泰克资源 B

TECK
🏛️ 德国 →
37.31
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
2024-12-30 38.88 39.36 38.72 38.72 0.0M
2024-12-27 39.83 39.83 38.82 39.07 0.0M
2024-12-23 39.66 39.66 39.26 39.59 0.0M
2024-12-20 38.17 39.41 37.97 39.41 0.0M
2024-12-19 39.24 39.44 38.51 38.54 0.0M
2024-12-18 39.84 40.51 38.52 38.59 0.0M
2024-12-17 40.61 40.61 39.80 40.18 0.0M
2024-12-16 42.01 42.01 41.38 41.38 0.0M
2024-12-13 42.74 43.04 41.70 41.70 0.0M
2024-12-12 43.56 43.56 43.19 43.24 0.0M
2024-12-11 42.95 43.78 42.89 43.60 0.0M
2024-12-10 44.14 44.44 43.60 43.60 0.0M
2024-12-09 43.15 45.14 42.80 44.69 0.0M
2024-12-06 42.73 42.76 42.62 42.74 0.0M
2024-12-05 42.99 43.27 42.92 42.92 0.0M
2024-12-04 44.28 44.28 43.48 43.60 0.0M
2024-12-03 43.71 44.60 43.71 44.37 0.0M
2024-12-02 44.39 44.39 43.75 43.75 0.0M
2024-11-29 44.27 44.41 43.80 43.80 0.0M
2024-11-28 43.56 44.02 43.17 44.02 0.0M
2024-11-26 44.39 44.39 44.31 44.31 0.0M
2024-11-25 44.62 45.09 44.62 44.72 0.0M
2024-11-22 45.55 45.71 45.08 45.08 0.0M
2024-11-21 44.29 44.32 44.29 44.32 0.0M
2024-11-20 44.75 44.81 44.75 44.81 0.0M
2024-11-19 43.24 44.54 43.24 44.47 0.0M
2024-11-18 42.73 43.14 42.73 43.14 0.0M
2024-11-15 43.24 43.24 42.57 43.06 0.0M
2024-11-14 42.01 42.90 42.01 42.51 0.0M
2024-11-13 43.37 43.41 42.68 42.68 0.0M
2024-11-12 44.34 44.34 43.38 43.38 0.0M
2024-11-11 45.39 45.39 44.81 44.81 0.0M
2024-11-08 47.11 47.11 44.65 45.04 0.0M
2024-11-07 45.33 47.21 45.27 47.21 0.0M
2024-11-06 44.10 45.63 44.05 45.63 0.0M
2024-11-05 44.56 44.56 44.56 44.56 0.0M
2024-11-04 43.46 43.46 43.46 43.46 0.0M
2024-11-01 43.29 43.61 43.29 43.61 0.0M
2024-10-31 43.03 43.11 43.03 43.11 0.0M
2024-10-30 44.01 44.01 43.56 43.56 0.0M
2024-10-29 44.20 44.51 44.16 44.50 0.0M
2024-10-28 43.64 44.29 43.64 44.01 0.0M
2024-10-25 43.86 43.86 43.86 43.86 0.0M
2024-10-24 44.59 44.59 42.47 43.45 0.0M
2024-10-23 46.41 46.41 45.41 45.65 0.0M
2024-10-22 45.81 46.05 45.78 46.05 0.0M
2024-10-21 46.16 46.41 45.76 45.76 0.0M
2024-10-18 46.42 46.50 46.42 46.50 0.0M
2024-10-17 46.13 46.99 46.13 46.99 0.0M
2024-10-16 44.64 46.60 44.64 46.10 0.0M
2024-10-15 47.19 47.19 45.15 45.15 0.0M
2024-10-14 46.86 46.86 45.44 45.44 0.0M
2024-10-11 45.88 47.11 45.88 47.11 0.0M
2024-10-10 45.71 45.71 45.17 45.17 0.0M
2024-10-09 45.31 45.31 45.28 45.28 0.0M
2024-10-08 46.10 46.10 43.93 44.01 0.0M
2024-10-07 47.51 47.51 47.00 47.00 0.0M
2024-10-04 46.15 47.75 46.06 47.75 0.0M
2024-10-03 46.92 46.92 46.34 46.34 0.0M
2024-10-02 46.43 47.44 46.38 47.41 0.0M
2024-10-01 47.51 47.78 46.58 46.58 0.0M
