Pan American Silver Corp NQ

PAAS
🏛️ 德国 →
32.62
最后更新: 2025-09-26
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 31.29 31.32 31.29 31.32 0.9K
08:05 31.32 31.32 31.20 31.20 0.2K
08:10 31.19 31.19 31.02 31.02 0.1K
08:25 31.19 31.19 31.02 31.02 0.1K
08:45 31.19 31.19 31.19 31.19 0.1K
08:55 31.16 31.19 31.16 31.19 0.5K
09:00 31.16 31.16 31.16 31.16 0.2K
09:15 31.19 31.19 31.19 31.19 0.5K
09:20 31.16 31.16 31.16 31.16 0.4K
09:30 31.16 31.16 31.11 31.11 1.0K
09:35 31.12 31.12 31.11 31.11 1.0K
09:40 31.11 31.12 31.11 31.12 3.3K
09:45 31.11 31.12 31.11 31.11 2.5K
09:50 31.12 31.12 31.11 31.11 1.6K
09:55 31.12 31.12 31.11 31.11 1.1K
10:00 31.12 31.32 31.12 31.32 4.7K
10:05 31.32 31.59 31.32 31.58 1.1K
10:10 31.58 31.58 31.53 31.53 0.7K
10:15 31.49 31.77 31.49 31.77 1.2K
10:20 31.86 31.99 31.86 31.99 0.1K
10:25 31.74 32.01 31.74 32.00 2.7K
10:30 32.05 32.05 32.04 32.04 0.0K
10:35 31.90 31.90 31.90 31.90 0.1K
10:50 31.90 31.90 31.90 31.90 0.1K
10:55 31.89 31.89 31.89 31.89 0.5K
11:00 31.89 31.89 31.89 31.89 0.1K
11:05 31.89 31.90 31.89 31.90 0.8K
11:10 31.92 31.92 31.92 31.92 0.0K
11:20 31.92 31.92 31.61 31.92 0.2K
11:30 31.89 31.89 31.89 31.89 0.5K
11:40 31.99 31.99 31.91 31.91 1.2K
11:50 31.99 31.99 31.90 31.90 1.0K
11:55 31.99 31.99 31.99 31.99 0.0K
12:00 31.95 31.98 31.94 31.98 0.3K
12:05 31.72 31.72 31.72 31.72 0.0K
12:10 31.98 31.98 31.98 31.98 0.1K
12:15 31.72 31.96 31.72 31.96 0.7K
12:20 31.96 31.97 31.96 31.97 0.5K
12:25 31.97 31.97 31.97 31.97 0.0K
12:30 31.86 31.97 31.86 31.97 0.4K
12:35 31.97 31.97 31.97 31.97 0.2K
12:40 31.86 31.86 31.86 31.86 0.0K
12:45 31.98 31.98 31.98 31.98 0.1K
12:50 31.98 31.98 31.94 31.94 0.1K
12:55 31.94 31.94 31.94 31.94 0.3K
13:00 31.90 32.00 31.89 31.89 1.9K
13:05 31.72 31.72 31.72 31.72 0.2K
13:10 31.78 31.78 31.72 31.72 0.7K
13:15 31.78 31.78 31.78 31.78 0.0K
13:20 31.78 31.79 31.78 31.79 0.5K
13:25 31.88 31.88 31.88 31.88 0.0K
13:35 31.88 31.88 31.88 31.88 0.0K
13:40 31.71 31.89 31.71 31.89 0.1K
13:50 31.77 31.77 31.77 31.77 0.1K
14:00 31.77 31.77 31.77 31.77 0.0K
14:05 31.70 31.70 31.70 31.70 0.2K
14:15 31.63 31.63 31.63 31.63 2.0K
14:20 31.77 31.77 31.77 31.77 0.0K
14:25 31.77 31.77 31.77 31.77 0.1K
14:30 31.62 31.62 31.62 31.62 0.1K
14:35 31.62 31.62 31.62 31.62 0.1K
14:40 31.62 31.62 31.24 31.24 1.6K
14:45 31.41 31.67 31.41 31.67 0.3K
14:55 31.59 31.59 31.59 31.59 0.0K
