Cameco Corp.

CCJ
🏛️ 德国 →
71.92
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
2021-12-30 19.65 19.74 19.31 19.31 0.0M
2021-12-29 19.89 19.89 19.21 19.38 0.0M
2021-12-28 20.52 20.86 19.51 19.65 0.0M
2021-12-27 19.80 20.38 19.51 20.36 0.0M
2021-12-23 19.80 20.00 19.53 19.67 0.0M
2021-12-22 19.58 19.91 19.40 19.56 0.0M
2021-12-21 18.45 19.79 18.38 19.70 0.0M
2021-12-20 18.11 18.74 17.71 18.31 0.0M
2021-12-17 19.36 19.49 18.61 18.83 0.0M
2021-12-16 19.93 20.30 19.18 19.20 0.0M
2021-12-15 18.95 19.73 18.30 19.67 0.0M
2021-12-14 19.08 19.20 18.53 18.76 0.0M
2021-12-13 19.87 19.87 18.90 19.11 0.0M
2021-12-10 19.81 20.58 19.34 19.35 0.0M
2021-12-09 20.80 20.80 19.81 20.04 0.0M
2021-12-08 21.00 21.12 20.54 20.54 0.0M
2021-12-07 19.53 21.02 19.53 20.68 0.0M
2021-12-06 19.42 19.79 18.01 19.59 0.0M
2021-12-03 20.68 20.74 19.12 19.49 0.0M
2021-12-02 19.76 20.66 19.39 20.30 0.0M
2021-12-01 20.42 21.02 19.85 19.85 0.0M
2021-11-30 22.02 22.02 20.22 20.40 0.0M
2021-11-29 21.60 22.28 21.52 22.12 0.0M
2021-11-26 22.10 22.10 20.72 21.34 0.1M
2021-11-25 22.70 22.84 22.36 22.64 0.0M
2021-11-24 23.08 23.20 22.26 22.68 0.0M
2021-11-23 22.24 23.16 21.92 22.66 0.1M
2021-11-22 22.78 23.24 21.92 22.12 0.0M
2021-11-19 23.70 24.28 22.30 22.46 0.0M
2021-11-18 23.42 23.80 22.92 23.46 0.0M
2021-11-17 24.04 24.04 23.02 23.20 0.0M
2021-11-16 23.68 24.50 23.02 23.22 0.1M
2021-11-15 24.50 24.58 23.50 24.02 0.0M
2021-11-12 24.34 24.62 23.52 24.04 0.0M
2021-11-11 23.18 24.46 22.82 24.06 0.0M
2021-11-10 24.18 24.20 22.74 22.94 0.0M
2021-11-09 24.48 24.74 23.36 23.96 0.0M
2021-11-08 23.70 24.62 23.38 24.38 0.0M
2021-11-05 23.26 23.76 22.88 23.42 0.0M
2021-11-04 23.96 24.30 23.14 23.62 0.0M
2021-11-03 21.78 23.78 21.58 23.60 0.1M
2021-11-02 21.80 22.30 21.08 21.54 0.0M
2021-11-01 20.92 21.90 20.86 21.80 0.0M
2021-10-29 22.12 22.40 20.18 20.92 0.1M
2021-10-28 22.24 22.24 21.10 21.82 0.0M
2021-10-27 23.22 23.34 21.80 22.04 0.0M
2021-10-26 23.00 23.28 22.38 23.18 0.0M
2021-10-25 22.34 23.30 22.30 22.88 0.0M
2021-10-22 22.44 22.52 21.66 22.32 0.0M
2021-10-21 23.28 23.28 22.30 22.32 0.0M
2021-10-20 23.28 23.32 22.18 23.12 0.0M
2021-10-19 23.20 23.54 22.52 22.96 0.1M
2021-10-18 21.94 23.42 21.78 22.66 0.1M
2021-10-15 21.98 22.24 21.30 21.64 0.0M
2021-10-14 22.38 22.48 21.40 21.82 0.1M
2021-10-13 21.24 22.32 20.70 22.16 0.1M
2021-10-12 18.71 21.28 18.52 21.28 0.1M
2021-10-11 18.60 18.89 18.30 18.66 0.0M
2021-10-08 19.54 19.67 18.37 18.45 0.0M
2021-10-07 18.95 19.55 18.66 19.44 0.0M
2021-10-06 19.04 19.04 18.21 18.78 0.0M
2021-10-05 18.65 19.50 18.65 18.91 0.0M
