Ivanhoe Mines Ltd.

IVN
🏛️ 德国 →
8.98
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 11.81 11.81 11.26 11.33 0.0M
2024-12-27 11.71 11.71 11.56 11.56 0.0M
2024-12-23 11.72 11.94 11.72 11.94 0.0M
2024-12-20 11.73 11.73 11.73 11.73 0.0M
2024-12-19 11.13 11.48 11.03 11.48 0.0M
2024-12-18 11.86 11.86 11.40 11.40 0.0M
2024-12-17 11.68 11.85 11.68 11.85 0.0M
2024-12-16 12.28 12.28 11.86 11.86 0.0M
2024-12-13 12.56 12.56 11.99 12.20 0.0M
2024-12-12 13.03 13.03 12.73 12.73 0.0M
2024-12-11 13.14 13.14 12.63 13.02 0.0M
2024-12-10 13.21 13.73 13.21 13.37 0.0M
2024-12-09 13.19 13.71 12.91 13.43 0.0M
2024-12-06 13.02 13.31 12.87 12.87 0.0M
2024-12-05 12.85 13.24 12.78 13.24 0.0M
2024-12-04 13.24 13.30 12.85 12.98 0.0M
2024-12-03 12.85 13.25 12.82 13.23 0.0M
2024-12-02 12.92 12.94 12.49 12.83 0.0M
2024-11-29 12.76 12.76 12.42 12.60 0.0M
2024-11-27 12.52 12.86 12.52 12.52 0.0M
2024-11-26 12.76 12.76 12.60 12.60 0.0M
2024-11-25 13.22 13.23 12.88 12.91 0.0M
2024-11-22 13.30 13.30 12.95 13.04 0.0M
2024-11-21 12.86 13.20 12.39 13.05 0.0M
2024-11-20 12.70 12.70 12.70 12.70 0.0M
2024-11-19 12.24 12.24 12.24 12.24 0.0M
2024-11-18 11.77 12.38 11.77 12.38 0.0M
2024-11-15 11.71 11.92 11.41 11.80 0.0M
2024-11-14 11.76 12.03 11.44 11.88 0.0M
2024-11-13 11.94 12.07 11.70 11.70 0.0M
2024-11-12 12.21 12.21 11.92 11.94 0.0M
2024-11-11 12.62 12.62 12.05 12.37 0.0M
2024-11-08 13.17 13.49 12.50 12.50 0.0M
2024-11-07 12.66 13.07 12.62 13.06 0.0M
2024-11-06 12.95 12.98 12.00 12.35 0.0M
2024-11-05 12.46 12.73 12.46 12.72 0.0M
2024-11-04 12.20 12.60 12.20 12.23 0.0M
2024-11-01 12.28 12.35 12.08 12.33 0.0M
2024-10-31 12.55 12.55 12.09 12.33 0.0M
2024-10-30 12.97 13.34 12.60 12.60 0.0M
2024-10-29 12.92 13.22 12.79 12.79 0.0M
2024-10-28 12.73 13.05 12.63 12.63 0.0M
2024-10-25 12.74 13.43 12.74 13.24 0.0M
2024-10-24 12.50 12.88 12.50 12.75 0.0M
2024-10-23 13.43 13.43 12.60 12.60 0.0M
2024-10-22 12.80 13.11 12.80 13.11 0.0M
2024-10-21 13.28 13.28 12.74 12.74 0.0M
2024-10-18 12.70 13.01 12.70 12.94 0.0M
2024-10-17 13.11 13.11 12.78 12.78 0.0M
2024-10-16 12.44 12.91 12.44 12.91 0.0M
2024-10-15 13.00 13.00 12.38 12.55 0.0M
2024-10-14 13.08 13.17 12.77 12.79 0.0M
2024-10-11 12.73 13.03 12.70 12.98 0.0M
2024-10-10 12.68 13.04 12.68 12.88 0.0M
2024-10-09 12.64 12.64 12.64 12.64 0.0M
2024-10-08 13.15 13.15 12.39 12.64 0.0M
2024-10-07 13.94 13.94 13.31 13.32 0.0M
2024-10-04 13.02 13.88 13.02 13.88 0.0M
2024-10-03 13.33 13.33 12.93 13.11 0.0M
2024-10-02 13.45 13.62 13.44 13.62 0.0M
