泰克资源 B

TECK
🏛️ 德国 →
35.43
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
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
2025-09-26 34.38 35.43 33.95 35.43 0.0M
2025-09-25 34.33 35.19 33.75 34.39 0.0M
2025-09-24 32.50 34.83 32.50 34.03 0.0M
2025-09-23 32.60 33.32 32.54 32.54 0.0M
2025-09-22 33.18 33.78 32.80 32.80 0.0M
2025-09-19 33.50 33.60 33.45 33.45 0.0M
2025-09-18 33.51 34.10 33.36 34.10 0.0M
2025-09-17 33.70 34.04 33.66 34.04 0.0M
2025-09-16 35.69 36.01 34.00 34.01 0.0M
2025-09-15 35.10 36.36 35.01 35.85 0.0M
2025-09-12 35.75 35.95 35.22 35.67 0.0M
2025-09-11 34.84 35.67 34.11 35.50 0.0M
2025-09-10 33.60 34.61 33.41 34.61 0.0M
2025-09-09 35.51 36.69 32.00 33.60 0.0M
2025-09-08 29.15 30.00 29.15 29.87 0.0M
2025-09-05 28.08 29.20 28.08 29.20 0.0M
2025-09-04 28.75 29.09 27.33 28.20 0.0M
2025-09-03 28.90 29.58 27.81 29.07 0.0M
2025-09-02 29.07 29.49 28.63 28.63 0.0M
2025-09-01 28.97 29.42 28.97 29.42 0.0M
2025-08-29 29.01 29.01 28.77 28.77 0.0M
2025-08-28 28.09 28.47 27.84 28.47 0.0M
2025-08-27 28.82 29.08 28.19 28.19 0.0M
2025-08-26 28.52 28.52 28.44 28.45 0.0M
2025-08-25 28.47 28.96 28.47 28.57 0.0M
2025-08-22 27.31 28.98 27.23 28.98 0.0M
2025-08-21 27.08 27.25 26.64 27.19 0.0M
2025-08-20 26.78 27.19 26.71 26.71 0.0M
2025-08-19 27.08 27.09 27.00 27.00 0.0M
2025-08-18 27.37 27.37 27.12 27.18 0.0M
2025-08-15 27.85 27.85 27.45 27.59 0.0M
2025-08-14 28.06 28.06 27.31 27.68 0.0M
2025-08-13 27.61 28.14 27.61 27.82 0.0M
2025-08-12 27.79 28.05 27.79 27.79 0.0M
2025-08-11 28.11 28.53 27.81 27.81 0.0M
2025-08-08 28.70 28.75 28.29 28.75 0.0M
2025-08-07 27.94 28.41 27.92 28.36 0.0M
2025-08-06 27.93 28.36 27.80 27.80 0.0M
2025-08-05 28.38 28.38 27.61 27.97 0.0M
2025-08-04 28.00 28.00 27.50 27.95 0.0M
2025-08-01 28.62 28.62 27.50 27.78 0.0M
2025-07-31 28.29 28.57 27.61 28.36 0.0M
2025-07-30 28.80 29.62 27.72 27.72 0.0M
2025-07-29 29.74 29.85 28.34 28.65 0.0M
2025-07-28 28.36 29.39 28.20 29.39 0.0M
2025-07-25 30.25 30.28 28.28 28.28 0.0M
2025-07-24 32.54 32.54 29.93 29.99 0.0M
2025-07-23 32.98 33.35 32.77 32.77 0.0M
2025-07-22 32.40 32.52 32.40 32.52 0.0M
2025-07-21 32.02 32.63 32.00 32.63 0.0M
2025-07-18 32.97 32.97 32.37 32.37 0.0M
2025-07-17 31.78 32.61 31.78 32.61 0.0M
2025-07-16 32.08 32.08 31.62 31.70 0.0M
2025-07-15 32.61 33.07 32.16 32.16 0.0M
2025-07-14 32.60 32.84 32.37 32.45 0.0M
2025-07-11 32.69 32.72 32.18 32.18 0.0M
2025-07-10 33.04 33.42 32.76 33.10 0.0M
2025-07-09 33.64 33.64 32.79 32.84 0.0M
2025-07-08 34.02 34.61 34.02 34.60 0.0M
2025-07-07 35.09 35.09 34.23 34.34 0.0M
