伦丁矿业

LUN
🏛️ 德国 →
12.13
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 6.80 6.80 6.80 6.80 0.0M
2021-12-29 6.68 6.88 6.62 6.88 0.0M
2021-12-28 6.82 6.91 6.55 6.70 0.0M
2021-12-27 6.58 6.84 6.58 6.71 0.0M
2021-12-23 6.52 6.56 6.47 6.53 0.0M
2021-12-22 6.39 6.49 6.38 6.43 0.0M
2021-12-21 6.12 6.49 6.11 6.39 0.0M
2021-12-20 7.18 7.18 6.12 6.12 0.0M
2021-12-17 7.25 7.49 7.25 7.49 0.0M
2021-12-16 7.42 7.51 7.29 7.29 0.0M
2021-12-15 7.10 7.37 7.10 7.37 0.0M
2021-12-14 7.70 7.70 7.51 7.62 0.0M
2021-12-13 7.58 7.67 7.51 7.51 0.0M
2021-12-10 7.65 7.66 7.62 7.66 0.0M
2021-12-09 7.63 7.68 7.46 7.68 0.0M
2021-12-08 7.54 7.65 7.54 7.55 0.0M
2021-12-07 7.29 7.67 7.29 7.61 0.0M
2021-12-06 7.16 7.25 7.00 7.21 0.0M
2021-12-03 7.06 7.14 7.03 7.06 0.0M
2021-12-02 6.96 7.26 6.83 7.26 0.0M
2021-12-01 7.00 7.08 6.96 7.08 0.0M
2021-11-30 7.12 7.12 6.75 7.00 0.0M
2021-11-29 6.98 7.19 6.92 7.19 0.0M
2021-11-26 7.21 7.21 6.86 6.89 0.0M
2021-11-25 7.38 7.38 7.29 7.29 0.0M
2021-11-24 7.20 7.26 7.20 7.26 0.0M
2021-11-23 7.57 7.57 6.90 7.12 0.0M
2021-11-22 7.37 7.66 7.33 7.66 0.0M
2021-11-19 7.39 7.39 7.39 7.39 0.0M
2021-11-18 7.45 7.45 7.17 7.17 0.0M
2021-11-17 7.50 7.50 7.30 7.30 0.0M
2021-11-16 7.51 7.59 7.48 7.59 0.0M
2021-11-15 7.61 7.70 7.38 7.38 0.0M
2021-11-12 7.55 7.72 7.50 7.67 0.0M
2021-11-11 7.33 7.68 7.33 7.65 0.0M
2021-11-10 7.51 7.51 7.32 7.41 0.0M
2021-11-09 7.73 7.80 7.37 7.45 0.0M
2021-11-08 7.69 7.79 7.55 7.79 0.0M
2021-11-05 7.68 7.79 7.49 7.68 0.0M
2021-11-04 7.61 7.78 7.47 7.78 0.0M
2021-11-03 7.61 7.69 7.61 7.62 0.0M
2021-11-02 7.69 7.74 7.47 7.47 0.0M
2021-11-01 7.49 7.95 7.39 7.81 0.0M
2021-10-29 7.17 7.35 7.05 7.35 0.0M
2021-10-28 7.00 7.21 6.83 7.21 0.0M
2021-10-27 7.14 7.16 6.96 6.99 0.0M
2021-10-26 7.34 7.42 7.25 7.25 0.0M
2021-10-25 7.21 7.41 7.21 7.40 0.0M
2021-10-22 7.16 7.26 7.14 7.14 0.0M
2021-10-21 7.38 7.65 7.10 7.10 0.0M
2021-10-20 7.57 7.57 7.32 7.44 0.0M
2021-10-19 7.50 7.68 7.50 7.66 0.0M
2021-10-18 7.56 7.80 7.39 7.51 0.0M
2021-10-15 7.25 7.67 7.25 7.59 0.0M
2021-10-14 6.84 7.32 6.84 7.20 0.0M
2021-10-13 6.63 6.83 6.63 6.83 0.0M
2021-10-12 6.71 6.74 6.66 6.68 0.0M
2021-10-11 6.54 6.75 6.50 6.69 0.0M
2021-10-08 6.58 6.64 6.50 6.58 0.0M
2021-10-07 6.30 6.49 6.30 6.49 0.0M
2021-10-06 6.48 6.52 6.07 6.25 0.0M
2021-10-05 6.34 6.45 6.21 6.42 0.0M
2021-10-04 6.00 6.35 6.00 6.32 0.0M