2024-10-01 13.52 13.52 13.21 13.41 0.0M
2024-09-30 13.52 13.52 13.46 13.52 0.0M
2024-09-27 13.65 13.84 13.42 13.42 0.0M
2024-09-26 12.65 13.89 12.65 13.56 0.0M
2024-09-25 13.12 13.16 12.88 12.92 0.0M
2024-09-24 12.32 13.07 12.32 13.07 0.0M
2024-09-23 12.59 12.67 12.01 12.67 0.0M
2024-09-20 12.76 12.76 12.55 12.55 0.0M
2024-09-19 12.00 12.73 12.00 12.55 0.0M
2024-09-18 12.00 12.18 11.83 11.83 0.0M
2024-09-17 11.66 11.94 11.66 11.94 0.0M
2024-09-16 11.81 11.83 11.54 11.78 0.0M
2024-09-13 11.70 11.70 11.69 11.69 0.0M
2024-09-12 10.90 11.66 10.53 11.66 0.0M
2024-09-11 10.76 10.76 10.76 10.76 0.0M
2024-09-10 10.38 10.66 10.25 10.56 0.0M
2024-09-09 10.34 10.62 10.34 10.56 0.0M
2024-09-06 10.78 11.04 10.42 10.42 0.0M
2024-09-05 10.74 11.24 10.62 11.24 0.0M
2024-09-04 11.02 11.08 10.72 11.04 0.0M
2024-09-03 12.17 12.17 10.88 10.92 0.0M
2024-09-02 11.95 12.18 11.95 12.18 0.0M
2024-08-30 11.82 11.96 11.72 11.91 0.0M
2024-08-29 12.10 12.10 12.10 12.10 0.0M
2024-08-28 12.82 12.82 11.85 11.85 0.0M
2024-08-27 12.46 12.75 12.46 12.75 0.0M
2024-08-26 12.37 12.55 12.20 12.55 0.0M
2024-08-23 12.10 12.31 11.86 12.31 0.0M
2024-08-22 11.91 12.22 11.91 12.22 0.0M
2024-08-21 12.08 12.15 12.07 12.15 0.0M
2024-08-20 11.71 11.90 11.71 11.83 0.0M
2024-08-19 11.28 11.79 11.28 11.65 0.0M
2024-08-16 10.92 11.00 10.92 11.00 0.0M
2024-08-15 10.34 10.95 10.15 10.86 0.0M
2024-08-14 10.06 10.31 10.05 10.06 0.0M
2024-08-13 10.32 10.32 10.25 10.25 0.0M
2024-08-12 10.24 10.68 10.24 10.48 0.0M
2024-08-09 10.47 10.53 10.24 10.24 0.0M
2024-08-08 9.73 10.22 9.73 10.19 0.0M
2024-08-07 10.41 10.68 9.91 9.91 0.0M
2024-08-06 10.01 10.32 9.72 10.20 0.0M
2024-08-05 10.50 10.60 9.50 10.00 0.0M
2024-08-02 10.92 11.19 10.51 10.53 0.0M
2024-08-01 12.23 12.23 10.89 11.15 0.0M
2024-07-31 11.87 12.10 11.59 12.10 0.0M
2024-07-30 12.11 12.11 11.59 11.65 0.0M
2024-07-29 12.14 12.14 12.14 12.14 0.0M
2024-07-26 11.94 11.94 11.76 11.76 0.0M
2024-07-25 11.66 11.81 11.13 11.73 0.0M
2024-07-24 11.77 12.07 11.77 11.92 0.0M
2024-07-23 12.44 12.44 11.90 11.90 0.0M
2024-07-22 12.54 12.85 12.33 12.33 0.0M
2024-07-19 12.19 12.54 11.80 12.54 0.0M
2024-07-18 12.69 13.01 12.08 12.08 0.0M
2024-07-17 12.98 12.98 12.60 12.93 0.0M
2024-07-16 12.93 13.05 12.79 13.05 0.0M
2024-07-15 13.18 13.40 13.00 13.00 0.0M
2024-07-12 13.28 13.30 13.04 13.22 0.0M
2024-07-11 13.30 13.30 13.09 13.25 0.0M
2024-07-10 13.04 13.06 12.81 13.06 0.0M
2024-07-09 12.42 13.01 12.42 13.01 0.0M
2024-07-08 12.84 13.00 12.50 12.50 0.0M
2024-07-05 12.55 12.84 12.55 12.84 0.0M