2021-10-04 19.21 20.00 18.72 18.82 0.0M
2021-10-01 18.92 19.15 18.31 19.15 0.0M
2021-09-30 18.01 19.14 17.81 18.83 0.0M
2021-09-29 18.10 18.21 17.56 17.80 0.0M
2021-09-28 17.95 18.59 17.62 17.97 0.1M
2021-09-27 17.26 18.02 17.14 17.98 0.0M
2021-09-24 18.28 18.38 17.00 17.14 0.0M
2021-09-23 18.20 18.37 17.56 18.19 0.0M
2021-09-22 18.13 18.79 17.81 18.01 0.0M
2021-09-21 18.48 19.29 17.89 17.90 0.0M
2021-09-20 18.83 18.83 17.68 18.21 0.1M
2021-09-17 20.32 20.86 18.95 19.08 0.1M
2021-09-16 21.18 21.70 20.32 20.52 0.1M
2021-09-15 20.66 21.50 20.66 20.96 0.0M
2021-09-14 21.28 21.60 20.02 20.52 0.1M
2021-09-13 21.46 22.44 20.70 20.70 0.1M
2021-09-10 19.54 21.24 19.31 20.76 0.1M
2021-09-09 19.54 19.61 18.62 19.25 0.0M
2021-09-08 19.51 19.95 18.39 19.28 0.0M
2021-09-07 18.78 19.44 18.37 19.40 0.0M
2021-09-06 18.25 18.89 18.16 18.84 0.1M
2021-09-03 17.89 18.60 17.65 18.11 0.1M
2021-09-02 16.29 17.50 16.18 17.41 0.0M
2021-09-01 15.99 16.26 15.71 16.26 0.0M
2021-08-31 15.30 15.70 15.03 15.70 0.0M
2021-08-30 15.48 15.49 15.10 15.21 0.0M
2021-08-27 14.77 15.36 14.48 15.14 0.0M
2021-08-26 14.51 14.79 14.33 14.51 0.0M
2021-08-25 14.69 14.83 14.51 14.63 0.0M
2021-08-24 14.69 14.73 14.42 14.70 0.0M
2021-08-23 14.01 14.46 13.91 14.38 0.0M
2021-08-20 13.44 13.85 13.17 13.80 0.0M
2021-08-19 13.81 13.81 13.19 13.39 0.0M
2021-08-18 13.84 13.99 12.95 13.88 0.0M
2021-08-17 13.80 14.14 13.62 13.66 0.0M
2021-08-16 14.27 14.29 13.65 14.01 0.0M
2021-08-13 14.41 14.70 14.21 14.22 0.0M
2021-08-12 15.09 15.09 14.58 14.76 0.0M
2021-08-11 15.18 15.30 14.65 14.80 0.0M
2021-08-10 14.34 15.10 14.34 15.10 0.0M
2021-08-09 14.50 14.64 14.36 14.49 0.0M
2021-08-06 14.50 14.81 14.23 14.68 0.0M
2021-08-05 14.42 14.60 14.12 14.40 0.0M
2021-08-04 14.85 14.87 14.29 14.30 0.0M
2021-08-03 14.86 14.89 14.38 14.61 0.0M
2021-08-02 15.21 15.43 14.64 14.64 0.0M
2021-07-30 15.27 15.28 14.82 15.03 0.0M
2021-07-29 15.08 15.47 14.86 15.17 0.0M
2021-07-28 14.28 15.40 14.26 15.15 0.0M
2021-07-27 14.83 14.83 14.30 14.38 0.0M
2021-07-26 14.39 14.86 14.11 14.74 0.0M
2021-07-23 14.84 15.08 14.50 14.52 0.0M
2021-07-22 14.82 15.00 14.42 14.61 0.0M
2021-07-21 14.11 14.82 14.06 14.68 0.0M
2021-07-20 14.09 14.32 13.60 14.22 0.0M
2021-07-19 14.05 14.28 13.52 13.94 0.0M
2021-07-16 14.85 14.99 14.09 14.27 0.0M
2021-07-15 14.69 15.00 14.41 14.71 0.0M
2021-07-14 15.06 15.40 14.69 14.84 0.0M
2021-07-13 15.34 15.34 14.80 15.06 0.0M
2021-07-12 15.56 15.71 15.08 15.26 0.0M
2021-07-09 15.22 15.59 15.17 15.47 0.0M
2021-07-08 16.06 16.06 15.06 15.35 0.0M
2021-07-07 15.98 16.18 15.61 15.85 0.0M
2021-07-06 16.40 16.45 15.67 15.76 0.0M
