-08-13 59.10 59.59 58.31 58.58 0.1M
2025-08-12 59.61 59.84 58.60 59.04 0.0M
2025-08-11 58.89 59.70 57.84 59.52 0.0M
2025-08-08 59.76 60.33 58.85 59.30 0.0M
2025-08-07 58.11 59.49 58.11 59.01 0.0M
2025-08-06 58.15 58.81 57.20 58.22 0.0M
2025-08-05 56.64 58.29 55.61 57.98 0.0M
2025-08-04 54.21 56.51 54.21 56.51 0.1M
2025-08-01 54.59 55.03 53.50 54.04 0.0M
2025-07-31 54.59 55.12 54.09 54.25 0.0M
2025-07-30 55.40 55.69 54.26 54.45 0.1M
2025-07-29 55.17 55.50 54.81 55.23 0.0M
2025-07-28 55.61 55.99 53.90 54.97 0.1M
2025-07-25 53.85 56.72 53.21 55.93 0.2M
2025-07-24 51.81 52.49 51.20 52.37 0.0M
2025-07-23 52.60 53.25 51.90 52.11 0.1M
2025-07-22 51.11 52.55 50.97 52.55 0.0M
2025-07-21 50.23 51.85 49.97 51.11 0.1M
2025-07-18 50.00 50.32 49.78 50.06 0.0M
2025-07-17 50.21 50.35 48.95 50.00 0.0M
2025-07-16 49.50 50.50 49.08 50.19 0.0M
2025-07-15 52.21 52.49 47.67 49.53 0.1M
2025-07-14 51.46 52.35 51.39 52.28 0.1M
2025-07-11 51.34 51.60 51.00 51.49 0.1M
2025-07-10 50.20 51.14 50.17 51.05 0.0M
2025-07-09 48.86 50.33 48.81 50.33 0.1M
2025-07-08 51.11 51.50 48.65 49.33 0.1M
2025-07-07 50.00 51.30 49.82 51.25 0.1M
2025-07-04 50.74 51.30 50.47 50.68 0.0M
2025-07-03 50.80 51.15 50.36 50.71 0.0M
2025-07-02 50.22 50.96 49.81 50.95 0.1M
2025-07-01 49.61 50.33 49.61 49.82 0.0M
2025-06-30 48.51 49.48 48.48 49.39 0.0M
2025-06-27 49.68 49.71 48.24 48.39 0.1M
2025-06-26 49.66 50.50 49.42 50.50 0.0M
2025-06-25 49.99 50.33 49.72 49.80 0.1M
2025-06-24 50.70 50.70 49.33 50.17 0.1M
2025-06-23 50.34 52.43 50.34 51.37 0.1M
2025-06-20 50.41 51.30 49.98 50.63 0.1M
2025-06-19 50.81 50.83 50.10 50.34 0.0M
2025-06-18 50.86 51.34 50.48 50.71 0.0M
2025-06-17 50.41 51.14 50.01 50.93 0.1M
2025-06-16 49.10 50.74 48.90 50.35 0.1M
2025-06-13 49.01 50.34 48.80 50.09 0.1M
2025-06-12 47.17 48.36 46.49 48.36 0.0M
2025-06-11 46.47 46.47 45.87 46.26 0.0M
2025-06-10 46.80 47.00 45.78 45.95 0.0M
2025-06-09 45.78 46.76 45.72 46.75 0.0M
2025-06-06 48.10 48.20 45.91 45.91 0.0M
2025-06-05 48.17 49.21 47.59 47.67 0.0M
2025-06-04 48.51 48.90 48.31 48.34 0.0M
2025-06-03 48.03 48.71 47.68 48.71 0.0M
2025-06-02 46.58 48.95 46.39 48.55 0.1M
2025-05-30 46.01 46.36 45.73 46.36 0.0M
2025-05-29 46.21 46.95 46.15 46.41 0.0M
2025-05-28 46.60 46.99 46.48 46.65 0.0M
2025-05-27 46.50 46.68 46.02 46.54 0.0M
2025-05-26 46.99 47.23 46.70 46.95 0.0M
2025-05-23 46.90 47.74 46.69 47.22 0.1M
2025-05-22 47.11 47.38 46.06 46.83 0.0M
2025-05-21 46.19 46.80 45.95 46.56 0.0M
2025-05-20 44.21 46.36 44.21 46.36 0.0M
2025-05-19 45.25 45.76 44.50 45.35 0.0M
2025-05-16 44.40 44.97 43.32 44.97 0.0M
2025-05-15 42.98 44.60 42.61 44.51 0.0M
2025-05-14 44.51 45.20 43.02 43.48 0.0M
2025-05-13 45.79 46.15 44.46 44.69 0.0M
2025-05-12 46.50 46.81 45.51 45.77 0.1M
2025-05-09 47.26 47.97 47.07 47.90 0.0M
2025-05-08 47.98 48.30 46.82 46.99 0.0M
2025-05-07 47.20 48.10 47.00 47.87 0.0M
2025-05-06 47.32 48.11 46.91 48.10 0.1M
2025-05-05 45.69 46.91 45.68 46.71 0.0M
2025-05-02 45.83 46.20 45.18 45.57 0.0M
2025-04-30 46.50 46.60 45.65 46.48 0.0M
2025-04-29 47.01 47.26 46.41 46.41 0.0M
2025-04-28 47.21 47.47 46.78 47.26 0.0M
2025-04-25 48.51 48.85 47.10 47.44 0.0M
2025-04-24 47.80 48.98 47.40 48.85 0.0M