2024-07-04 12.84 12.84 12.58 12.84 0.0M
2024-07-03 12.21 12.84 12.21 12.83 0.0M
2024-07-02 11.82 12.08 11.82 12.08 0.0M
2024-07-01 12.15 12.15 11.90 11.90 0.0M
2024-06-28 11.75 12.35 11.75 12.25 0.0M
2024-06-27 12.09 12.09 11.92 12.02 0.0M
2024-06-25 12.18 12.36 12.14 12.14 0.0M
2024-06-24 12.07 12.33 11.73 12.33 0.0M
2024-06-21 12.36 12.36 11.88 11.88 0.0M
2024-06-20 11.76 12.36 11.76 12.36 0.0M
2024-06-19 12.08 12.08 11.81 12.00 0.0M
2024-06-18 11.96 12.10 11.53 11.91 0.0M
2024-06-17 12.04 12.04 11.64 11.77 0.0M
2024-06-14 11.61 12.13 11.61 12.13 0.0M
2024-06-13 11.68 11.96 11.37 11.80 0.0M
2024-06-12 12.03 12.32 12.00 12.00 0.0M
2024-06-11 12.50 12.50 12.18 12.22 0.0M
2024-06-10 12.02 12.49 11.72 12.24 0.0M
2024-06-07 12.64 12.64 11.99 12.05 0.0M
2024-06-06 12.30 12.70 12.29 12.39 0.0M
2024-06-05 11.88 12.65 11.82 12.41 0.0M
2024-06-04 13.03 13.04 11.85 11.95 0.0M
2024-06-03 13.45 13.49 12.82 12.95 0.0M
2024-05-31 13.09 13.17 12.98 13.17 0.0M
2024-05-30 13.41 13.41 13.33 13.40 0.0M
2024-05-29 13.72 13.96 13.40 13.51 0.0M
2024-05-28 13.45 14.01 13.14 14.01 0.0M
2024-05-27 13.24 13.46 12.93 13.18 0.0M
2024-05-24 12.89 13.13 12.59 12.98 0.0M
2024-05-23 13.25 13.56 12.53 12.81 0.0M
2024-05-22 14.30 14.30 13.18 13.21 0.0M
2024-05-21 14.55 14.60 14.10 14.31 0.0M
2024-05-20 14.47 14.57 14.47 14.55 0.0M
2024-05-17 13.58 14.32 13.58 14.32 0.0M
2024-05-16 13.30 13.63 13.30 13.54 0.0M
2024-05-15 13.73 13.99 13.23 13.77 0.0M
2024-05-14 13.17 13.80 13.17 13.70 0.0M
2024-05-13 13.18 13.63 13.18 13.27 0.0M
2024-05-10 13.64 14.00 13.60 13.60 0.0M
2024-05-09 13.31 13.65 13.31 13.33 0.0M
2024-05-08 13.63 13.63 13.11 13.39 0.0M
2024-05-07 13.14 13.65 13.14 13.65 0.0M
2024-05-06 13.20 13.50 13.20 13.28 0.0M
2024-05-03 13.01 13.06 12.80 13.04 0.0M
2024-05-02 12.81 13.10 12.67 12.80 0.0M
2024-04-30 14.25 14.30 12.55 12.79 0.0M
2024-04-29 14.07 14.34 13.81 13.81 0.0M
2024-04-26 13.20 13.88 13.12 13.80 0.0M
2024-04-25 12.47 13.17 12.47 13.17 0.0M
2024-04-24 12.56 12.64 12.37 12.55 0.0M
2024-04-23 12.89 13.20 12.50 12.50 0.0M
2024-04-22 13.29 13.29 12.48 12.91 0.0M
2024-04-19 13.37 13.70 12.83 12.87 0.0M
2024-04-18 13.33 13.80 13.10 13.28 0.0M
2024-04-17 13.04 13.43 12.87 13.24 0.0M
2024-04-16 13.10 13.10 12.43 12.76 0.0M
2024-04-15 12.68 12.91 12.50 12.90 0.0M
2024-04-12 12.50 12.98 12.50 12.71 0.0M
2024-04-11 12.54 12.74 12.06 12.27 0.0M
2024-04-10 12.25 12.47 12.05 12.45 0.0M
2024-04-09 11.85 12.25 11.56 12.18 0.0M
2024-04-08 11.50 11.94 11.41 11.80 0.0M