2024-09-30 46.73 46.77 46.03 46.77 0.0M
2024-09-27 47.43 47.94 46.53 46.95 0.0M
2024-09-26 46.00 48.37 46.00 47.76 0.0M
2024-09-25 45.07 45.84 45.07 45.61 0.0M
2024-09-24 44.53 45.78 44.07 45.78 0.0M
2024-09-23 43.86 44.51 43.86 44.51 0.0M
2024-09-20 43.93 43.93 43.93 43.93 0.0M
2024-09-19 43.18 43.88 43.18 43.88 0.0M
2024-09-18 41.46 42.19 41.44 42.19 0.0M
2024-09-17 42.00 42.00 41.98 41.98 0.0M
2024-09-16 41.99 41.99 41.99 41.99 0.0M
2024-09-13 42.16 42.90 41.67 41.67 0.0M
2024-09-12 40.72 40.72 40.72 40.72 0.0M
2024-09-11 39.66 39.88 39.66 39.80 0.0M
2024-09-10 39.32 39.32 39.21 39.21 0.0M
2024-09-09 38.99 39.68 38.99 39.68 0.0M
2024-09-06 39.87 40.22 38.88 38.96 0.0M
2024-09-05 40.86 41.12 40.35 41.12 0.0M
2024-09-04 39.69 40.92 39.69 40.92 0.0M
2024-09-03 40.87 40.87 40.01 40.01 0.0M
2024-09-02 43.22 43.22 42.58 42.58 0.0M
2024-08-30 42.42 42.67 42.42 42.67 0.0M
2024-08-29 41.87 42.19 41.86 42.19 0.0M
2024-08-28 42.96 42.96 42.66 42.66 0.0M
2024-08-27 43.53 43.64 43.53 43.64 0.0M
2024-08-26 43.74 43.74 43.74 43.74 0.0M
2024-08-23 43.44 43.44 43.38 43.38 0.0M
2024-08-22 43.15 43.15 42.99 42.99 0.0M
2024-08-21 42.84 43.15 42.84 43.15 0.0M
2024-08-19 43.33 44.23 43.33 43.99 0.0M
2024-08-16 44.79 44.79 44.79 44.79 0.0M
2024-08-15 42.50 44.22 41.97 44.22 0.0M
2024-08-14 41.96 41.96 41.95 41.95 0.0M
2024-08-13 41.82 42.32 41.82 42.32 0.0M
2024-08-12 41.04 41.68 41.04 41.68 0.0M
2024-08-09 41.11 41.25 41.11 41.18 0.0M
2024-08-08 39.93 40.60 39.38 40.60 0.0M
2024-08-07 41.17 41.47 40.74 41.29 0.0M
2024-08-06 40.37 40.92 39.88 40.92 0.0M
2024-08-05 40.70 40.70 38.53 40.02 0.0M
2024-08-02 43.37 43.87 40.65 40.65 0.0M
2024-08-01 45.18 45.18 43.89 43.89 0.0M
2024-07-30 43.20 43.29 43.20 43.29 0.0M
2024-07-29 43.81 43.81 43.09 43.09 0.0M
2024-07-26 41.78 42.16 41.78 42.16 0.0M
2024-07-25 40.57 40.88 40.57 40.88 0.0M
2024-07-24 43.07 43.07 40.58 41.53 0.0M
2024-07-23 41.48 42.05 40.97 41.79 0.0M
2024-07-22 42.39 42.39 41.47 41.47 0.0M
2024-07-19 41.66 42.76 41.14 42.76 0.0M
2024-07-18 43.90 43.90 41.88 41.96 0.0M
2024-07-17 45.48 45.48 44.07 44.12 0.0M
2024-07-16 45.50 46.00 44.97 45.20 0.0M
2024-07-15 45.82 46.75 45.64 45.64 0.0M
2024-07-12 46.43 47.82 45.77 46.16 0.0M
2024-07-11 45.63 45.64 44.91 45.52 0.0M
2024-07-10 43.67 45.35 43.67 45.14 0.0M
2024-07-09 45.09 45.09 44.42 44.42 0.0M
2024-07-08 46.37 46.37 44.54 44.54 0.0M
2024-07-05 46.98 47.41 46.86 46.91 0.0M
2024-07-04 46.06 46.10 46.06 46.10 0.0M
2024-07-03 45.14 46.32 45.14 45.82 0.0M
2024-07-02 44.15 44.74 44.14 44.74 0.0M