15:05 31.45 31.49 31.45 31.49 0.2K
15:15 31.36 31.36 31.36 31.36 0.5K
15:20 31.69 31.69 31.41 31.41 1.7K
15:30 31.22 31.22 31.22 31.22 0.0K
15:40 31.23 31.23 31.23 31.23 0.3K
15:45 31.28 31.35 31.28 31.35 0.5K
15:50 31.56 31.56 31.56 31.56 0.2K
16:00 31.60 31.60 31.60 31.60 0.0K
16:05 31.73 31.73 31.73 31.73 0.1K
16:15 31.51 31.51 31.51 31.51 0.3K
16:40 31.48 31.48 31.37 31.37 0.6K
16:45 31.49 31.49 31.49 31.49 0.3K
16:50 31.33 31.33 31.33 31.33 0.0K
17:05 31.31 31.31 31.31 31.31 0.0K
17:15 31.33 31.44 31.33 31.44 0.1K
17:20 31.44 31.44 31.34 31.44 0.4K
17:25 31.46 31.46 31.39 31.43 13.0K
17:30 31.40 31.50 31.40 31.50 0.3K
17:40 31.49 31.49 31.49 31.49 0.2K
17:45 31.48 31.48 31.48 31.48 0.0K
17:50 31.39 31.39 31.39 31.39 1.0K
17:55 31.48 31.52 31.48 31.52 0.0K
18:05 31.47 31.48 31.47 31.48 0.1K
18:10 31.40 31.40 31.40 31.40 0.1K
18:15 31.40 31.56 31.40 31.56 0.1K
18:20 31.53 31.53 31.53 31.53 0.1K
18:25 31.48 31.48 31.48 31.48 0.1K
18:30 31.41 31.41 31.41 31.41 0.0K
18:40 31.48 31.48 31.48 31.48 0.2K
19:05 31.53 31.53 31.53 31.53 0.0K
19:15 31.51 31.51 31.51 31.51 0.3K
19:20 31.50 31.50 31.50 31.50 0.1K
19:25 31.62 31.62 31.62 31.62 0.3K
19:35 31.62 31.62 31.62 31.62 0.2K
19:50 31.69 31.69 31.69 31.69 0.2K
19:55 31.67 31.67 31.67 31.67 0.1K
20:00 31.60 31.60 31.47 31.50 0.4K
20:05 31.49 31.49 31.49 31.49 0.0K
20:10 31.41 31.43 31.41 31.43 0.1K
20:20 31.59 31.59 31.59 31.59 0.0K
20:25 31.64 31.64 31.64 31.64 0.2K
20:35 31.66 31.66 31.63 31.65 3.4K
20:40 31.67 31.77 31.67 31.75 1.7K
20:45 31.75 31.75 31.75 31.75 0.1K
20:50 31.70 31.70 31.70 31.70 0.1K
21:20 31.65 31.65 31.65 31.65 0.2K
21:30 31.63 31.63 31.63 31.63 0.1K
21:35 31.53 31.60 31.53 31.60 0.1K
21:45 31.54 31.54 31.54 31.54 0.1K
21:55 31.59 31.60 31.59 31.60 0.6K
22:00 31.60 31.60 31.60 31.60 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 31.43 32.90 31.12 32.62 0.1M
2025-09-25 31.32 32.05 31.01 31.60 0.1M
2025-09-24 31.90 32.47 31.04 31.12 0.0M
2025-09-23 31.50 32.59 31.44 32.02 0.0M
2025-09-22 31.69 32.48 31.09 31.68 0.1M
2025-09-19 30.39 31.10 30.07 31.10 0.0M
2025-09-18 30.23 30.42 29.31 29.98 0.0M
2025-09-17 30.30 30.49 29.60 29.93 0.1M
2025-09-16 31.51 31.98 30.36 30.56 0.1M
2025-09-15 31.49 32.07 31.15 31.73 0.1M
2025-09-12 31.85 32.09 31.22 31.34 0.1M
2025-09-11 30.75 31.44 30.60 31.29 0.0M
2025-09-10 30.64 31.08 30.23 31.08 0.0M
