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
2023-12-29 38.05 38.05 37.87 37.87 0.0M
2023-12-28 38.40 38.40 37.77 38.06 0.0M
2023-12-27 38.58 38.58 37.79 38.15 0.0M
2023-12-22 38.67 38.67 37.78 37.85 0.0M
2023-12-21 37.91 38.24 37.36 38.18 0.0M
2023-12-20 38.05 38.49 38.05 38.33 0.0M
2023-12-19 37.50 38.12 37.50 38.12 0.0M
2023-12-18 37.90 38.31 37.59 37.88 0.0M
2023-12-15 36.91 37.83 36.91 37.75 0.0M
2023-12-14 35.79 37.46 35.64 37.15 0.0M
2023-12-13 34.83 35.10 34.51 34.51 0.0M
2023-12-11 35.70 35.70 34.94 35.12 0.0M
2023-12-08 34.53 35.48 34.01 35.36 0.0M
2023-12-07 34.07 34.07 34.07 34.07 0.0M
2023-12-06 33.58 33.78 33.58 33.69 0.0M
2023-12-05 34.42 34.42 33.64 33.74 0.0M
2023-12-04 35.67 35.67 34.41 34.41 0.0M
2023-12-01 34.33 35.67 34.33 35.67 0.0M
2023-11-30 33.84 34.05 33.83 34.05 0.0M
2023-11-29 33.43 33.70 32.91 33.70 0.0M
2023-11-28 32.51 33.18 31.99 33.11 0.0M
2023-11-27 33.04 33.40 32.14 32.35 0.0M
2023-11-24 33.44 33.44 33.17 33.23 0.0M
2023-11-23 33.36 33.36 32.89 32.89 0.0M
2023-11-22 32.76 33.16 32.76 32.99 0.0M
2023-11-21 32.88 32.89 32.88 32.89 0.0M
2023-11-20 32.94 33.06 32.84 32.94 0.0M
2023-11-17 32.84 32.84 32.84 32.84 0.0M
2023-11-16 32.96 32.96 31.75 31.75 0.0M
2023-11-15 33.98 34.02 32.14 32.14 0.0M
2023-11-14 34.73 36.08 33.68 34.62 0.0M
2023-11-13 33.07 33.07 33.07 33.07 0.0M
2023-11-10 32.20 32.74 31.76 32.74 0.0M
2023-11-09 31.76 32.41 31.76 32.14 0.0M
2023-11-08 32.84 32.84 32.38 32.38 0.0M
2023-11-07 32.84 33.18 32.73 33.07 0.0M
2023-11-06 33.92 34.62 33.92 34.58 0.0M
2023-11-03 34.80 34.80 34.63 34.63 0.0M
2023-11-02 33.05 33.05 33.05 33.05 0.0M
2023-11-01 33.33 33.48 32.64 33.14 0.0M
2023-10-31 33.35 33.41 33.23 33.41 0.0M
2023-10-30 34.10 34.10 33.77 33.77 0.0M
2023-10-27 34.29 34.29 33.83 34.05 0.0M
2023-10-26 32.97 34.13 32.63 34.13 0.0M
2023-10-25 32.88 33.88 32.88 33.12 0.0M
2023-10-24 35.96 36.01 33.58 33.84 0.0M
2023-10-23 36.37 36.93 36.21 36.21 0.0M
2023-10-20 37.28 37.85 36.87 36.87 0.0M
2023-10-19 38.32 38.32 38.32 38.32 0.0M
2023-10-18 38.44 38.79 38.44 38.53 0.0M
2023-10-17 37.48 38.11 36.41 38.11 0.0M
2023-10-16 36.15 37.90 36.07 37.66 0.0M
2023-10-13 37.19 37.41 36.91 36.91 0.0M
2023-10-12 38.92 38.92 37.00 37.00 0.0M
2023-10-11 38.78 38.78 38.41 38.41 0.0M
2023-10-10 38.11 39.06 38.11 38.94 0.0M
2023-10-09 38.61 38.66 38.30 38.40 0.0M
2023-10-06 38.05 38.32 37.99 38.32 0.0M
2023-10-05 37.40 37.60 36.93 37.33 0.0M
2023-10-04 38.00 38.00 37.40 37.40 0.0M
2023-10-03 38.89 38.89 38.29 38.29 0.0M
2023-10-02 40.57 40.57 39.29 39.33 0.0M
