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
2022-12-30 21.03 21.33 20.74 20.86 0.0M
2022-12-29 21.37 21.44 20.96 21.29 0.0M
2022-12-28 21.67 21.89 20.97 21.18 0.0M
2022-12-27 21.30 21.76 21.06 21.42 0.0M
2022-12-23 20.75 21.15 20.73 21.03 0.0M
2022-12-22 20.60 21.04 20.31 20.70 0.0M
2022-12-21 20.67 20.96 20.42 20.80 0.0M
2022-12-20 20.29 20.56 20.01 20.56 0.0M
2022-12-19 20.14 20.67 20.02 20.11 0.0M
2022-12-16 20.54 20.67 20.20 20.62 0.0M
2022-12-15 20.71 20.93 20.11 20.36 0.0M
2022-12-14 20.65 21.00 20.60 20.78 0.0M
2022-12-13 21.11 21.55 20.81 20.83 0.0M
2022-12-12 20.79 21.10 20.00 21.10 0.0M
2022-12-09 20.91 20.99 20.47 20.68 0.0M
2022-12-08 21.02 21.02 20.21 20.72 0.0M
2022-12-07 21.20 21.20 20.34 20.59 0.0M
2022-12-06 21.82 21.85 20.69 20.86 0.0M
2022-12-05 23.00 23.00 21.55 21.55 0.0M
2022-12-02 22.60 22.83 22.36 22.67 0.0M
2022-12-01 23.11 23.55 22.54 22.60 0.0M
2022-11-30 22.37 23.32 22.36 23.32 0.0M
2022-11-29 22.54 22.78 22.19 22.72 0.0M
2022-11-28 23.26 23.41 22.31 22.40 0.0M
2022-11-25 23.80 23.80 23.10 23.47 0.0M
2022-11-24 23.21 23.93 23.01 23.42 0.0M
2022-11-23 23.36 23.36 22.95 23.21 0.0M
2022-11-22 22.33 23.23 22.32 23.23 0.0M
2022-11-21 23.20 23.22 22.01 22.64 0.0M
2022-11-18 22.92 23.10 22.54 23.10 0.0M
2022-11-17 23.01 23.42 22.66 22.69 0.0M
2022-11-16 23.65 24.05 23.04 23.04 0.0M
2022-11-15 23.75 24.23 23.26 23.95 0.0M
2022-11-14 23.75 23.75 23.13 23.54 0.0M
2022-11-11 23.47 24.26 23.46 23.54 0.0M
2022-11-10 23.21 24.25 23.10 23.71 0.0M
2022-11-09 24.02 24.45 23.33 23.37 0.0M
2022-11-08 24.07 24.53 23.71 24.43 0.0M
2022-11-07 23.38 23.96 22.81 23.90 0.0M
2022-11-04 23.65 24.18 22.61 23.00 0.0M
2022-11-03 23.69 24.14 23.39 23.77 0.0M
2022-11-02 24.06 24.46 23.43 23.43 0.0M
2022-11-01 24.06 24.56 23.65 24.04 0.0M
2022-10-31 24.68 24.77 23.40 24.06 0.0M
2022-10-28 24.25 24.58 23.34 24.34 0.0M
2022-10-27 25.06 26.00 24.01 24.01 0.0M
2022-10-26 24.57 25.09 24.31 24.65 0.0M
2022-10-25 24.39 24.70 23.95 24.68 0.0M
2022-10-24 24.47 24.47 23.60 24.24 0.0M
2022-10-21 23.97 24.23 23.46 24.05 0.0M
2022-10-20 23.58 24.17 23.13 23.82 0.0M
2022-10-19 23.90 23.90 23.20 23.26 0.0M
2022-10-18 23.34 23.79 22.95 23.66 0.0M
2022-10-17 22.38 23.52 22.07 23.07 0.0M
2022-10-14 23.28 23.55 21.66 21.99 0.0M
2022-10-13 23.18 23.33 22.29 23.03 0.0M
2022-10-12 23.98 24.44 22.09 23.05 0.1M
2022-10-11 26.07 27.11 25.85 26.67 0.0M
2022-10-10 27.50 27.76 26.11 26.22 0.0M
2022-10-07 27.60 28.00 27.01 27.44 0.0M
2022-10-06 27.91 28.40 27.41 27.48 0.0M
2022-10-05 27.66 28.39 27.34 28.27 0.0M
2022-10-04 28.65 28.80 27.71 28.15 0.0M