2025-07-04 34.81 34.83 34.81 34.83 0.0M
2025-07-03 35.64 35.64 35.21 35.21 0.0M
2025-07-02 34.47 35.91 34.47 35.56 0.0M
2025-07-01 34.51 34.51 34.51 34.51 0.0M
2025-06-30 34.84 34.84 34.54 34.69 0.0M
2025-06-27 35.70 35.70 34.75 34.75 0.0M
2025-06-26 32.84 35.42 32.84 35.42 0.0M
2025-06-25 33.47 33.47 32.98 33.02 0.0M
2025-06-24 33.21 33.21 32.70 33.14 0.0M
2025-06-23 32.51 33.17 32.51 32.69 0.0M
2025-06-20 32.99 33.22 32.56 32.56 0.0M
2025-06-18 33.27 33.51 32.87 33.26 0.0M
2025-06-17 33.70 33.70 33.63 33.63 0.0M
2025-06-16 33.76 33.76 33.76 33.76 0.0M
2025-06-13 32.70 33.50 30.50 33.50 0.0M
2025-06-12 33.88 33.88 33.20 33.20 0.0M
2025-06-11 33.96 33.96 33.40 33.85 0.0M
2025-06-10 33.98 35.00 33.80 34.00 0.0M
2025-06-09 34.04 34.41 34.01 34.41 0.0M
2025-06-06 33.50 33.50 33.30 33.30 0.0M
2025-06-05 33.89 34.06 33.53 34.06 0.0M
2025-06-04 32.82 32.82 32.79 32.79 0.0M
2025-06-03 32.19 32.19 32.19 32.19 0.0M
2025-06-02 32.82 33.52 32.42 32.44 0.0M
2025-05-30 32.99 33.50 32.48 32.58 0.0M
2025-05-29 32.90 33.30 32.90 33.30 0.0M
2025-05-28 33.73 33.73 33.28 33.28 0.0M
2025-05-27 33.50 33.50 33.08 33.08 0.0M
2025-05-26 31.73 32.42 31.73 32.42 0.0M
2025-05-23 31.11 32.07 30.82 31.99 0.0M
2025-05-22 31.48 31.62 31.39 31.54 0.0M
2025-05-21 31.51 31.99 31.48 31.99 0.0M
2025-05-20 31.76 32.23 31.76 32.23 0.0M
2025-05-19 31.40 31.90 31.40 31.90 0.0M
2025-05-16 31.45 31.55 31.45 31.55 0.0M
2025-05-15 32.18 32.31 32.18 32.31 0.0M
2025-05-14 33.81 33.81 33.07 33.07 0.0M
2025-05-13 33.66 34.18 33.66 34.14 0.0M
2025-05-12 31.99 34.38 31.99 34.38 0.0M
2025-05-09 30.81 31.54 30.71 31.54 0.0M
2025-05-08 30.01 30.32 30.01 30.32 0.0M
2025-05-07 31.12 31.14 30.16 30.16 0.0M
2025-05-06 30.61 31.04 30.60 30.89 0.0M
2025-05-05 31.05 31.20 30.91 31.20 0.0M
2025-05-02 30.45 30.97 30.38 30.97 0.0M
2025-04-30 29.52 29.80 29.01 29.71 0.0M
2025-04-29 31.27 31.27 30.96 30.96 0.0M
2025-04-28 31.50 31.55 31.00 31.00 0.0M
2025-04-25 31.18 31.18 31.18 31.18 0.0M
2025-04-24 31.04 32.40 31.04 32.40 0.0M
2025-04-23 29.73 31.12 29.73 30.77 0.0M
2025-04-22 28.13 29.68 28.13 29.68 0.0M
2025-04-17 29.06 29.49 29.00 29.00 0.0M
2025-04-16 30.09 30.09 29.00 29.03 0.0M
2025-04-15 30.26 30.31 29.01 30.12 0.0M
2025-04-14 29.99 30.21 29.60 29.83 0.0M
2025-04-11 28.93 29.55 28.32 29.55 0.0M
2025-04-10 31.02 31.02 28.10 28.43 0.0M
2025-04-09 26.76 31.02 25.28 31.02 0.0M
2025-04-08 28.20 29.80 26.22 26.22 0.0M
2025-04-07 28.42 28.42 26.00 27.00 0.0M
2025-04-04 30.49 30.49 27.03 27.71 0.0M
2025-04-03 33.47 33.87 30.68 30.68 0.0M
2025-04-02 34.07 34.69 33.90 34.49 0.0M