2025-09-09 30.69 30.84 30.01 30.34 0.0M
2025-09-08 29.40 30.79 29.20 30.49 0.1M
2025-09-05 28.65 29.59 28.61 29.55 0.0M
2025-09-04 29.20 29.24 28.59 28.90 0.0M
2025-09-03 29.49 29.95 28.92 29.18 0.0M
2025-09-02 30.40 30.40 28.82 29.46 0.0M
2025-09-01 29.44 30.49 29.34 30.40 0.1M
2025-08-29 28.30 29.08 27.79 29.00 0.0M
2025-08-28 28.22 28.69 27.81 28.19 0.0M
2025-08-27 28.49 28.49 27.87 28.42 0.0M
2025-08-26 28.04 28.49 27.91 28.33 0.0M
2025-08-25 27.98 28.01 27.69 28.00 0.0M
2025-08-22 27.70 27.95 27.24 27.73 0.0M
2025-08-21 26.70 27.73 26.42 27.61 0.0M
2025-08-20 26.14 26.86 26.01 26.73 0.0M
2025-08-19 26.93 27.29 26.24 26.27 0.0M
2025-08-18 27.20 27.47 26.78 27.09 0.0M
2025-08-15 27.19 27.19 26.61 27.04 0.0M
2025-08-14 26.82 27.40 26.71 26.92 0.0M
2025-08-13 27.54 27.77 26.59 26.83 0.0M
2025-08-12 27.23 27.50 26.88 27.38 0.0M
2025-08-11 26.92 27.39 26.47 27.32 0.0M
2025-08-08 27.21 27.54 26.80 27.42 0.0M
2025-08-07 25.15 27.16 25.12 26.94 0.1M
2025-08-06 25.19 25.31 24.73 25.11 0.0M
2025-08-05 24.20 25.19 24.01 25.12 0.0M
2025-08-04 23.60 24.27 23.44 24.19 0.0M
2025-08-01 23.83 23.94 23.24 23.36 0.0M
2025-07-31 24.49 24.61 23.38 23.63 0.0M
2025-07-30 24.74 24.93 23.83 23.91 0.0M
2025-07-29 24.60 24.92 24.34 24.50 0.0M
2025-07-28 24.91 25.04 24.21 24.54 0.0M
2025-07-25 25.18 25.28 24.42 24.84 0.0M
2025-07-24 24.86 25.21 24.66 25.02 0.0M
2025-07-23 25.79 25.99 25.03 25.12 0.0M
2025-07-22 24.94 25.95 24.91 25.64 0.0M
2025-07-21 24.56 25.39 24.23 25.17 0.0M
2025-07-18 24.65 24.83 23.91 24.16 0.0M
2025-07-17 25.19 25.21 24.30 24.52 0.0M
2025-07-16 25.56 25.98 24.70 24.89 0.0M
2025-07-15 25.89 26.13 25.11 25.57 0.0M
2025-07-14 26.21 26.60 25.46 25.52 0.1M
2025-07-11 25.11 26.08 25.11 25.97 0.0M
2025-07-10 24.46 25.10 24.36 25.06 0.0M
2025-07-09 24.35 24.60 24.11 24.60 0.0M
2025-07-08 25.24 25.24 24.11 24.43 0.0M
2025-07-07 24.20 25.00 24.06 25.00 0.0M
2025-07-04 24.44 24.75 24.39 24.53 0.0M
2025-07-03 24.24 24.85 24.24 24.56 0.0M
2025-07-02 24.39 24.43 23.75 24.42 0.0M
2025-07-01 24.00 24.60 24.00 24.03 0.0M
2025-06-30 23.71 24.12 23.61 24.09 0.0M
2025-06-27 24.99 24.99 23.52 23.57 0.0M
2025-06-26 24.77 24.98 24.41 24.89 0.0M
2025-06-25 24.59 24.82 24.26 24.65 0.0M
2025-06-24 24.51 24.92 24.01 24.53 0.0M
2025-06-23 24.71 25.46 24.71 25.12 0.0M
2025-06-20 24.80 25.50 24.50 25.10 0.1M
2025-06-19 25.55 25.60 24.85 25.56 0.0M