2022-10-03 26.87 28.58 26.87 28.41 0.0M
2022-09-30 27.58 28.14 26.87 27.07 0.0M
2022-09-29 28.60 28.60 27.16 27.54 0.0M
2022-09-28 27.75 28.37 26.64 28.37 0.0M
2022-09-27 26.45 27.92 26.11 27.57 0.0M
2022-09-26 26.35 26.84 25.81 26.25 0.0M
2022-09-23 27.21 27.65 25.37 26.14 0.0M
2022-09-22 27.53 28.24 27.17 27.50 0.0M
2022-09-21 28.79 28.90 27.83 28.11 0.0M
2022-09-20 28.32 28.86 27.64 28.50 0.0M
2022-09-19 27.73 28.51 27.03 28.27 0.0M
2022-09-16 28.71 28.96 27.35 27.88 0.0M
2022-09-15 30.90 30.90 28.61 28.66 0.0M
2022-09-14 30.07 30.81 29.00 30.39 0.0M
2022-09-13 29.73 30.37 28.76 29.80 0.0M
2022-09-12 30.26 30.54 29.26 29.88 0.0M
2022-09-09 30.57 31.10 29.85 30.22 0.0M
2022-09-08 29.20 30.75 28.72 30.11 0.0M
2022-09-07 29.43 29.61 28.50 29.51 0.0M
2022-09-06 28.87 31.00 28.34 29.00 0.0M
2022-09-05 28.81 28.91 28.60 28.81 0.0M
2022-09-02 28.90 29.33 28.32 29.07 0.0M
2022-09-01 28.56 28.90 28.07 28.76 0.0M
2022-08-31 29.49 29.80 28.41 29.07 0.0M
2022-08-30 29.31 29.78 28.18 29.62 0.0M
2022-08-29 26.01 29.56 25.60 29.04 0.1M
2022-08-26 27.11 27.50 26.29 26.52 0.0M
2022-08-25 27.00 27.98 26.68 27.14 0.0M
2022-08-24 23.43 27.49 23.42 27.03 0.0M
2022-08-23 23.02 23.70 22.52 23.45 0.0M
2022-08-22 23.00 23.00 21.76 22.71 0.0M
2022-08-19 24.25 24.25 22.30 22.56 0.0M
2022-08-18 23.99 24.62 23.91 24.20 0.0M
2022-08-17 24.88 25.60 24.10 24.10 0.0M
2022-08-16 24.14 25.14 24.14 25.02 0.0M
2022-08-15 24.80 25.25 23.87 24.71 0.0M
2022-08-12 24.80 24.80 24.17 24.72 0.0M
2022-08-11 24.62 25.22 24.27 24.53 0.0M
2022-08-10 24.30 25.02 24.00 24.78 0.0M
2022-08-09 25.65 25.83 24.21 24.45 0.0M
2022-08-08 25.52 26.00 25.21 25.49 0.0M
2022-08-05 24.61 25.40 24.01 25.31 0.0M
2022-08-04 24.48 24.56 24.01 24.33 0.0M
2022-08-03 24.32 25.25 23.92 24.20 0.0M
2022-08-02 24.19 25.11 23.75 24.77 0.0M
2022-08-01 25.38 25.39 24.12 24.41 0.0M
2022-07-29 25.42 25.50 24.58 25.16 0.0M
2022-07-28 25.15 25.25 24.35 24.99 0.0M
2022-07-27 22.99 25.00 22.83 24.71 0.0M
2022-07-26 22.18 23.00 22.18 22.95 0.0M
2022-07-25 22.28 22.48 21.54 22.37 0.0M
2022-07-22 22.98 23.42 21.89 22.02 0.0M
2022-07-21 23.63 23.82 22.44 22.57 0.0M
2022-07-20 23.33 23.58 23.07 23.36 0.0M
2022-07-19 22.23 23.17 22.04 23.00 0.0M
2022-07-18 22.50 22.81 21.98 22.25 0.0M
2022-07-15 22.34 22.62 21.78 22.15 0.0M
2022-07-14 21.60 22.27 20.77 22.07 0.0M
2022-07-13 21.10 21.64 20.66 21.63 0.0M
2022-07-12 21.90 21.90 20.89 21.50 0.0M
2022-07-11 21.80 22.18 21.40 21.97 0.0M
2022-07-08 21.98 22.32 21.41 21.88 0.0M
2022-07-07 20.32 22.16 20.05 21.86 0.0M
2022-07-06 20.23 21.90 20.04 20.72 0.0M
2022-07-05 20.93 21.04 20.15 20.54 0.0M
