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
2021-12-30 24.51 24.89 24.31 24.41 0.0M
2021-12-29 25.01 25.01 24.65 24.80 0.0M
2021-12-28 24.75 25.16 24.75 24.87 0.0M
2021-12-27 24.68 24.83 24.30 24.83 0.0M
2021-12-23 24.15 24.81 24.13 24.51 0.0M
2021-12-22 23.77 24.29 23.53 24.29 0.0M
2021-12-21 23.14 23.61 23.01 23.61 0.0M
2021-12-20 23.88 23.88 22.51 22.51 0.0M
2021-12-17 23.22 23.63 23.04 23.52 0.0M
2021-12-16 23.18 23.97 23.18 23.69 0.0M
2021-12-15 23.11 23.11 22.61 22.69 0.0M
2021-12-14 23.20 23.78 23.20 23.43 0.0M
2021-12-13 23.39 23.66 23.20 23.24 0.0M
2021-12-10 23.81 24.26 23.52 23.60 0.0M
2021-12-09 23.89 24.02 23.89 24.02 0.0M
2021-12-08 23.98 24.41 23.95 24.11 0.0M
2021-12-07 22.93 24.58 22.93 24.15 0.0M
2021-12-06 22.18 23.11 21.87 23.11 0.0M
2021-12-03 23.29 23.29 22.59 22.59 0.0M
2021-12-02 22.36 23.05 22.19 23.05 0.0M
2021-12-01 23.05 23.82 22.94 22.95 0.0M
2021-11-30 22.93 23.22 22.11 22.85 0.0M
2021-11-29 22.09 23.48 22.09 23.28 0.0M
2021-11-26 23.64 23.64 21.97 21.97 0.0M
2021-11-25 23.46 23.51 23.40 23.42 0.0M
2021-11-24 23.62 23.62 23.62 23.62 0.0M
2021-11-23 23.72 23.81 23.32 23.72 0.0M
2021-11-22 22.52 22.83 22.47 22.57 0.0M
2021-11-19 22.80 23.04 22.04 22.78 0.0M
2021-11-18 23.25 23.29 22.49 22.49 0.0M
2021-11-17 23.48 23.83 23.41 23.51 0.0M
2021-11-16 23.35 23.64 23.35 23.54 0.0M
2021-11-15 24.51 24.59 23.01 23.45 0.0M
2021-11-12 24.62 24.63 24.32 24.34 0.0M
2021-11-11 22.85 24.84 22.85 24.42 0.0M
2021-11-10 22.70 23.37 22.62 22.77 0.0M
2021-11-09 23.65 23.65 22.87 23.01 0.0M
2021-11-08 22.55 23.76 22.06 23.51 0.0M
2021-11-05 23.62 23.62 22.91 22.93 0.0M
2021-11-04 23.22 23.61 23.22 23.29 0.0M
2021-11-03 23.80 23.80 23.02 23.42 0.0M
2021-11-02 24.44 24.46 23.26 23.46 0.0M
2021-11-01 23.95 24.33 23.58 24.33 0.0M
2021-10-29 24.02 24.52 23.66 23.66 0.0M
2021-10-28 24.08 24.18 23.62 24.07 0.0M
2021-10-27 24.45 24.45 23.04 23.63 0.0M
2021-10-26 24.24 24.60 23.79 23.88 0.0M
2021-10-25 23.80 24.29 23.67 24.13 0.0M
2021-10-22 23.74 24.12 23.19 23.49 0.0M
2021-10-21 24.25 24.35 23.26 23.52 0.0M
2021-10-20 24.66 24.84 23.65 24.05 0.0M
2021-10-19 25.40 25.63 24.42 24.49 0.0M
2021-10-18 25.50 25.68 24.44 25.30 0.0M
2021-10-15 24.01 24.80 23.94 24.76 0.0M
2021-10-14 23.66 24.47 23.66 24.09 0.0M
2021-10-13 23.74 24.19 23.72 23.82 0.0M
2021-10-12 23.73 23.89 23.36 23.89 0.0M
2021-10-11 22.75 23.93 22.52 23.55 0.0M
2021-10-08 22.30 22.75 22.30 22.54 0.0M
2021-10-07 20.74 22.06 20.66 21.94 0.0M
2021-10-06 21.72 21.72 20.48 20.68 0.0M
2021-10-05 21.85 22.17 21.67 21.84 0.0M
2021-10-04 21.17 21.97 21.08 21.92 0.0M