2024-04-05 11.56 11.90 11.21 11.49 0.0M
2024-04-04 11.23 11.58 10.50 11.52 0.0M
2024-04-03 11.25 11.47 11.01 11.20 0.0M
2024-04-02 11.55 11.62 11.16 11.19 0.0M
2024-03-28 10.92 11.22 10.80 11.22 0.0M
2024-03-27 10.67 10.92 10.50 10.92 0.0M
2024-03-26 10.65 10.87 10.65 10.87 0.0M
2024-03-25 10.74 10.95 10.74 10.83 0.0M
2024-03-22 10.97 11.20 10.85 10.85 0.0M
2024-03-21 10.90 10.99 10.73 10.80 0.0M
2024-03-20 10.60 10.91 10.60 10.91 0.0M
2024-03-19 10.94 10.94 10.46 10.61 0.0M
2024-03-18 11.11 11.60 10.81 10.81 0.0M
2024-03-15 10.82 11.02 10.81 11.02 0.0M
2024-03-14 10.48 10.80 10.43 10.80 0.0M
2024-03-13 9.99 10.70 9.99 10.70 0.0M
2024-03-12 9.90 9.90 9.83 9.83 0.0M
2024-03-11 9.88 10.08 9.78 10.08 0.0M
2024-03-08 10.06 10.06 9.81 9.82 0.0M
2024-03-07 9.93 10.00 9.72 10.00 0.0M
2024-03-06 9.69 9.90 9.46 9.85 0.0M
2024-03-05 9.93 10.13 9.50 9.66 0.0M
2024-03-04 9.64 9.73 9.64 9.73 0.0M
2024-03-01 9.94 9.96 9.71 9.71 0.0M
2024-02-29 9.87 10.02 9.72 9.72 0.0M
2024-02-28 9.89 9.89 9.66 9.66 0.0M
2024-02-27 9.47 9.72 9.47 9.67 0.0M
2024-02-26 10.10 10.62 9.36 9.56 0.0M
2024-02-23 9.86 10.03 9.61 10.03 0.0M
2024-02-22 9.95 9.95 9.66 9.69 0.0M
2024-02-21 9.73 9.93 9.68 9.68 0.0M
2024-02-20 9.83 9.90 9.83 9.83 0.0M
2024-02-19 9.84 10.00 9.84 9.90 0.0M
2024-02-16 9.89 9.92 9.67 9.90 0.0M
2024-02-15 9.88 9.98 9.74 9.74 0.0M
2024-02-14 9.91 10.01 9.70 9.70 0.0M
2024-02-13 10.05 10.05 9.64 9.68 0.0M
2024-02-12 9.89 10.14 9.84 10.03 0.0M
2024-02-09 9.62 9.74 9.62 9.74 0.0M
2024-02-08 9.64 9.75 9.64 9.75 0.0M
2024-02-07 9.82 9.82 9.63 9.63 0.0M
2024-02-06 9.60 9.73 9.60 9.71 0.0M
2024-02-05 9.58 9.59 9.57 9.58 0.0M
2024-02-02 9.96 10.18 9.60 9.75 0.0M
2024-02-01 9.84 9.90 9.70 9.90 0.0M
2024-01-31 9.78 10.01 9.78 9.83 0.0M
2024-01-30 10.16 10.16 9.82 9.82 0.0M
2024-01-29 9.75 9.99 9.66 9.99 0.0M
2024-01-26 10.21 10.21 9.72 9.77 0.0M
2024-01-25 9.70 10.07 9.70 10.07 0.0M
2024-01-24 9.38 9.68 9.38 9.65 0.0M
2024-01-23 9.12 9.24 8.98 9.22 0.0M
2024-01-22 8.95 9.01 8.95 9.01 0.0M
2024-01-19 8.86 9.00 8.84 9.00 0.0M
2024-01-18 8.85 9.04 8.80 8.80 0.0M
2024-01-17 9.25 9.25 8.78 8.78 0.0M
2024-01-16 9.08 9.24 9.00 9.24 0.0M
2024-01-15 9.05 9.23 9.00 9.01 0.0M
2024-01-12 8.98 9.17 8.95 9.17 0.0M
2024-01-11 9.01 9.17 9.01 9.02 0.0M
2024-01-10 8.96 8.96 8.96 8.96 0.0M
2024-01-09 9.06 9.17 8.85 8.85 0.0M
2024-01-08 9.25 9.25 9.02 9.10 0.0M
2024-01-05 8.89 9.05 8.62 9.05 0.0M
2024-01-04 8.84 9.06 8.84 9.06 0.0M
2024-01-03 8.69 8.90 8.65 8.90 0.0M
2024-01-02 8.68 8.91 8.68 8.80 0.0M