2022-07-04 21.25 21.25 20.60 20.90 0.0M
2022-07-01 19.98 20.99 19.73 20.99 0.0M
2022-06-30 20.91 20.91 19.60 20.05 0.0M
2022-06-29 21.73 22.00 20.74 20.74 0.0M
2022-06-28 21.90 22.12 21.17 21.58 0.0M
2022-06-27 21.72 22.22 21.32 21.73 0.0M
2022-06-24 20.18 21.80 20.12 21.40 0.0M
2022-06-23 20.10 20.51 19.40 20.05 0.0M
2022-06-22 20.51 20.83 19.39 20.15 0.0M
2022-06-21 20.40 21.23 20.18 20.89 0.0M
2022-06-20 19.51 20.30 19.50 20.16 0.0M
2022-06-17 20.14 20.88 19.74 19.75 0.0M
2022-06-16 21.72 21.72 19.73 20.16 0.0M
2022-06-15 21.50 21.91 21.05 21.64 0.0M
2022-06-14 22.43 22.89 21.11 21.43 0.0M
2022-06-13 24.10 24.25 22.06 22.09 0.0M
2022-06-10 24.41 24.87 23.95 24.41 0.0M
2022-06-09 25.16 25.66 24.61 24.61 0.0M
2022-06-08 25.27 26.35 25.02 25.48 0.0M
2022-06-07 23.36 25.96 22.98 25.08 0.0M
2022-06-06 23.48 24.25 23.16 23.44 0.0M
2022-06-03 24.23 24.23 23.11 23.14 0.0M
2022-06-02 22.95 24.43 22.45 23.81 0.0M
2022-06-01 22.71 23.17 22.61 22.82 0.0M
2022-05-31 24.05 24.12 22.65 22.84 0.0M
2022-05-30 23.89 24.45 23.41 23.91 0.0M
2022-05-27 23.09 23.57 22.80 23.57 0.0M
2022-05-26 22.59 23.10 22.32 23.08 0.0M
2022-05-25 22.25 22.60 22.09 22.60 0.0M
2022-05-24 22.50 22.50 21.65 22.16 0.0M
2022-05-23 21.75 22.62 21.75 22.62 0.0M
2022-05-20 21.91 22.67 21.63 22.29 0.0M
2022-05-19 21.50 22.29 21.12 21.95 0.0M
2022-05-18 22.48 22.88 21.50 21.93 0.0M
2022-05-17 21.91 22.48 21.51 22.39 0.0M
2022-05-16 21.48 22.07 21.01 21.66 0.0M
2022-05-13 20.36 22.01 19.70 21.20 0.0M
2022-05-12 19.74 20.45 19.04 19.90 0.1M
2022-05-11 20.71 21.19 19.66 19.68 0.0M
2022-05-10 20.20 21.16 19.93 20.38 0.0M
2022-05-09 21.82 22.20 19.61 19.93 0.1M
2022-05-06 23.11 23.71 21.68 22.15 0.0M
2022-05-05 24.80 26.00 22.86 23.16 0.0M
2022-05-04 24.78 25.12 23.73 24.87 0.0M
2022-05-03 24.23 24.82 23.76 24.65 0.0M
2022-05-02 25.00 25.00 23.50 24.11 0.0M
2022-04-29 24.80 25.75 24.34 24.52 0.0M
2022-04-28 25.61 26.00 24.04 25.11 0.0M
2022-04-27 25.31 25.58 24.79 25.03 0.0M
2022-04-26 25.50 26.10 24.59 24.82 0.0M
2022-04-25 24.80 25.50 24.20 25.27 0.0M
2022-04-22 26.64 26.87 25.19 25.80 0.0M
2022-04-21 29.48 29.50 25.84 26.19 0.0M
2022-04-20 28.07 29.33 27.18 29.33 0.0M
2022-04-19 30.00 30.00 27.77 28.00 0.0M
2022-04-14 29.39 29.50 28.69 29.11 0.0M
2022-04-13 29.45 29.94 28.59 29.00 0.0M
2022-04-12 28.77 29.43 28.12 28.53 0.0M
2022-04-11 28.50 30.00 27.52 28.21 0.0M
2022-04-08 28.71 28.71 27.56 27.75 0.0M
2022-04-07 25.62 28.48 25.62 28.05 0.1M
2022-04-06 26.39 26.39 25.27 26.00 0.0M
2022-04-05 25.70 27.05 25.70 26.06 0.0M
2022-04-04 26.91 26.92 25.66 25.76 0.0M