2021-10-01 20.90 21.57 20.90 21.37 0.0M
2021-09-30 21.09 21.52 21.08 21.13 0.0M
2021-09-29 21.19 21.57 21.03 21.09 0.0M
2021-09-28 21.04 21.04 20.69 20.81 0.0M
2021-09-27 20.76 21.20 20.76 21.04 0.0M
2021-09-24 20.63 20.68 20.10 20.68 0.0M
2021-09-23 20.77 21.07 20.61 20.61 0.0M
2021-09-22 19.61 21.22 19.61 20.37 0.0M
2021-09-21 20.14 20.59 19.34 19.46 0.0M
2021-09-20 20.48 20.64 19.22 19.73 0.0M
2021-09-17 21.49 21.49 20.48 20.49 0.0M
2021-09-16 22.65 22.65 21.19 21.42 0.0M
2021-09-15 21.33 22.28 21.33 22.20 0.0M
2021-09-14 20.52 21.77 19.98 21.55 0.0M
2021-09-13 21.18 21.28 20.42 20.42 0.0M
2021-09-10 20.23 21.34 19.93 21.01 0.0M
2021-09-09 19.96 20.46 19.38 20.15 0.0M
2021-09-08 20.69 20.80 19.69 19.69 0.0M
2021-09-07 20.37 20.72 20.15 20.72 0.0M
2021-09-06 20.49 20.64 20.11 20.44 0.0M
2021-09-03 19.63 20.14 19.63 19.97 0.0M
2021-09-02 19.33 19.91 19.07 19.73 0.0M
2021-09-01 18.60 19.06 18.60 19.06 0.0M
2021-08-31 18.75 18.86 18.48 18.78 0.0M
2021-08-30 18.98 19.35 18.77 18.93 0.0M
2021-08-27 18.21 19.13 17.97 18.99 0.0M
2021-08-26 18.18 18.35 17.87 18.10 0.0M
2021-08-25 17.66 18.28 17.55 18.25 0.0M
2021-08-24 17.64 18.02 17.46 17.88 0.0M
2021-08-23 16.60 17.55 16.44 17.55 0.0M
2021-08-20 16.65 16.91 16.27 16.55 0.0M
2021-08-19 18.23 18.31 16.54 16.67 0.0M
2021-08-18 18.20 18.31 17.64 18.14 0.0M
2021-08-17 18.33 18.77 17.80 18.00 0.0M
2021-08-16 19.33 19.44 18.21 18.58 0.0M
2021-08-13 19.21 19.51 19.03 19.03 0.0M
2021-08-12 19.34 19.62 18.78 19.12 0.0M
2021-08-11 19.32 19.67 18.86 19.31 0.0M
2021-08-10 18.35 18.93 18.06 18.88 0.0M
2021-08-09 17.98 18.19 17.92 18.14 0.0M
2021-08-06 17.93 18.42 17.70 18.19 0.0M
2021-08-05 17.90 18.10 17.70 17.92 0.0M
2021-08-04 18.60 18.60 18.14 18.14 0.0M
2021-08-03 18.28 18.43 17.95 18.34 0.0M
2021-08-02 18.90 18.90 18.47 18.64 0.0M
2021-07-30 18.91 19.09 18.65 18.92 0.0M
2021-07-29 18.88 19.32 18.88 19.23 0.0M
2021-07-28 17.95 18.76 17.86 18.76 0.0M
2021-07-27 18.39 18.39 17.31 17.92 0.0M
2021-07-26 17.78 18.41 17.44 18.08 0.0M
2021-07-23 17.68 17.78 17.37 17.57 0.0M
2021-07-22 17.67 17.80 17.31 17.71 0.0M
2021-07-21 16.76 17.62 16.76 17.61 0.0M
2021-07-20 16.79 16.96 16.48 16.62 0.0M
2021-07-19 17.74 17.99 16.44 16.54 0.0M
2021-07-16 18.67 18.68 17.74 17.74 0.0M
2021-07-15 18.62 18.94 18.50 18.50 0.0M
2021-07-14 19.31 19.31 18.60 18.60 0.0M
2021-07-13 19.56 19.70 18.93 19.05 0.0M
2021-07-12 19.25 19.56 19.22 19.56 0.0M
2021-07-09 18.59 19.39 18.35 19.16 0.0M
2021-07-08 18.62 18.65 17.78 18.39 0.0M
2021-07-07 18.32 18.83 18.28 18.71 0.0M
2021-07-06 19.51 19.59 18.31 18.33 0.0M