2021-09-30 6.17 6.20 6.09 6.20 0.0M
2021-09-29 6.28 6.28 6.24 6.24 0.0M
2021-09-28 6.27 6.29 6.27 6.29 0.0M
2021-09-27 6.10 6.24 6.10 6.24 0.0M
2021-09-24 6.02 6.15 6.02 6.15 0.0M
2021-09-23 6.00 6.08 5.98 6.03 0.0M
2021-09-22 5.87 6.04 5.87 6.01 0.0M
2021-09-21 5.92 6.02 5.81 5.84 0.0M
2021-09-20 6.11 6.11 5.70 5.78 0.0M
2021-09-17 6.16 6.16 5.95 5.96 0.0M
2021-09-16 6.48 6.48 6.04 6.15 0.0M
2021-09-15 6.25 6.38 6.25 6.38 0.0M
2021-09-14 6.28 6.36 6.25 6.36 0.0M
2021-09-13 6.67 6.67 6.38 6.38 0.0M
2021-09-10 6.67 6.72 6.58 6.58 0.0M
2021-09-09 6.47 6.58 6.37 6.37 0.0M
2021-09-08 6.58 6.75 6.50 6.50 0.0M
2021-09-07 6.76 6.76 6.69 6.70 0.0M
2021-09-06 6.79 6.94 6.79 6.82 0.0M
2021-09-03 6.76 6.92 6.76 6.83 0.0M
2021-09-02 6.67 6.91 6.67 6.91 0.0M
2021-09-01 6.80 6.87 6.77 6.82 0.0M
2021-08-31 6.89 6.89 6.75 6.78 0.0M
2021-08-30 6.99 7.06 6.89 6.94 0.0M
2021-08-27 6.79 7.05 6.79 7.01 0.0M
2021-08-26 6.86 6.87 6.71 6.78 0.0M
2021-08-25 7.08 7.08 6.95 6.95 0.0M
2021-08-24 6.83 7.10 6.83 7.10 0.0M
2021-08-23 6.58 6.78 6.58 6.75 0.0M
2021-08-20 6.41 6.50 6.36 6.49 0.0M
2021-08-19 7.13 7.14 6.41 6.41 0.0M
2021-08-18 7.20 7.21 7.09 7.14 0.0M
2021-08-17 7.38 7.38 7.25 7.25 0.0M
2021-08-16 7.67 7.70 7.39 7.39 0.0M
2021-08-13 7.67 7.67 7.58 7.61 0.0M
2021-08-12 7.66 7.66 7.65 7.65 0.0M
2021-08-11 7.66 7.66 7.62 7.62 0.0M
2021-08-10 7.63 7.72 7.44 7.71 0.0M
2021-08-09 7.49 7.59 7.47 7.47 0.0M
2021-08-06 7.46 7.65 7.46 7.65 0.0M
2021-08-05 7.38 7.49 7.32 7.49 0.0M
2021-08-04 7.50 7.54 7.34 7.34 0.0M
2021-08-03 7.63 7.63 7.40 7.41 0.0M
2021-08-02 7.66 7.80 7.66 7.80 0.0M
2021-07-30 7.45 7.52 7.45 7.50 0.0M
2021-07-29 7.25 7.58 6.88 7.58 0.0M
2021-07-28 7.48 7.49 7.48 7.49 0.0M
2021-07-27 7.80 7.80 7.57 7.57 0.0M
2021-07-26 7.61 7.90 7.58 7.72 0.0M
2021-07-23 7.54 7.67 7.54 7.56 0.0M
2021-07-22 7.76 7.77 7.55 7.55 0.0M
2021-07-21 7.33 7.33 7.33 7.33 0.0M
2021-07-20 7.33 7.39 7.27 7.39 0.0M
2021-07-19 7.50 7.50 7.07 7.29 0.0M
2021-07-16 7.80 7.92 7.44 7.49 0.0M
2021-07-15 7.99 7.99 7.71 7.71 0.0M
2021-07-14 7.96 7.98 7.75 7.75 0.0M
2021-07-13 7.96 8.01 7.90 7.96 0.0M
2021-07-12 7.77 8.00 7.77 7.99 0.0M
2021-07-09 7.58 7.96 7.57 7.89 0.0M
2021-07-08 7.40 7.40 7.33 7.33 0.0M
2021-07-07 7.61 7.61 7.61 7.61 0.0M
2021-07-06 7.82 7.82 7.55 7.55 0.0M
2021-07-05 7.70 7.82 7.70 7.82 0.0M
2021-07-02 7.61 7.61 7.54 7.54 0.0M