2021-07-05 16.32 16.50 16.00 16.39 0.0M
2021-07-02 16.26 16.77 15.72 16.20 0.0M
2021-07-01 16.38 16.56 15.85 16.34 0.0M
2021-06-30 15.91 16.31 15.79 16.14 0.0M
2021-06-29 16.32 16.59 16.04 16.13 0.0M
2021-06-28 16.61 17.05 16.12 16.20 0.0M
2021-06-25 16.67 17.04 16.64 16.75 0.0M
2021-06-24 16.40 16.89 16.38 16.71 0.0M
2021-06-23 16.81 16.90 16.42 16.53 0.0M
2021-06-22 16.35 16.67 16.09 16.62 0.0M
2021-06-21 15.51 16.41 15.45 16.39 0.0M
2021-06-18 16.11 16.61 15.79 15.84 0.0M
2021-06-17 16.67 17.07 15.78 16.22 0.0M
2021-06-16 16.78 16.94 16.49 16.89 0.0M
2021-06-15 15.98 16.78 15.80 16.74 0.0M
2021-06-14 17.98 18.20 15.61 15.83 0.2M
2021-06-11 17.94 18.05 17.75 17.79 0.0M
2021-06-10 17.73 17.94 17.44 17.77 0.0M
2021-06-09 17.85 17.94 17.51 17.60 0.0M
2021-06-08 17.86 17.87 17.42 17.68 0.0M
2021-06-07 17.90 18.24 17.52 17.76 0.0M
2021-06-04 17.48 17.72 17.15 17.63 0.0M
2021-06-03 17.46 17.57 16.73 17.39 0.0M
2021-06-02 17.61 17.76 17.09 17.31 0.0M
2021-06-01 16.19 17.61 16.18 17.30 0.0M
2021-05-31 16.55 17.03 16.14 16.17 0.0M
2021-05-28 17.09 17.60 16.32 16.44 0.0M
2021-05-27 15.96 17.11 15.96 16.91 0.0M
2021-05-26 15.67 16.20 15.63 16.15 0.0M
2021-05-25 15.79 16.08 15.61 15.71 0.0M
2021-05-24 16.24 16.28 15.80 15.93 0.0M
2021-05-21 16.38 16.40 15.92 16.03 0.0M
2021-05-20 15.87 16.25 15.55 16.14 0.0M
2021-05-19 16.65 16.65 15.63 15.89 0.0M
2021-05-18 16.94 16.99 16.33 16.41 0.0M
2021-05-17 16.58 16.73 16.16 16.71 0.0M
2021-05-14 15.43 16.28 15.41 16.15 0.0M
2021-05-13 15.85 16.12 15.11 15.11 0.0M
2021-05-12 16.05 16.67 15.85 15.94 0.0M
2021-05-11 16.16 16.25 15.10 16.20 0.0M
2021-05-10 17.00 17.00 15.91 16.27 0.0M
2021-05-07 15.27 16.65 14.71 16.59 0.0M
2021-05-06 16.11 16.19 15.05 15.10 0.0M
2021-05-05 15.09 16.18 15.09 15.91 0.0M
2021-05-04 15.42 15.46 14.75 15.17 0.0M
2021-05-03 14.60 15.50 14.09 15.31 0.1M
2021-04-30 14.16 14.20 13.95 14.00 0.0M
2021-04-29 14.51 14.53 13.92 14.10 0.0M
2021-04-28 13.98 14.39 13.66 14.27 0.0M
2021-04-27 13.56 13.98 13.56 13.83 0.0M
2021-04-26 13.79 14.18 13.52 13.68 0.0M
2021-04-23 13.55 13.62 13.32 13.43 0.0M
2021-04-22 13.82 14.06 13.36 13.46 0.0M
2021-04-21 13.21 13.78 13.20 13.71 0.0M
2021-04-20 13.59 13.59 12.86 13.32 0.0M
2021-04-19 13.56 13.92 13.27 13.45 0.0M
2021-04-16 13.75 14.21 13.39 13.73 0.0M
2021-04-15 14.04 14.27 13.71 13.84 0.0M
2021-04-14 14.17 14.28 13.87 13.87 0.0M
2021-04-13 14.27 14.33 13.91 14.03 0.0M
2021-04-12 15.00 15.11 13.79 14.09 0.0M
2021-04-09 14.97 15.14 14.46 14.51 0.0M
2021-04-08 15.02 15.17 14.54 14.86 0.0M
2021-04-07 15.36 15.90 14.42 14.66 0.0M