2021-07-05 19.07 19.47 19.07 19.47 0.0M
2021-07-02 18.84 19.06 18.74 19.06 0.0M
2021-07-01 19.28 19.28 18.54 18.79 0.0M
2021-06-30 18.73 19.11 18.73 18.93 0.0M
2021-06-29 18.67 18.90 18.36 18.59 0.0M
2021-06-28 19.10 19.10 18.48 18.60 0.0M
2021-06-25 18.81 18.86 18.58 18.82 0.0M
2021-06-24 18.55 18.71 18.32 18.71 0.0M
2021-06-23 18.08 18.63 18.01 18.50 0.0M
2021-06-22 17.61 18.01 17.38 18.01 0.0M
2021-06-21 17.33 17.60 17.08 17.43 0.0M
2021-06-18 16.96 17.30 16.91 17.04 0.0M
2021-06-17 17.70 17.72 16.72 16.96 0.0M
2021-06-16 17.88 17.98 17.45 17.75 0.0M
2021-06-15 18.56 18.81 17.70 17.79 0.0M
2021-06-14 18.83 18.95 18.54 18.71 0.0M
2021-06-11 18.98 19.53 18.81 19.19 0.0M
2021-06-10 18.73 18.92 18.69 18.88 0.0M
2021-06-09 19.17 19.17 18.86 18.86 0.0M
2021-06-08 19.05 19.73 18.95 19.14 0.0M
2021-06-07 19.97 19.97 19.17 19.24 0.0M
2021-06-04 19.47 19.92 19.40 19.90 0.0M
2021-06-03 19.76 19.76 19.25 19.29 0.0M
2021-06-02 20.49 20.49 19.91 19.91 0.0M
2021-06-01 20.05 20.59 19.75 20.42 0.0M
2021-05-31 19.85 20.28 19.70 19.70 0.0M
2021-05-28 19.93 20.13 19.66 19.79 0.0M
2021-05-27 18.93 20.01 18.92 19.77 0.0M
2021-05-26 17.95 19.03 17.85 18.93 0.0M
2021-05-25 18.55 18.58 17.79 17.96 0.0M
2021-05-24 18.79 18.79 18.16 18.61 0.0M
2021-05-21 18.44 18.85 18.25 18.68 0.0M
2021-05-20 18.90 19.32 18.19 18.55 0.0M
2021-05-19 20.67 20.98 18.79 18.79 0.0M
2021-05-18 21.25 21.46 20.80 20.94 0.0M
2021-05-17 20.58 21.33 20.55 21.18 0.0M
2021-05-14 20.03 20.37 19.87 20.33 0.0M
2021-05-13 20.33 20.68 19.56 19.56 0.0M
2021-05-12 21.08 21.28 20.27 20.27 0.0M
2021-05-11 20.53 20.56 19.87 20.16 0.0M
2021-05-10 20.59 21.56 20.48 20.59 0.0M
2021-05-07 20.08 20.58 19.94 20.57 0.0M
2021-05-06 19.87 20.09 19.43 19.89 0.0M
2021-05-05 18.39 19.78 18.30 19.49 0.0M
2021-05-04 17.58 18.09 17.50 18.09 0.0M
2021-05-03 17.49 17.58 17.14 17.58 0.0M
2021-04-30 17.78 17.85 17.26 17.30 0.0M
2021-04-29 18.23 18.50 17.45 17.73 0.0M
2021-04-28 18.19 18.75 17.65 18.12 0.0M
2021-04-27 18.44 18.63 18.09 18.42 0.0M
2021-04-26 18.24 18.44 18.02 18.31 0.0M
2021-04-23 17.63 17.86 16.87 17.75 0.0M
2021-04-22 17.79 17.93 17.54 17.63 0.0M
2021-04-21 17.39 17.71 17.19 17.62 0.0M
2021-04-20 18.36 18.37 17.36 17.36 0.0M
2021-04-19 18.13 18.54 18.01 18.17 0.0M
2021-04-16 18.37 18.37 17.97 18.17 0.0M
2021-04-15 17.79 18.21 17.74 18.20 0.0M
2021-04-14 16.12 17.79 16.11 17.79 0.0M
2021-04-13 15.91 16.33 15.86 16.25 0.0M
2021-04-12 16.25 16.30 16.07 16.07 0.0M
2021-04-09 16.32 16.32 16.06 16.17 0.0M
2021-04-08 16.75 16.75 16.18 16.33 0.0M
2021-04-07 16.52 16.72 16.47 16.65 0.0M
2021-04-06 16.80 16.98 16.43 16.43 0.0M