2025-06-18 25.59 25.69 25.00 25.30 0.0M
2025-06-17 25.01 25.71 24.86 25.50 0.0M
2025-06-16 25.53 25.59 24.86 25.08 0.0M
2025-06-13 25.00 25.45 24.67 25.16 0.0M
2025-06-12 25.01 25.30 24.02 24.98 0.0M
2025-06-11 25.50 25.50 24.56 24.94 0.0M
2025-06-10 25.99 25.99 24.68 24.97 0.1M
2025-06-09 25.41 26.04 25.17 25.80 0.0M
2025-06-06 25.20 25.61 24.75 25.15 0.1M
2025-06-05 23.49 25.18 23.17 24.95 0.2M
2025-06-04 22.83 23.37 22.77 23.23 0.0M
2025-06-03 22.70 23.08 22.30 23.05 0.0M
2025-06-02 21.70 23.04 21.41 22.78 0.1M
2025-05-30 21.26 21.57 21.01 21.39 0.0M
2025-05-29 21.71 21.85 21.31 21.47 0.0M
2025-05-28 21.59 21.64 21.21 21.61 0.0M
2025-05-27 21.59 21.59 20.75 21.34 0.0M
2025-05-26 21.64 21.64 21.11 21.58 0.0M
2025-05-23 21.11 21.49 21.09 21.27 0.0M
2025-05-22 21.49 21.77 20.79 21.21 0.0M
2025-05-21 21.19 21.42 20.93 21.33 0.0M
2025-05-20 21.00 21.09 20.15 21.02 0.0M
2025-05-19 20.45 20.77 20.23 20.65 0.0M
2025-05-16 20.49 20.49 19.89 20.31 0.0M
2025-05-15 19.89 20.53 19.77 20.43 0.0M
2025-05-14 20.50 20.59 19.73 20.34 0.0M
2025-05-13 20.88 21.28 20.57 20.61 0.1M
2025-05-12 23.99 24.00 20.56 20.63 0.2M
2025-05-09 23.17 24.10 22.69 24.10 0.0M
2025-05-08 22.02 23.35 21.64 22.72 0.0M
2025-05-07 21.99 21.99 21.22 21.72 0.0M
2025-05-06 21.48 22.00 21.22 22.00 0.1M
2025-05-05 20.94 21.63 20.84 21.13 0.0M
2025-05-02 21.55 21.87 20.61 20.78 0.0M
2025-04-30 22.41 22.41 21.70 22.09 0.0M
2025-04-29 22.40 22.64 22.04 22.20 0.0M
2025-04-28 22.55 22.55 21.91 22.20 0.0M
2025-04-25 22.94 22.97 21.99 22.46 0.0M
2025-04-24 22.44 23.32 22.44 22.82 0.0M
2025-04-23 23.51 23.51 22.07 22.55 0.0M
2025-04-22 23.81 24.08 22.67 22.84 0.0M
2025-04-17 24.84 24.84 23.84 23.85 0.0M
2025-04-16 24.49 25.19 24.21 24.39 0.0M
2025-04-15 24.09 24.49 23.81 24.30 0.0M
2025-04-14 22.83 23.97 22.70 23.92 0.0M
2025-04-11 22.56 23.21 22.13 22.76 0.0M
2025-04-10 22.79 22.79 21.79 22.11 0.0M
2025-04-09 19.82 22.39 19.70 22.28 0.0M
2025-04-08 20.57 21.30 19.60 19.82 0.1M
2025-04-07 19.71 21.01 17.94 20.08 0.1M
2025-04-04 21.45 21.94 19.25 19.58 0.1M
2025-04-03 23.35 23.70 20.91 22.20 0.1M
2025-04-02 23.99 24.10 23.50 23.91 0.0M
2025-04-01 23.71 24.13 23.33 23.66 0.0M
2025-03-31 24.07 24.68 23.01 23.92 0.0M
2025-03-28 24.77 24.92 23.79 24.06 0.0M
2025-03-27 24.10 24.65 23.90 24.65 0.0M
2025-03-26 24.24 24.39 23.86 23.93 0.0M