2025-04-23 47.20 47.23 45.36 46.94 0.1M
2025-04-22 49.60 50.00 47.55 47.72 0.1M
2025-04-17 49.20 49.40 48.21 48.49 0.1M
2025-04-16 49.48 50.10 48.78 49.19 0.1M
2025-04-15 48.50 48.95 47.92 48.34 0.0M
2025-04-14 48.38 48.64 47.16 48.20 0.1M
2025-04-11 45.95 49.48 45.61 48.33 0.1M
2025-04-10 44.89 46.05 43.59 45.73 0.1M
2025-04-09 41.00 44.62 40.78 44.42 0.1M
2025-04-08 41.45 43.16 40.52 40.89 0.1M
2025-04-07 40.08 42.84 37.40 40.87 0.1M
2025-04-04 43.76 43.76 39.81 40.42 0.1M
2025-04-03 44.40 44.90 41.94 43.95 0.1M
2025-04-02 44.98 45.07 44.21 44.88 0.0M
2025-04-01 45.31 45.31 44.31 44.79 0.0M
2025-03-31 45.00 45.26 43.60 44.66 0.0M
2025-03-28 45.36 45.71 44.19 44.19 0.1M
2025-03-27 44.34 44.95 44.26 44.80 0.0M
2025-03-26 44.17 44.60 43.80 44.22 0.0M
2025-03-25 43.22 44.50 43.22 43.89 0.0M
2025-03-24 44.00 44.00 43.16 43.65 0.0M
2025-03-21 44.00 44.00 42.87 43.61 0.0M
2025-03-20 44.39 44.50 43.45 44.01 0.0M
2025-03-19 43.99 44.27 43.56 44.27 0.0M
2025-03-18 43.56 44.60 43.50 43.85 0.0M
2025-03-17 42.89 43.80 42.31 43.38 0.0M
2025-03-14 42.26 43.00 42.09 42.29 0.0M
2025-03-13 40.74 42.55 40.08 42.24 0.0M
2025-03-12 39.86 40.33 39.38 40.30 0.0M
2025-03-11 39.23 40.07 39.01 39.96 0.1M
2025-03-10 40.40 40.70 38.83 39.27 0.0M
2025-03-07 40.37 41.40 40.11 40.75 0.0M
2025-03-06 40.80 40.80 39.88 40.61 0.0M
2025-03-05 40.43 40.62 39.59 40.62 0.0M
2025-03-04 40.01 40.79 40.00 40.00 0.0M
2025-03-03 41.00 41.89 40.28 40.28 0.1M
2025-02-28 40.25 41.28 39.71 41.28 0.1M
2025-02-27 41.56 41.56 40.45 40.45 0.0M
2025-02-26 40.79 41.81 40.60 41.63 0.1M
2025-02-25 41.94 41.98 40.20 40.86 0.1M
2025-02-24 43.10 43.84 41.51 42.05 0.1M
2025-02-21 45.20 46.10 43.15 43.25 0.1M
2025-02-20 45.56 46.01 45.46 45.82 0.0M
2025-02-19 45.50 45.80 45.00 45.47 0.0M
2025-02-18 44.81 45.56 44.77 45.43 0.0M
2025-02-17 44.81 45.19 44.20 44.40 0.0M
2025-02-14 45.78 46.11 44.34 44.39 0.1M
2025-02-13 45.15 45.97 44.92 45.80 0.0M
2025-02-12 43.73 45.13 43.40 45.13 0.0M
2025-02-11 45.01 45.36 43.95 43.95 0.0M
2025-02-10 44.01 45.17 43.93 44.98 0.1M
2025-02-07 43.31 44.14 43.20 43.48 0.0M
2025-02-06 43.38 43.64 42.50 43.28 0.0M
2025-02-05 42.24 43.70 41.88 43.26 0.1M
2025-02-04 41.96 42.23 41.41 41.79 0.0M
2025-02-03 40.72 42.50 40.70 41.95 0.0M
2025-01-31 41.63 41.93 40.92 41.14 0.1M
2025-01-30 40.29 41.73 39.96 41.51 0.0M
2025-01-29 40.00 40.29 39.45 39.92 0.0M
2025-01-28 39.85 39.90 39.36 39.69 0.0M
2025-01-27 39.99 40.00 38.93 39.63 0.0M
2025-01-24 40.49 40.81 40.01 40.09 0.0M
2025-01-23 40.09 40.20 39.50 40.20 0.0M
2025-01-22 40.95 40.95 40.00 40.02 0.0M
2025-01-21 40.84 41.06 40.40 40.65 0.0M
2025-01-20 40.75 40.90 39.86 40.44 0.0M
2025-01-17 40.55 40.69 40.07 40.61 0.0M
2025-01-16 40.20 40.91 40.20 40.35 0.0M
2025-01-15 39.01 40.27 39.01 40.17 0.0M
2025-01-14 38.49 39.07 38.20 39.04 0.0M
2025-01-13 38.40 38.40 37.88 38.22 0.0M
2025-01-10 38.45 39.20 37.90 38.12 0.0M
2025-01-09 38.00 38.50 37.90 38.19 0.0M
2025-01-08 37.08 37.94 36.95 37.94 0.0M
2025-01-07 36.60 37.48 36.41 36.85 0.0M
2025-01-06 36.74 37.03 36.34 36.34 0.0M
2025-01-03 37.62 37.62 36.98 37.03 0.0M
2025-01-02 36.03 37.94 36.03 37.47 0.0M