2021-04-01 16.21 16.21 15.94 16.20 0.0M
2021-03-31 16.11 16.37 15.84 15.88 0.0M
2021-03-30 16.11 16.29 16.11 16.15 0.0M
2021-03-29 15.68 15.95 15.68 15.95 0.0M
2021-03-26 15.12 15.86 15.12 15.80 0.0M
2021-03-25 15.20 15.20 14.50 14.67 0.0M
2021-03-24 15.66 15.91 15.32 15.46 0.0M
2021-03-23 16.60 16.60 15.45 15.66 0.0M
2021-03-22 16.74 16.96 16.61 16.63 0.0M
2021-03-19 18.34 18.34 16.80 16.80 0.0M
2021-03-18 17.75 18.46 17.75 17.84 0.0M
2021-03-17 17.99 17.99 17.55 17.55 0.0M
2021-03-16 18.20 18.52 17.81 18.11 0.0M
2021-03-15 18.44 18.87 18.14 18.23 0.0M
2021-03-12 18.44 18.78 18.26 18.43 0.0M
2021-03-11 17.65 18.48 17.45 18.48 0.0M
2021-03-10 17.08 17.41 17.07 17.39 0.0M
2021-03-09 17.49 17.49 17.02 17.39 0.0M
2021-03-08 17.84 18.00 17.37 17.75 0.0M
2021-03-05 16.77 17.56 16.74 17.48 0.0M
2021-03-04 17.44 17.77 16.46 16.97 0.0M
2021-03-03 17.38 17.94 17.36 17.63 0.0M
2021-03-02 17.36 17.44 16.96 17.28 0.0M
2021-03-01 17.30 17.74 17.10 17.14 0.0M
2021-02-26 17.50 17.86 16.81 17.17 0.0M
2021-02-25 19.21 19.42 17.41 17.41 0.0M
2021-02-24 18.80 18.93 18.38 18.92 0.0M
2021-02-23 18.90 19.07 17.96 18.54 0.0M
2021-02-22 18.93 19.19 18.14 18.85 0.0M
2021-02-19 17.52 18.71 17.06 18.53 0.0M
2021-02-18 16.75 17.35 16.57 17.35 0.0M
2021-02-17 16.55 17.07 16.55 16.87 0.0M
2021-02-16 15.94 16.98 15.94 16.74 0.0M
2021-02-15 15.74 15.98 15.74 15.98 0.0M
2021-02-12 15.77 15.99 15.74 15.85 0.0M
2021-02-11 15.62 16.02 15.44 15.91 0.0M
2021-02-10 15.31 16.13 15.23 15.78 0.0M
2021-02-09 15.71 15.71 15.30 15.30 0.0M
2021-02-08 15.06 15.90 14.79 15.75 0.0M
2021-02-05 15.14 15.14 14.86 15.04 0.0M
2021-02-04 14.70 14.77 14.46 14.77 0.0M
2021-02-03 15.15 15.15 14.66 14.78 0.0M
2021-02-02 15.20 15.42 14.87 14.97 0.0M
2021-02-01 14.82 15.17 14.82 15.17 0.0M
2021-01-29 15.49 15.49 14.66 14.80 0.0M
2021-01-28 15.42 15.61 13.24 15.61 0.0M
2021-01-27 15.88 15.88 14.73 15.01 0.0M
2021-01-26 15.91 16.46 15.44 15.70 0.0M
2021-01-25 16.65 16.92 15.79 15.80 0.0M
2021-01-22 16.21 16.57 16.01 16.38 0.0M
2021-01-21 16.64 17.00 16.38 16.68 0.0M
2021-01-20 17.16 17.24 16.58 16.71 0.0M
2021-01-19 15.76 17.05 15.64 17.05 0.0M
2021-01-18 15.89 16.17 15.52 15.94 0.0M
2021-01-15 15.79 16.08 15.49 16.03 0.0M
2021-01-14 15.20 15.97 15.00 15.84 0.0M
2021-01-13 15.96 15.96 15.40 15.41 0.0M
2021-01-12 15.40 15.74 15.40 15.59 0.0M
2021-01-11 15.64 15.64 15.00 15.39 0.0M
2021-01-08 15.88 16.07 15.49 15.59 0.0M
2021-01-07 15.84 16.13 15.51 15.78 0.0M
2021-01-06 15.82 16.11 15.17 15.64 0.0M
2021-01-05 15.30 15.57 15.02 15.57 0.0M
2021-01-04 14.39 15.13 14.20 15.04 0.0M