2022-04-01 26.41 27.46 26.02 26.34 0.0M
2022-03-31 25.78 27.04 25.28 26.50 0.0M
2022-03-30 24.84 26.08 24.36 25.18 0.0M
2022-03-29 25.28 25.80 23.46 24.70 0.0M
2022-03-28 26.62 26.88 25.08 25.60 0.0M
2022-03-25 26.68 26.68 25.98 26.30 0.0M
2022-03-24 26.90 26.90 25.88 26.54 0.0M
2022-03-23 26.90 27.48 26.28 26.48 0.0M
2022-03-22 26.98 27.40 25.92 26.56 0.0M
2022-03-21 24.86 27.02 24.60 26.76 0.1M
2022-03-18 24.56 25.12 24.20 24.92 0.0M
2022-03-17 22.52 24.44 22.22 24.44 0.0M
2022-03-16 22.78 23.66 21.50 22.54 0.0M
2022-03-15 23.32 23.40 21.90 22.90 0.0M
2022-03-14 25.40 25.40 23.02 23.44 0.0M
2022-03-11 25.50 25.54 24.18 24.74 0.0M
2022-03-10 25.22 25.48 24.22 25.02 0.1M
2022-03-09 23.66 24.90 22.06 24.44 0.0M
2022-03-08 22.88 24.10 21.90 23.30 0.1M
2022-03-07 21.62 23.24 21.58 22.12 0.1M
2022-03-04 20.64 21.72 19.80 21.38 0.1M
2022-03-03 22.58 23.02 21.88 22.22 0.0M
2022-03-02 22.38 22.82 21.86 22.60 0.0M
2022-03-01 22.30 22.98 21.66 21.92 0.0M
2022-02-28 20.58 22.00 20.24 22.00 0.1M
2022-02-25 20.16 20.80 19.43 20.14 0.0M
2022-02-24 17.64 20.44 17.00 19.93 0.1M
2022-02-23 18.51 18.85 18.23 18.28 0.0M
2022-02-22 17.51 18.51 17.01 18.17 0.0M
2022-02-21 17.91 18.12 17.51 17.51 0.0M
2022-02-18 18.73 18.73 17.80 17.80 0.0M
2022-02-17 19.02 19.33 18.44 18.47 0.0M
2022-02-16 19.55 19.59 18.88 18.95 0.0M
2022-02-15 19.20 19.94 19.01 19.42 0.0M
2022-02-14 19.60 19.88 18.01 19.18 0.0M
2022-02-11 19.20 19.80 18.70 19.55 0.0M
2022-02-10 20.06 20.72 19.36 19.52 0.0M
2022-02-09 17.34 19.95 17.34 19.95 0.0M
2022-02-08 17.48 17.89 17.00 17.40 0.0M
2022-02-07 17.53 17.60 17.15 17.45 0.0M
2022-02-04 16.72 17.33 16.56 17.33 0.0M
2022-02-03 17.58 17.59 16.58 16.85 0.0M
2022-02-02 18.25 18.83 17.48 17.57 0.0M
2022-02-01 17.43 18.28 17.14 18.02 0.0M
2022-01-31 17.00 17.45 16.67 17.28 0.0M
2022-01-28 16.76 17.00 16.18 17.00 0.0M
2022-01-27 17.01 17.80 16.41 16.57 0.0M
2022-01-26 17.79 18.84 17.11 17.21 0.0M
2022-01-25 17.74 17.91 17.03 17.77 0.0M
2022-01-24 17.51 17.76 16.38 17.74 0.1M
2022-01-21 18.93 19.05 17.58 17.77 0.0M
2022-01-20 19.39 19.86 18.87 18.87 0.0M
2022-01-19 19.13 19.77 18.81 19.35 0.0M
2022-01-18 19.74 20.14 19.01 19.01 0.0M
2022-01-17 19.97 20.64 19.62 19.62 0.0M
2022-01-14 20.20 20.36 19.30 19.75 0.0M
2022-01-13 21.28 21.44 19.93 19.93 0.0M
2022-01-12 20.62 21.56 20.60 20.82 0.0M
2022-01-11 20.68 21.00 20.14 20.60 0.0M
2022-01-10 21.28 21.56 19.99 20.56 0.0M
2022-01-07 20.36 20.98 19.74 20.94 0.0M
2022-01-06 21.40 22.90 20.12 20.18 0.1M
2022-01-05 21.00 23.26 20.92 21.44 0.1M
2022-01-04 20.42 21.08 20.16 21.00 0.0M
2022-01-03 19.56 20.62 19.51 20.12 0.1M