力拓公司

RIO
🏛️ 德国 →
56.20
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
2022-12-30 67.00 67.00 67.00 67.00 0.0M
2022-12-29 66.00 67.50 66.00 67.00 0.0M
2022-12-28 67.00 67.00 67.00 67.00 0.0M
2022-12-27 66.50 67.50 66.50 67.00 0.0M
2022-12-23 66.50 67.00 66.50 67.00 0.0M
2022-12-22 66.50 66.50 66.50 66.50 0.0M
2022-12-21 66.50 67.00 66.50 67.00 0.0M
2022-12-20 65.50 66.00 65.50 65.50 0.0M
2022-12-19 65.50 66.00 65.00 65.00 0.0M
2022-12-16 66.50 66.50 64.50 64.50 0.0M
2022-12-15 67.00 67.00 65.50 66.00 0.0M
2022-12-14 66.50 66.50 66.00 66.50 0.0M
2022-12-13 67.50 68.50 67.50 67.50 0.0M
2022-12-12 69.00 69.00 67.00 67.00 0.0M
2022-12-09 68.00 69.50 68.00 69.00 0.0M
2022-12-08 66.00 68.50 66.00 68.00 0.0M
2022-12-07 67.00 67.50 66.00 66.00 0.0M
2022-12-06 66.50 66.50 66.50 66.50 0.0M
2022-12-05 68.00 68.50 66.50 66.50 0.0M
2022-12-02 66.00 66.50 65.00 66.50 0.0M
2022-12-01 66.00 66.50 65.50 66.00 0.0M
2022-11-30 65.00 66.50 65.00 65.50 0.0M
2022-11-29 65.00 65.50 65.00 65.50 0.0M
2022-11-28 63.00 63.00 62.00 63.00 0.0M
2022-11-25 63.50 64.00 63.50 63.50 0.0M
2022-11-24 64.00 64.50 63.50 64.50 0.0M
2022-11-23 63.50 63.50 63.00 63.00 0.0M
2022-11-22 63.00 63.50 62.50 63.00 0.0M
2022-11-21 63.00 63.00 61.50 62.00 0.0M
2022-11-18 62.50 63.50 62.50 63.00 0.0M
2022-11-17 62.00 62.50 61.00 62.00 0.0M
2022-11-16 63.50 64.00 62.50 62.50 0.0M
2022-11-15 62.50 63.50 62.00 63.00 0.0M
2022-11-14 62.50 63.50 61.50 62.50 0.0M
2022-11-11 60.50 62.50 60.50 62.00 0.0M
2022-11-10 58.50 60.00 58.00 59.50 0.0M
2022-11-09 59.50 59.50 58.50 59.00 0.0M
2022-11-08 58.50 59.50 58.00 59.50 0.0M
2022-11-07 58.50 59.50 58.00 58.50 0.0M
2022-11-04 54.50 59.00 54.50 58.50 0.0M
2022-11-03 54.00 54.50 53.50 53.50 0.0M
2022-11-02 55.50 55.50 54.00 54.00 0.0M
2022-11-01 55.00 56.00 55.00 56.00 0.0M
2022-10-31 54.00 54.50 52.00 54.50 0.0M
2022-10-28 54.50 54.50 53.00 53.00 0.0M
2022-10-27 56.00 56.00 54.50 55.00 0.0M
2022-10-26 55.50 57.00 55.00 57.00 0.0M
2022-10-25 55.00 55.00 54.00 55.00 0.0M
2022-10-24 56.50 56.50 54.50 54.50 0.0M
2022-10-21 55.50 56.50 54.50 56.50 0.0M
2022-10-20 55.00 55.50 54.00 54.50 0.0M
2022-10-19 56.00 56.00 55.00 55.00 0.0M
2022-10-18 57.00 57.00 55.00 56.00 0.0M
2022-10-17 55.50 57.00 55.50 56.00 0.0M
2022-10-14 57.50 57.50 55.50 55.50 0.0M
2022-10-13 58.00 58.00 57.50 58.00 0.0M
2022-10-12 58.00 58.00 57.00 57.50 0.0M
2022-10-11 57.00 59.00 57.00 59.00 0.0M
2022-10-10 59.00 60.00 59.00 59.50 0.0M
2022-10-07 58.00 59.00 58.00 58.50 0.0M
2022-10-06 59.50 60.00 58.50 58.50 0.0M
2022-10-05 60.00 60.00 58.00 58.50 0.0M
2022-10-04 57.50 59.50 57.50 59.50 0.0M
2022-10-03 56.50 58.00 56.50 58.00 0.0M
2022-09-30 56.50 57.00 56.50 56.50 0.0M
2022-09-29 56.00 56.50 54.00 56.50 0.0M
2022-09-28 55.00 55.50 53.00 55.50 0.0M
2022-09-27 54.00 55.00 54.00 54.50 0.0M