2023-09-29 39.58 40.38 39.58 40.38 0.0M
2023-09-28 38.10 39.81 38.10 39.81 0.0M
2023-09-27 37.48 37.86 37.48 37.86 0.0M
2023-09-26 38.71 38.73 38.71 38.73 0.0M
2023-09-25 37.56 38.36 36.63 38.24 0.0M
2023-09-22 37.28 37.77 37.27 37.38 0.0M
2023-09-21 38.00 38.00 37.45 37.45 0.0M
2023-09-20 39.04 39.19 39.04 39.12 0.0M
2023-09-19 40.31 40.31 39.47 39.47 0.0M
2023-09-18 40.74 41.33 40.07 40.07 0.0M
2023-09-15 41.23 41.61 40.67 40.80 0.0M
2023-09-14 38.66 40.83 38.65 40.75 0.0M
2023-09-13 38.43 38.79 38.39 38.79 0.0M
2023-09-12 38.61 39.11 38.49 39.03 0.0M
2023-09-11 37.70 38.68 37.70 38.68 0.0M
2023-09-08 37.11 37.11 37.11 37.11 0.0M
2023-09-07 38.24 38.24 36.98 37.45 0.0M
2023-09-06 38.91 38.93 38.34 38.73 0.0M
2023-09-05 38.99 39.29 38.73 38.91 0.0M
2023-09-04 39.18 39.18 38.71 39.12 0.0M
2023-09-01 38.13 39.06 37.69 39.01 0.0M
2023-08-31 37.39 37.92 37.39 37.84 0.0M
2023-08-30 37.50 37.61 37.50 37.59 0.0M
2023-08-29 36.64 37.44 36.64 37.44 0.0M
2023-08-28 36.39 36.95 36.39 36.70 0.0M
2023-08-25 36.32 36.32 36.32 36.32 0.0M
2023-08-24 37.02 37.42 36.66 36.66 0.0M
2023-08-23 37.37 37.40 37.37 37.40 0.0M
2023-08-22 36.41 37.15 36.41 37.15 0.0M
2023-08-21 35.87 36.01 35.81 35.97 0.0M
2023-08-18 35.33 35.79 34.83 35.79 0.0M
2023-08-17 33.65 35.60 33.64 35.09 0.0M
2023-08-16 34.24 34.60 33.92 33.97 0.0M
2023-08-15 35.99 36.41 34.23 34.44 0.0M
2023-08-14 36.27 36.29 36.27 36.29 0.0M
2023-08-11 36.96 36.96 36.06 36.30 0.0M
2023-08-10 37.88 37.88 36.34 36.89 0.0M
2023-08-09 37.62 38.15 37.60 37.60 0.0M
2023-08-08 37.79 37.79 37.14 37.47 0.0M
2023-08-07 38.03 38.32 37.70 38.00 0.0M
2023-08-04 38.19 38.19 38.00 38.03 0.0M
2023-08-03 38.51 38.51 37.60 38.13 0.0M
2023-08-02 39.69 39.69 37.96 38.00 0.0M
2023-08-01 39.68 40.85 38.80 39.08 0.0M
2023-07-31 39.11 40.24 39.11 39.92 0.0M
2023-07-28 38.52 39.48 38.52 39.32 0.0M
2023-07-27 37.44 39.00 37.20 39.00 0.0M
2023-07-26 38.73 38.88 37.77 37.77 0.0M
2023-07-25 38.81 39.79 38.81 39.75 0.0M
2023-07-24 37.90 38.48 37.90 38.48 0.0M
2023-07-21 37.17 37.53 37.17 37.37 0.0M
2023-07-20 37.70 37.90 37.70 37.90 0.0M
2023-07-19 37.20 37.47 37.20 37.47 0.0M
2023-07-18 36.91 37.30 36.71 37.26 0.0M
2023-07-17 36.90 36.91 36.31 36.87 0.0M
2023-07-14 36.83 37.22 36.56 37.22 0.0M
2023-07-13 37.14 37.93 37.13 37.83 0.0M
2023-07-12 37.41 38.44 37.39 37.50 0.0M
2023-07-10 37.57 37.57 37.53 37.53 0.0M
2023-07-07 36.12 36.75 36.12 36.75 0.0M
2023-07-06 37.00 37.00 35.62 35.64 0.0M
2023-07-05 38.51 39.63 37.57 37.57 0.0M
2023-07-04 39.03 39.08 38.35 38.35 0.0M