2024-07-01 44.43 44.49 43.82 44.47 0.0M
2024-06-28 44.64 44.64 44.23 44.23 0.0M
2024-06-27 44.44 44.74 44.43 44.56 0.0M
2024-06-26 43.51 44.55 43.09 44.55 0.0M
2024-06-25 44.13 44.25 44.13 44.25 0.0M
2024-06-24 44.19 44.24 43.46 44.24 0.0M
2024-06-21 44.02 44.02 43.94 43.94 0.0M
2024-06-20 43.61 44.59 43.61 44.20 0.0M
2024-06-19 43.57 43.89 43.26 43.26 0.0M
2024-06-18 43.78 44.42 43.70 43.70 0.0M
2024-06-17 44.44 44.44 42.84 44.07 0.0M
2024-06-14 43.76 44.56 43.76 44.56 0.0M
2024-06-13 43.66 44.29 43.49 43.78 0.0M
2024-06-12 44.06 45.54 44.06 44.42 0.0M
2024-06-11 45.53 45.53 44.57 44.59 0.0M
2024-06-10 45.20 45.90 45.05 45.59 0.0M
2024-06-07 46.85 46.85 45.20 45.56 0.0M
2024-06-06 45.66 45.66 45.66 45.66 0.0M
2024-06-05 44.55 45.26 43.75 45.26 0.0M
2024-06-04 46.42 46.42 43.35 43.93 0.0M
2024-06-03 47.12 47.91 46.88 46.89 0.0M
2024-05-31 47.04 47.42 46.94 47.31 0.0M
2024-05-30 47.70 47.70 46.43 47.39 0.0M
2024-05-29 48.52 48.52 47.24 47.36 0.0M
2024-05-28 47.18 48.28 47.10 47.83 0.0M
2024-05-27 47.51 47.58 46.93 47.58 0.0M
2024-05-24 46.14 47.00 46.14 46.80 0.0M
2024-05-23 46.45 46.77 45.65 46.01 0.0M
2024-05-22 48.28 48.84 46.43 46.43 0.0M
2024-05-21 50.00 50.12 49.15 49.15 0.0M
2024-05-20 49.60 50.34 49.03 50.06 0.0M
2024-05-17 47.33 48.93 47.33 48.93 0.0M
2024-05-16 47.62 47.84 47.27 47.38 0.0M
2024-05-15 48.50 49.30 47.52 47.67 0.0M
2024-05-14 47.78 48.10 47.12 47.96 0.0M
2024-05-13 47.45 47.75 47.22 47.31 0.0M
2024-05-10 47.63 48.55 47.42 47.47 0.0M
2024-05-09 45.55 47.19 45.55 47.19 0.0M
2024-05-08 46.17 47.11 45.57 45.58 0.0M
2024-05-07 46.23 46.44 45.86 46.44 0.0M
2024-05-06 46.32 46.51 45.65 46.12 0.0M
2024-05-03 44.65 45.64 44.65 45.40 0.0M
2024-05-02 45.08 45.54 44.39 45.04 0.0M
2024-04-30 47.12 47.44 46.03 46.23 0.0M
2024-04-29 46.74 47.78 46.17 47.29 0.0M
2024-04-26 46.46 46.99 45.78 46.61 0.0M
2024-04-25 41.76 45.83 41.76 45.82 0.0M
2024-04-24 42.49 42.49 41.87 41.87 0.0M
2024-04-23 42.66 42.66 40.87 42.05 0.0M
2024-04-22 43.75 44.04 42.17 42.89 0.0M
2024-04-19 44.14 44.50 43.49 43.72 0.0M
2024-04-18 44.40 45.16 43.79 44.53 0.0M
2024-04-17 43.50 44.26 43.50 44.15 0.0M
2024-04-16 44.07 44.65 43.16 43.96 0.0M
2024-04-15 45.75 45.75 44.63 44.63 0.0M
2024-04-12 45.96 46.57 44.55 44.55 0.0M
2024-04-11 46.06 46.12 44.73 45.04 0.0M
2024-04-10 45.01 46.28 44.15 45.62 0.0M
2024-04-09 43.36 44.98 42.73 44.98 0.0M
2024-04-08 42.79 43.41 42.77 42.96 0.0M
2024-04-05 43.33 43.33 42.50 42.71 0.0M
2024-04-04 43.81 44.55 42.82 42.90 0.0M
2024-04-03 42.34 43.79 42.21 43.79 0.0M
2024-04-02 42.95 43.07 42.36 42.56 0.0M