2021-07-01 7.73 7.73 7.54 7.54 0.0M
2021-06-30 7.59 7.72 7.54 7.72 0.0M
2021-06-29 7.63 7.64 7.57 7.60 0.0M
2021-06-28 7.77 7.81 7.61 7.63 0.0M
2021-06-25 7.47 7.72 7.47 7.72 0.0M
2021-06-24 7.47 7.56 7.27 7.56 0.0M
2021-06-23 7.18 7.60 7.08 7.60 0.0M
2021-06-22 7.00 7.32 6.80 7.16 0.0M
2021-06-21 7.74 7.74 6.70 6.93 0.0M
2021-06-18 7.84 8.04 7.73 7.76 0.0M
2021-06-17 8.16 8.17 7.84 7.95 0.0M
2021-06-16 8.17 8.29 8.17 8.18 0.0M
2021-06-15 8.71 8.71 8.20 8.26 0.0M
2021-06-14 8.75 8.81 8.71 8.72 0.0M
2021-06-11 8.77 9.01 8.77 8.86 0.0M
2021-06-10 8.71 8.77 8.58 8.77 0.0M
2021-06-09 8.63 8.76 8.63 8.76 0.0M
2021-06-08 8.56 8.64 8.45 8.64 0.0M
2021-06-07 8.79 8.86 8.47 8.54 0.0M
2021-06-04 8.61 8.85 8.60 8.85 0.0M
2021-06-03 8.70 8.70 8.54 8.68 0.0M
2021-06-02 8.88 8.98 8.86 8.86 0.0M
2021-06-01 8.79 9.04 8.77 8.80 0.0M
2021-05-31 8.78 8.88 8.66 8.72 0.0M
2021-05-28 8.96 8.99 8.78 8.78 0.0M
2021-05-27 8.68 8.96 8.59 8.92 0.0M
2021-05-26 8.63 8.85 8.60 8.60 0.0M
2021-05-25 8.95 9.03 8.53 8.63 0.0M
2021-05-24 8.87 8.96 8.85 8.96 0.0M
2021-05-21 9.07 9.15 8.89 8.93 0.0M
2021-05-20 8.89 9.09 8.81 8.98 0.0M
2021-05-19 9.12 9.12 8.70 8.71 0.0M
2021-05-18 9.34 9.54 8.75 9.11 0.0M
2021-05-17 9.60 9.69 9.10 9.16 0.0M
2021-05-14 9.90 9.90 9.64 9.64 0.0M
2021-05-13 9.73 9.83 9.70 9.83 0.0M
2021-05-12 10.15 10.30 9.85 9.85 0.0M
2021-05-11 10.00 10.12 9.86 9.97 0.0M
2021-05-10 10.16 10.57 10.15 10.15 0.0M
2021-05-07 10.21 10.42 10.20 10.20 0.0M
2021-05-06 10.34 10.43 10.11 10.15 0.0M
2021-05-05 10.39 10.48 10.18 10.18 0.0M
2021-05-04 10.31 10.43 10.27 10.37 0.0M
2021-05-03 10.07 10.41 9.95 10.41 0.0M
2021-04-30 10.14 10.34 10.08 10.08 0.0M
2021-04-29 10.12 10.43 9.70 9.99 0.0M
2021-04-28 10.44 10.60 10.01 10.60 0.0M
2021-04-27 10.31 10.58 10.08 10.58 0.0M
2021-04-26 9.89 10.40 9.80 10.27 0.0M
2021-04-23 9.88 9.88 9.65 9.65 0.0M
2021-04-22 10.07 10.12 9.79 9.79 0.0M
2021-04-21 10.18 10.18 9.89 9.89 0.0M
2021-04-20 10.44 10.50 10.14 10.14 0.0M
2021-04-19 10.64 10.71 10.28 10.32 0.0M
2021-04-16 10.43 10.55 10.07 10.45 0.0M
2021-04-15 9.88 10.21 9.80 10.21 0.0M
2021-04-14 9.29 9.71 9.27 9.71 0.0M
2021-04-13 9.08 9.11 8.86 9.11 0.0M
2021-04-12 9.29 9.29 8.86 8.86 0.0M
2021-04-09 9.16 9.29 9.09 9.29 0.0M
2021-04-08 9.39 9.43 9.13 9.25 0.0M
2021-04-07 9.36 9.40 9.20 9.21 0.0M
2021-04-06 9.32 9.32 9.12 9.27 0.0M