2022-09-26 54.50 54.50 52.50 53.50 0.0M
2022-09-23 56.00 56.00 53.00 53.50 0.0M
2022-09-22 54.00 56.50 54.00 56.00 0.0M
2022-09-21 55.00 55.50 55.00 55.00 0.0M
2022-09-20 55.00 55.50 54.50 54.50 0.0M
2022-09-19 56.00 56.00 54.50 56.00 0.0M
2022-09-16 55.00 55.00 55.00 55.00 0.0M
2022-09-15 56.50 57.00 55.00 55.50 0.0M
2022-09-14 57.50 57.50 55.50 55.50 0.0M
2022-09-13 59.00 59.00 57.50 57.50 0.0M
2022-09-12 57.50 58.50 57.00 58.00 0.0M
2022-09-09 57.50 58.00 57.00 58.00 0.0M
2022-09-08 55.00 55.50 55.00 55.00 0.0M
2022-09-07 55.00 55.00 54.00 54.50 0.0M
2022-09-06 56.00 56.50 55.50 55.50 0.0M
2022-09-05 55.50 56.00 54.50 56.00 0.0M
2022-09-02 54.50 55.50 54.00 55.00 0.0M
2022-09-01 55.50 55.50 54.00 54.00 0.0M
2022-08-31 57.00 57.50 56.00 56.00 0.0M
2022-08-30 58.50 59.00 56.50 57.00 0.0M
2022-08-29 59.50 59.50 58.50 59.50 0.0M
2022-08-26 60.50 61.00 59.00 59.50 0.0M
2022-08-25 60.00 60.00 59.50 59.50 0.0M
2022-08-24 60.50 60.50 59.50 59.50 0.0M
2022-08-23 60.00 61.50 59.00 61.00 0.0M
2022-08-22 58.50 60.00 58.00 59.50 0.0M
2022-08-19 60.00 60.00 58.50 59.00 0.0M
2022-08-18 59.00 60.00 59.00 60.00 0.0M
2022-08-17 59.50 59.50 58.00 59.00 0.0M
2022-08-16 58.00 60.00 57.50 60.00 0.0M
2022-08-15 59.00 59.00 56.50 57.50 0.0M
2022-08-12 58.50 58.50 57.50 58.00 0.0M
2022-08-11 58.00 58.00 57.50 58.00 0.0M
2022-08-10 60.00 60.00 60.00 60.00 0.0M
2022-08-09 59.50 60.00 59.00 59.50 0.0M
2022-08-08 60.00 60.50 59.00 60.00 0.0M
2022-08-05 58.50 60.00 58.00 60.00 0.0M
2022-08-04 58.00 58.50 57.50 58.00 0.0M
2022-08-03 58.50 58.50 58.00 58.00 0.0M
2022-08-02 58.00 59.00 58.00 58.50 0.0M
2022-08-01 60.00 60.00 58.50 58.50 0.0M
2022-07-29 58.50 60.00 58.50 59.50 0.0M
2022-07-28 58.50 60.00 58.00 59.00 0.0M
2022-07-27 59.00 59.00 56.00 58.00 0.0M
2022-07-26 58.50 59.50 57.50 58.50 0.0M
2022-07-25 56.50 58.50 56.50 58.50 0.0M
2022-07-22 56.50 57.00 56.50 57.00 0.0M
2022-07-21 55.50 56.00 55.00 56.00 0.0M
2022-07-20 57.00 57.00 55.50 56.00 0.0M
2022-07-19 56.00 56.50 55.50 56.00 0.0M
2022-07-18 56.00 57.00 55.00 56.00 0.0M
2022-07-15 54.00 55.00 53.00 55.00 0.0M
2022-07-14 58.50 58.50 54.00 55.00 0.0M
2022-07-13 58.00 58.00 57.00 58.00 0.0M
2022-07-12 58.00 58.00 57.00 57.50 0.0M
2022-07-11 58.50 58.50 57.00 57.50 0.0M
2022-07-08 57.50 58.50 57.00 58.50 0.0M
2022-07-07 56.50 59.00 56.50 59.00 0.0M
2022-07-06 55.50 56.50 54.50 56.00 0.0M
2022-07-05 57.50 57.50 55.00 55.50 0.0M
2022-07-04 58.00 58.00 57.00 57.50 0.0M
2022-07-01 58.00 58.00 55.50 58.00 0.0M
2022-06-30 59.00 59.00 58.00 58.00 0.0M
2022-06-29 61.00 61.00 60.00 60.50 0.0M
2022-06-28 60.00 62.00 60.00 60.50 0.0M
2022-06-27 60.00 61.00 59.50 59.50 0.0M
2022-06-24 58.00 59.50 57.50 59.50 0.0M
2022-06-23 59.50 60.00 57.00 58.00 0.0M
2022-06-22 61.50 62.00 59.00 59.50 0.0M