2025-03-25 24.09 24.71 24.01 24.03 0.0M
2025-03-24 23.95 24.12 23.79 24.08 0.0M
2025-03-21 24.08 24.24 23.32 23.93 0.0M
2025-03-20 24.24 24.67 23.61 24.48 0.0M
2025-03-19 24.46 24.64 23.94 24.19 0.0M
2025-03-18 24.61 25.19 24.25 24.31 0.0M
2025-03-17 23.81 24.61 23.61 24.37 0.0M
2025-03-14 23.53 24.19 23.33 23.52 0.0M
2025-03-13 23.49 24.05 22.99 23.53 0.0M
2025-03-12 22.11 23.37 22.05 23.31 0.0M
2025-03-11 21.60 22.53 21.60 22.53 0.0M
2025-03-10 22.51 22.74 21.36 21.48 0.0M
2025-03-07 22.47 23.25 21.97 22.75 0.0M
2025-03-06 22.76 23.12 22.36 22.47 0.0M
2025-03-05 22.74 23.07 21.70 23.07 0.0M
2025-03-04 22.65 22.84 21.65 22.31 0.0M
2025-03-03 22.69 23.44 22.30 22.37 0.0M
2025-02-28 22.81 23.04 22.11 22.80 0.0M
2025-02-27 24.04 24.05 23.04 23.05 0.0M
2025-02-26 23.20 24.14 23.01 23.90 0.0M
2025-02-25 23.44 23.44 22.49 23.19 0.1M
2025-02-24 23.49 23.79 22.70 23.55 0.0M
2025-02-21 24.10 24.49 23.40 23.40 0.0M
2025-02-20 23.54 24.59 23.22 24.23 0.0M
2025-02-19 23.47 23.99 23.12 23.20 0.0M
2025-02-18 23.00 23.72 23.00 23.64 0.1M
2025-02-17 23.52 23.99 23.00 23.01 0.0M
2025-02-14 24.35 24.82 23.10 23.10 0.1M
2025-02-13 24.06 24.54 23.86 24.09 0.0M
2025-02-12 23.45 24.36 23.14 24.16 0.0M
2025-02-11 24.44 24.48 23.43 23.43 0.0M
2025-02-10 23.90 24.69 23.78 24.46 0.0M
2025-02-07 23.77 24.31 23.77 23.78 0.0M
2025-02-06 24.27 24.29 23.66 23.79 0.0M
2025-02-05 23.59 24.22 23.27 23.85 0.1M
2025-02-04 23.43 23.50 22.82 23.32 0.0M
2025-02-03 21.80 23.61 21.71 23.24 0.1M
2025-01-31 23.49 23.58 22.26 22.33 0.0M
2025-01-30 21.63 23.19 21.63 23.19 0.1M
2025-01-29 20.97 21.69 20.76 21.69 0.0M
2025-01-28 20.71 21.11 20.58 21.11 0.0M
2025-01-27 21.30 21.34 20.51 20.64 0.0M
2025-01-24 21.29 21.68 20.95 21.43 0.0M
2025-01-23 21.58 21.58 20.65 20.93 0.0M
2025-01-22 21.29 21.59 20.80 21.11 0.0M
2025-01-21 21.15 21.41 20.70 20.99 0.0M
2025-01-20 21.00 21.60 20.71 21.11 0.0M
2025-01-17 20.97 21.11 20.56 20.92 0.0M
2025-01-16 20.84 21.34 20.63 20.89 0.0M
2025-01-15 20.72 21.21 20.31 20.65 0.0M
2025-01-14 20.34 21.05 20.03 20.60 0.1M
2025-01-13 20.86 21.39 19.94 20.20 0.0M
2025-01-10 21.44 21.44 20.84 20.84 0.0M
2025-01-09 20.76 21.26 20.76 21.26 0.0M
2025-01-08 20.49 20.90 20.49 20.89 0.0M
2025-01-07 20.39 20.88 20.13 20.49 0.0M
2025-01-06 20.11 20.54 19.96 20.14 0.0M
2025-01-03 20.79 21.04 20.31 20.34 0.0M
2025-01-02 19.66 20.94 19.66 20.80 0.1M