2023-07-03 38.55 38.92 37.95 38.92 0.0M
2023-06-30 37.07 38.22 37.07 38.22 0.0M
2023-06-29 36.76 37.30 36.76 37.30 0.0M
2023-06-28 37.59 37.59 36.44 36.68 0.0M
2023-06-27 37.01 37.35 37.01 37.35 0.0M
2023-06-26 35.89 36.96 35.67 36.96 0.0M
2023-06-23 37.88 37.88 36.04 36.23 0.0M
2023-06-22 36.82 37.22 36.21 37.22 0.0M
2023-06-21 36.93 37.37 36.93 37.13 0.0M
2023-06-20 37.69 37.69 36.66 37.51 0.0M
2023-06-19 38.39 38.39 37.76 38.26 0.0M
2023-06-16 39.05 39.05 38.15 38.24 0.0M
2023-06-15 39.83 39.83 39.53 39.53 0.0M
2023-06-14 39.48 39.91 39.33 39.33 0.0M
2023-06-13 38.48 39.88 38.24 39.88 0.0M
2023-06-12 39.88 40.42 38.76 38.76 0.0M
2023-06-09 39.13 39.17 39.13 39.17 0.0M
2023-06-08 40.16 40.16 39.19 39.19 0.0M
2023-06-07 39.89 39.97 39.39 39.86 0.0M
2023-06-06 37.92 39.58 37.92 39.58 0.0M
2023-06-05 40.45 40.46 38.31 38.31 0.0M
2023-06-02 38.18 40.18 37.63 40.18 0.0M
2023-06-01 36.03 38.19 35.62 37.97 0.0M
2023-05-31 36.75 37.19 35.85 36.37 0.0M
2023-05-30 35.90 35.90 34.92 35.30 0.0M
2023-05-29 35.85 35.85 35.31 35.65 0.0M
2023-05-26 34.62 35.56 34.57 35.37 0.0M
2023-05-25 35.71 35.83 34.62 34.62 0.0M
2023-05-24 37.35 37.41 35.91 35.96 0.0M
2023-05-23 38.95 38.95 37.24 37.24 0.0M
2023-05-22 39.29 39.29 38.59 38.75 0.0M
2023-05-19 39.04 39.61 39.04 39.12 0.0M
2023-05-18 39.07 39.07 38.74 38.74 0.0M
2023-05-17 39.23 40.09 39.23 39.67 0.0M
2023-05-16 40.27 40.27 39.32 39.52 0.0M
2023-05-15 40.14 40.84 40.14 40.84 0.0M
2023-05-11 40.83 40.83 38.57 38.57 0.0M
2023-05-10 41.12 41.67 40.34 40.34 0.0M
2023-05-09 41.13 42.16 41.13 41.57 0.0M
2023-05-08 38.79 39.98 38.60 39.42 0.0M
2023-05-05 38.20 39.14 38.20 39.14 0.0M
2023-05-04 38.65 39.24 38.43 38.49 0.0M
2023-05-03 39.25 39.80 38.85 39.68 0.0M
2023-05-02 41.41 41.63 39.68 39.88 0.0M
2023-04-28 40.79 41.55 40.15 41.55 0.0M
2023-04-27 40.36 41.07 40.36 41.07 0.0M
2023-04-26 38.37 41.12 38.37 40.32 0.0M
2023-04-25 40.47 41.03 38.93 38.93 0.0M
2023-04-24 41.35 41.68 40.35 40.62 0.0M
2023-04-21 41.67 41.87 40.67 41.22 0.0M
2023-04-20 42.97 43.61 41.99 41.99 0.0M
2023-04-19 43.78 44.83 42.72 43.25 0.0M
2023-04-18 43.82 43.99 42.96 43.50 0.0M
2023-04-17 40.42 44.15 40.42 44.05 0.0M
2023-04-14 40.24 41.27 39.90 40.89 0.0M
2023-04-13 39.24 39.98 38.67 39.95 0.0M
2023-04-12 39.19 39.52 38.80 38.80 0.0M
2023-04-11 38.65 39.59 38.58 39.45 0.0M
2023-04-06 38.03 39.68 38.03 39.68 0.0M
2023-04-05 39.62 39.62 37.47 37.47 0.0M
2023-04-04 39.36 39.89 38.19 39.22 0.0M
2023-04-03 33.48 39.68 33.48 39.61 0.0M
2023-03-31 33.14 33.26 32.64 33.17 0.0M
2023-03-30 32.91 33.09 32.41 32.92 0.0M