2021-04-06 15.39 15.91 14.86 14.95 0.1M
2021-04-01 14.46 14.86 14.19 14.70 0.0M
2021-03-31 13.54 14.55 13.54 14.18 0.0M
2021-03-30 14.18 14.23 13.50 13.65 0.0M
2021-03-29 14.60 14.80 13.30 13.97 0.0M
2021-03-26 14.30 14.45 13.81 14.06 0.0M
2021-03-25 14.26 14.26 13.55 14.18 0.0M
2021-03-24 14.15 14.80 14.14 14.23 0.0M
2021-03-23 14.79 14.84 14.02 14.10 0.0M
2021-03-22 15.00 15.30 14.70 14.70 0.0M
2021-03-19 15.23 15.45 14.51 14.83 0.0M
2021-03-18 16.50 16.50 14.82 15.01 0.0M
2021-03-17 15.64 16.26 15.44 16.26 0.0M
2021-03-16 15.70 16.51 15.30 15.84 0.0M
2021-03-15 14.37 15.63 14.35 15.55 0.0M
2021-03-12 13.74 14.43 13.69 14.43 0.0M
2021-03-11 13.48 13.88 13.31 13.88 0.0M
2021-03-10 13.58 13.84 13.27 13.55 0.0M
2021-03-09 12.99 13.47 12.99 13.38 0.0M
2021-03-08 13.42 13.65 13.06 13.06 0.0M
2021-03-05 13.64 13.87 12.24 13.08 0.0M
2021-03-04 14.47 14.48 13.23 13.51 0.0M
2021-03-03 14.60 15.00 14.27 14.35 0.0M
2021-03-02 13.24 14.49 13.10 14.32 0.0M
2021-03-01 13.10 13.55 13.06 13.35 0.0M
2021-02-26 13.20 13.55 12.82 13.02 0.0M
2021-02-25 13.42 13.70 13.18 13.58 0.0M
2021-02-24 13.44 13.58 12.89 13.33 0.0M
2021-02-23 13.59 13.59 12.41 13.23 0.0M
2021-02-22 13.70 13.98 13.41 13.45 0.0M
2021-02-19 13.35 13.76 13.15 13.67 0.0M
2021-02-18 14.75 14.94 13.17 13.17 0.0M
2021-02-17 14.20 15.20 13.49 13.82 0.1M
2021-02-16 13.50 14.10 13.22 13.96 0.1M
2021-02-15 13.00 13.45 12.96 13.45 0.0M
2021-02-12 13.19 13.50 12.72 12.97 0.0M
2021-02-11 13.55 14.20 12.66 12.93 0.1M
2021-02-10 12.70 13.82 12.70 13.56 0.1M
2021-02-09 12.33 12.82 12.08 12.53 0.0M
2021-02-08 11.90 12.34 11.65 12.23 0.0M
2021-02-05 11.36 11.72 11.22 11.60 0.0M
2021-02-04 11.65 11.95 10.93 11.12 0.0M
2021-02-03 11.58 11.75 11.20 11.59 0.0M
2021-02-02 12.11 12.36 11.30 11.30 0.0M
2021-02-01 10.43 12.55 10.30 12.17 0.1M
2021-01-29 10.55 10.61 10.20 10.29 0.0M
2021-01-28 10.49 10.55 10.14 10.47 0.0M
2021-01-27 10.73 10.73 10.23 10.42 0.0M
2021-01-26 10.66 10.92 10.54 10.66 0.0M
2021-01-25 10.30 10.56 10.17 10.51 0.0M
2021-01-22 10.28 10.28 10.02 10.21 0.0M
2021-01-21 10.39 10.50 10.04 10.24 0.0M
2021-01-20 10.53 10.90 10.29 10.44 0.0M
2021-01-19 10.99 10.99 10.34 10.58 0.0M
2021-01-18 10.63 11.20 10.61 10.90 0.0M
2021-01-15 11.38 11.62 10.63 10.78 0.0M
2021-01-14 11.30 11.57 11.13 11.40 0.0M
2021-01-13 11.43 11.50 10.94 11.27 0.0M
2021-01-12 11.80 11.89 11.24 11.33 0.0M
2021-01-11 11.78 11.90 11.37 11.69 0.0M
2021-01-08 12.15 12.23 11.57 11.69 0.0M
2021-01-07 12.00 12.30 11.75 12.07 0.0M
2021-01-06 12.01 12.26 11.63 11.66 0.0M
2021-01-05 11.03 11.94 10.80 11.84 0.0M
2021-01-04 11.40 11.60 10.75 10.97 0.0M