2024-03-28 40.15 42.12 40.15 42.03 0.0M
2024-03-27 39.75 40.25 39.25 40.25 0.0M
2024-03-26 39.72 39.72 39.33 39.56 0.0M
2024-03-25 40.28 40.58 39.44 40.42 0.0M
2024-03-22 40.48 41.09 39.68 39.68 0.0M
2024-03-21 41.60 41.60 40.69 40.90 0.0M
2024-03-20 39.53 40.95 39.17 40.95 0.0M
2024-03-19 40.19 40.20 39.79 39.79 0.0M
2024-03-18 41.12 41.22 40.24 40.24 0.0M
2024-03-15 40.88 41.74 40.84 40.92 0.0M
2024-03-14 41.01 41.58 40.60 40.60 0.0M
2024-03-13 38.09 41.72 38.09 41.61 0.0M
2024-03-12 37.33 38.24 37.33 38.24 0.0M
2024-03-11 37.61 37.83 37.61 37.80 0.0M
2024-03-08 37.63 37.79 37.12 37.45 0.0M
2024-03-07 36.22 37.52 35.91 37.24 0.0M
2024-03-06 35.80 35.96 35.80 35.96 0.0M
2024-03-05 36.13 36.13 35.42 35.42 0.0M
2024-03-04 35.60 36.12 35.60 36.12 0.0M
2024-03-01 35.56 35.93 35.48 35.93 0.0M
2024-02-29 34.61 35.26 33.93 35.25 0.0M
2024-02-28 34.82 34.82 34.30 34.30 0.0M
2024-02-27 35.81 35.81 35.08 35.08 0.0M
2024-02-26 35.98 36.11 35.17 35.47 0.0M
2024-02-23 35.57 36.17 35.16 36.17 0.0M
2024-02-22 34.65 36.27 34.65 35.96 0.0M
2024-02-21 34.61 34.86 34.37 34.62 0.0M
2024-02-20 35.13 35.34 34.33 34.33 0.0M
2024-02-19 36.05 36.05 34.93 34.93 0.0M
2024-02-16 34.76 35.89 34.76 35.84 0.0M
2024-02-15 35.13 35.31 34.62 35.31 0.0M
2024-02-14 34.04 34.75 34.04 34.75 0.0M
2024-02-13 34.55 34.55 34.41 34.41 0.0M
2024-02-12 33.74 34.67 33.74 34.67 0.0M
2024-02-09 34.68 34.70 33.95 33.95 0.0M
2024-02-08 35.06 35.06 34.72 34.99 0.0M
2024-02-07 35.37 35.87 35.18 35.22 0.0M
2024-02-06 35.78 36.19 35.78 35.85 0.0M
2024-02-05 36.70 36.71 35.49 35.55 0.0M
2024-02-02 36.46 36.82 36.43 36.43 0.0M
2024-02-01 36.98 37.02 36.20 37.02 0.0M
2024-01-31 37.10 37.34 36.77 36.77 0.0M
2024-01-30 37.51 37.51 36.38 36.61 0.0M
2024-01-29 37.33 37.33 36.78 36.90 0.0M
2024-01-26 37.25 37.32 36.65 36.65 0.0M
2024-01-25 36.16 36.88 36.15 36.88 0.0M
2024-01-24 35.75 36.92 35.75 36.65 0.0M
2024-01-23 35.12 35.75 34.69 35.75 0.0M
2024-01-22 34.63 35.19 34.63 34.81 0.0M
2024-01-19 33.80 33.80 33.70 33.70 0.0M
2024-01-18 33.57 33.86 33.57 33.86 0.0M
2024-01-17 34.12 34.72 33.60 33.60 0.0M
2024-01-16 34.41 34.60 33.50 34.60 0.0M
2024-01-15 34.84 34.84 34.14 34.14 0.0M
2024-01-12 35.34 35.34 34.97 34.97 0.0M
2024-01-11 35.44 35.44 34.56 34.72 0.0M
2024-01-10 35.24 35.77 34.72 35.12 0.0M
2024-01-09 36.21 36.21 35.71 35.71 0.0M
2024-01-08 36.67 36.68 36.10 36.36 0.0M
2024-01-05 36.30 36.74 35.91 36.45 0.0M
2024-01-04 36.73 36.73 36.11 36.68 0.0M
2024-01-03 36.89 37.20 36.52 37.06 0.0M
2024-01-02 37.73 37.80 36.99 36.99 0.0M