2023-03-29 32.27 32.74 32.27 32.51 0.0M
2023-03-28 32.37 32.95 32.24 32.24 0.0M
2023-03-27 32.26 32.26 31.43 31.43 0.0M
2023-03-24 32.51 32.51 31.35 32.28 0.0M
2023-03-23 31.85 32.71 31.85 32.44 0.0M
2023-03-22 32.73 32.73 31.74 31.74 0.0M
2023-03-21 33.63 33.73 32.50 32.68 0.0M
2023-03-20 31.62 32.86 31.62 32.86 0.0M
2023-03-17 31.82 32.26 31.56 31.69 0.0M
2023-03-16 31.50 32.01 30.56 32.01 0.0M
2023-03-15 33.33 33.82 31.00 31.13 0.0M
2023-03-14 33.73 34.38 33.18 33.90 0.0M
2023-03-13 34.03 34.42 32.36 33.01 0.0M
2023-03-10 35.38 35.38 34.04 34.04 0.0M
2023-03-09 36.08 36.34 34.99 34.99 0.0M
2023-03-08 36.88 36.93 36.07 36.24 0.0M
2023-03-07 37.58 38.17 36.48 36.55 0.0M
2023-03-06 39.58 39.78 38.09 38.09 0.0M
2023-03-03 38.88 39.63 38.88 39.32 0.0M
2023-03-02 38.91 38.91 38.16 38.82 0.0M
2023-03-01 36.85 38.57 36.85 38.57 0.0M
2023-02-28 37.27 37.68 36.78 37.27 0.0M
2023-02-27 36.39 37.22 35.95 37.16 0.0M
2023-02-24 37.35 38.12 35.33 36.03 0.0M
2023-02-23 39.41 39.43 37.25 38.00 0.0M
2023-02-22 39.71 40.29 37.91 38.89 0.0M
2023-02-21 41.03 43.46 39.67 40.94 0.0M
2023-02-20 40.26 41.05 40.26 41.03 0.0M
2023-02-17 40.43 40.61 40.10 40.35 0.0M
2023-02-16 38.31 42.32 38.10 39.90 0.0M
2023-02-15 38.59 38.64 38.11 38.48 0.0M
2023-02-14 37.85 38.32 37.85 38.32 0.0M
2023-02-13 38.09 38.09 37.12 38.07 0.0M
2023-02-10 38.59 38.89 37.79 37.90 0.0M
2023-02-09 38.96 39.28 38.43 38.81 0.0M
2023-02-08 39.74 39.77 38.65 38.84 0.0M
2023-02-07 38.79 39.32 38.48 39.32 0.0M
2023-02-06 38.91 38.91 37.99 38.09 0.0M
2023-02-03 38.25 39.00 38.25 38.71 0.0M
2023-02-02 38.92 39.28 38.13 38.13 0.0M
2023-02-01 38.36 39.23 38.04 38.56 0.0M
2023-01-31 37.45 39.24 37.32 39.07 0.0M
2023-01-30 37.72 37.72 37.41 37.69 0.0M
2023-01-27 37.79 37.90 37.30 37.30 0.0M
2023-01-26 36.93 37.36 36.92 37.25 0.0M
2023-01-25 38.07 38.07 36.62 36.97 0.0M
2023-01-24 38.14 38.75 37.90 38.75 0.0M
2023-01-23 38.25 38.25 37.91 37.91 0.0M
2023-01-20 38.30 38.74 38.08 38.28 0.0M
2023-01-19 37.22 38.03 36.76 37.91 0.0M
2023-01-18 37.31 38.30 36.77 37.81 0.0M
2023-01-17 37.18 37.18 36.81 37.18 0.0M
2023-01-16 38.13 38.14 37.65 37.65 0.0M
2023-01-13 37.59 38.17 37.56 38.17 0.0M
2023-01-12 36.85 37.51 36.85 37.37 0.0M
2023-01-11 35.78 37.21 35.78 37.21 0.0M
2023-01-10 35.97 36.53 35.57 35.57 0.0M
2023-01-09 36.74 37.13 36.17 36.26 0.0M
2023-01-06 35.05 37.03 35.05 36.50 0.0M
2023-01-05 33.57 34.76 33.20 34.76 0.0M
2023-01-04 34.01 34.01 32.67 33.38 0.0M
2023-01-03 35.16 35.40 34.37 34.37 0.0M
2023-01-02 34.46 35.00 34.36 35.00 0.0M