2025-04-01 34.17 34.17 33.50 33.99 0.0M
2025-03-31 34.87 34.87 33.00 33.70 0.0M
2025-03-28 36.90 36.98 35.00 35.00 0.0M
2025-03-27 37.01 37.54 36.45 36.45 0.0M
2025-03-25 38.72 39.60 38.72 39.60 0.0M
2025-03-24 38.40 38.84 38.40 38.70 0.0M
2025-03-21 38.59 38.61 38.40 38.40 0.0M
2025-03-20 38.81 39.00 38.81 39.00 0.0M
2025-03-19 38.52 38.90 38.52 38.90 0.0M
2025-03-18 39.37 39.37 38.34 38.34 0.0M
2025-03-17 38.50 39.23 38.21 39.22 0.0M
2025-03-14 38.38 38.38 38.38 38.38 0.0M
2025-03-13 36.03 38.00 36.03 38.00 0.0M
2025-03-12 36.15 36.85 36.15 36.85 0.0M
2025-03-11 34.11 35.09 34.05 35.09 0.0M
2025-03-10 36.25 36.25 33.78 33.90 0.0M
2025-03-07 38.17 38.17 35.83 36.85 0.0M
2025-03-06 38.57 39.01 37.94 38.84 0.0M
2025-03-05 36.86 37.85 36.86 37.85 0.0M
2025-03-04 37.66 38.27 36.08 36.08 0.0M
2025-03-03 39.10 39.74 37.33 37.33 0.0M
2025-02-28 38.29 38.76 37.98 38.76 0.0M
2025-02-27 39.25 39.47 38.72 38.72 0.0M
2025-02-26 39.70 39.80 39.10 39.10 0.0M
2025-02-25 38.51 38.51 38.51 38.51 0.0M
2025-02-24 39.01 39.43 39.00 39.43 0.0M
2025-02-21 40.92 40.98 39.93 39.93 0.0M
2025-02-20 40.83 41.81 40.51 41.75 0.0M
2025-02-19 41.45 41.45 40.59 41.05 0.0M
2025-02-18 41.30 41.50 41.16 41.50 0.0M
2025-02-17 41.01 41.61 41.01 41.61 0.0M
2025-02-14 42.69 42.69 41.50 41.50 0.0M
2025-02-13 41.28 42.04 41.28 42.04 0.0M
2025-02-12 41.14 41.14 41.14 41.14 0.0M
2025-02-11 41.47 41.47 40.40 40.40 0.0M
2025-02-10 41.84 42.33 41.84 41.89 0.0M
2025-02-07 41.40 42.07 40.86 42.07 0.0M
2025-02-06 41.23 41.62 41.23 41.37 0.0M
2025-02-05 40.19 40.76 40.19 40.76 0.0M
2025-02-04 39.17 40.37 38.52 40.37 0.0M
2025-02-03 39.33 39.33 38.53 39.33 0.0M
2025-01-31 39.90 39.94 39.37 39.37 0.0M
2025-01-30 39.37 40.38 39.37 40.38 0.0M
2025-01-29 38.92 39.89 38.65 39.89 0.0M
2025-01-28 40.44 40.44 39.50 39.50 0.0M
2025-01-27 40.88 40.93 39.90 40.28 0.0M
2025-01-24 41.90 41.90 41.39 41.39 0.0M
2025-01-23 41.53 41.53 41.35 41.49 0.0M
2025-01-22 41.90 41.98 41.78 41.78 0.0M
2025-01-21 42.30 42.40 41.90 42.40 0.0M
2025-01-20 41.71 42.50 41.36 42.50 0.0M
2025-01-17 41.95 42.14 41.92 42.14 0.0M
2025-01-16 41.36 41.36 41.03 41.03 0.0M
2025-01-15 41.07 41.79 41.07 41.79 0.0M
2025-01-14 40.93 40.93 40.93 40.93 0.0M
2025-01-13 40.87 41.90 40.52 41.90 0.0M
2025-01-10 40.20 41.12 40.20 41.12 0.0M
2025-01-09 40.52 41.51 40.09 41.51 0.0M
2025-01-08 39.98 39.98 39.47 39.47 0.0M
2025-01-07 40.29 40.38 39.68 39.68 0.0M
2025-01-06 39.90 40.75 39.20 40.39 0.0M
2025-01-03 39.97 39.97 39.97 39.97 0.0M
2025-01-02 38.88 39.68 38.81 39.68 0.0M