2021-04-01 8.77 8.90 8.76 8.84 0.0M
2021-03-31 8.66 8.86 8.62 8.86 0.0M
2021-03-30 8.59 8.79 8.58 8.77 0.0M
2021-03-29 8.68 8.68 8.50 8.66 0.0M
2021-03-26 8.48 8.86 8.48 8.64 0.0M
2021-03-25 8.72 8.72 8.17 8.34 0.0M
2021-03-24 9.09 9.22 8.75 8.75 0.0M
2021-03-23 9.47 9.47 8.98 8.99 0.0M
2021-03-22 9.53 9.53 9.46 9.53 0.0M
2021-03-19 9.62 9.79 9.50 9.53 0.0M
2021-03-18 10.05 10.05 9.91 9.91 0.0M
2021-03-17 9.79 9.92 9.54 9.92 0.0M
2021-03-16 10.09 10.09 9.65 9.88 0.0M
2021-03-15 10.08 10.13 9.93 10.13 0.0M
2021-03-12 9.91 10.04 9.62 10.04 0.0M
2021-03-11 9.48 9.89 9.43 9.89 0.0M
2021-03-10 9.26 9.39 9.26 9.29 0.0M
2021-03-09 9.44 9.44 9.25 9.30 0.0M
2021-03-08 9.55 9.55 9.14 9.37 0.0M
2021-03-05 9.06 9.28 9.06 9.28 0.0M
2021-03-04 9.37 9.38 8.86 9.05 0.0M
2021-03-03 9.36 9.54 9.30 9.49 0.0M
2021-03-02 9.66 9.66 9.30 9.36 0.0M
2021-03-01 9.41 9.65 9.36 9.59 0.0M
2021-02-26 9.60 9.65 8.97 9.33 0.0M
2021-02-25 10.02 10.06 9.47 9.64 0.0M
2021-02-24 9.80 9.95 9.71 9.86 0.0M
2021-02-23 9.79 9.84 9.00 9.71 0.0M
2021-02-22 10.15 10.15 9.51 9.85 0.0M
2021-02-19 9.29 10.06 9.16 10.05 0.0M
2021-02-18 9.12 9.41 9.10 9.18 0.0M
2021-02-17 9.20 9.30 9.01 9.23 0.0M
2021-02-16 8.63 9.19 8.63 9.07 0.0M
2021-02-15 8.67 8.83 8.63 8.72 0.0M
2021-02-12 8.43 8.69 7.50 8.66 0.0M
2021-02-11 8.43 8.54 8.28 8.51 0.0M
2021-02-10 8.38 8.49 8.31 8.39 0.0M
2021-02-09 8.11 8.24 8.08 8.18 0.0M
2021-02-08 7.83 8.28 7.78 8.20 0.0M
2021-02-05 7.65 7.88 7.55 7.80 0.0M
2021-02-04 7.63 7.80 7.57 7.60 0.0M
2021-02-03 7.54 7.75 7.45 7.75 0.0M
2021-02-02 7.58 7.64 7.44 7.51 0.0M
2021-02-01 7.38 7.72 7.29 7.66 0.0M
2021-01-29 7.61 7.61 7.30 7.30 0.0M
2021-01-28 7.22 7.54 6.87 7.54 0.0M
2021-01-27 7.59 7.63 6.83 7.22 0.0M
2021-01-26 7.86 7.86 7.50 7.62 0.0M
2021-01-25 8.30 8.40 7.70 7.83 0.1M
2021-01-22 7.99 8.04 7.65 8.03 0.0M
2021-01-21 8.04 8.11 7.95 8.11 0.0M
2021-01-20 7.86 7.92 7.81 7.91 0.0M
2021-01-19 7.47 7.79 7.47 7.79 0.0M
2021-01-18 7.49 7.62 7.43 7.58 0.0M
2021-01-15 7.50 7.53 7.26 7.46 0.0M
2021-01-14 7.32 7.72 7.32 7.64 0.0M
2021-01-13 7.36 7.44 7.33 7.38 0.0M
2021-01-12 7.32 7.54 7.32 7.44 0.0M
2021-01-11 7.72 7.72 7.25 7.39 0.0M
2021-01-08 7.99 7.99 7.63 7.65 0.0M
2021-01-07 7.70 7.99 7.61 7.99 0.0M
2021-01-06 7.75 8.00 7.70 7.70 0.0M
2021-01-05 7.63 7.78 7.51 7.74 0.0M
2021-01-04 7.35 7.65 7.35 7.64 0.0M