2022-06-21 60.50 62.00 60.50 62.00 0.0M
2022-06-20 62.00 62.00 58.50 61.00 0.0M
2022-06-17 64.50 64.50 61.00 61.50 0.0M
2022-06-16 67.00 67.00 64.00 64.00 0.0M
2022-06-15 64.50 66.00 63.50 65.00 0.0M
2022-06-14 66.00 66.50 65.50 65.50 0.0M
2022-06-13 68.50 68.50 64.50 66.50 0.0M
2022-06-10 70.00 70.00 67.50 68.50 0.0M
2022-06-09 71.50 71.50 70.00 71.00 0.0M
2022-06-08 73.00 73.00 71.00 71.50 0.0M
2022-06-07 71.00 73.50 70.50 73.50 0.0M
2022-06-06 70.00 71.00 70.00 71.00 0.0M
2022-06-03 71.00 71.00 69.50 69.50 0.0M
2022-06-02 69.00 70.50 69.00 70.50 0.0M
2022-06-01 69.00 69.00 67.50 68.50 0.0M
2022-05-31 68.00 69.50 68.00 69.00 0.0M
2022-05-30 68.00 69.50 68.00 68.00 0.0M
2022-05-27 67.50 68.50 67.50 68.00 0.0M
2022-05-26 68.00 68.00 67.00 67.50 0.0M
2022-05-25 67.00 67.50 66.50 66.50 0.0M
2022-05-24 66.50 66.50 65.00 66.50 0.0M
2022-05-23 66.00 67.00 65.50 66.00 0.0M
2022-05-20 65.00 66.00 64.50 64.50 0.0M
2022-05-19 64.00 64.50 63.00 64.50 0.0M
2022-05-18 65.50 65.50 64.00 64.00 0.0M
2022-05-17 65.00 65.50 65.00 65.50 0.0M
2022-05-16 63.50 64.50 63.00 64.00 0.0M
2022-05-13 63.00 63.00 63.00 63.00 0.0M
2022-05-12 62.00 62.00 59.50 62.00 0.0M
2022-05-11 63.00 64.00 62.00 62.00 0.0M
2022-05-10 61.50 62.50 61.00 62.00 0.0M
2022-05-09 65.00 65.00 61.00 61.50 0.0M
2022-05-06 65.00 65.00 63.50 64.00 0.0M
2022-05-05 67.50 68.00 64.50 65.00 0.0M
2022-05-04 68.00 68.00 65.50 65.50 0.0M
2022-05-03 67.50 68.50 67.00 68.00 0.0M
2022-05-02 68.50 69.00 66.50 67.50 0.0M
2022-04-29 67.50 69.50 67.50 68.00 0.0M
2022-04-28 69.00 69.00 67.50 68.50 0.0M
2022-04-27 66.00 68.50 66.00 68.50 0.0M
2022-04-26 64.00 66.00 64.00 65.00 0.0M
2022-04-25 67.50 67.50 64.00 66.00 0.0M
2022-04-22 68.50 70.00 67.50 67.50 0.0M
2022-04-21 69.00 70.00 68.50 69.00 0.0M
2022-04-20 72.50 72.50 70.50 71.50 0.0M
2022-04-19 77.00 77.00 74.50 74.50 0.0M
2022-04-14 75.00 76.50 74.50 76.50 0.0M
2022-04-13 75.00 75.00 74.50 75.00 0.0M
2022-04-12 73.50 75.00 73.50 74.50 0.0M
2022-04-11 74.00 75.50 73.50 73.50 0.0M
2022-04-08 74.50 75.00 74.00 74.00 0.0M
2022-04-07 73.50 74.00 72.50 73.50 0.0M
2022-04-06 74.00 74.50 73.00 74.00 0.0M
2022-04-05 74.00 74.00 73.50 73.50 0.0M
2022-04-04 75.00 75.00 74.00 74.00 0.0M
2022-04-01 74.00 75.50 73.00 75.00 0.0M
2022-03-31 71.00 74.00 71.00 73.50 0.0M
2022-03-30 71.00 72.50 71.00 72.00 0.0M
2022-03-29 71.50 72.00 69.00 70.00 0.0M
2022-03-28 73.50 73.50 71.00 71.00 0.0M
2022-03-25 71.50 73.00 71.00 73.00 0.0M
2022-03-24 71.50 72.00 71.00 71.00 0.0M
2022-03-23 69.50 71.00 69.50 70.50 0.0M
2022-03-22 71.00 71.50 69.00 69.50 0.0M
2022-03-21 68.50 70.50 68.50 70.00 0.0M
2022-03-18 68.00 69.00 67.50 68.50 0.0M
2022-03-17 67.00 67.50 66.50 67.50 0.0M
2022-03-16 65.00 66.00 64.00 66.00 0.0M
2022-03-15 64.00 64.00 61.00 63.00 0.0M
2022-03-14 67.50 67.50 63.00 63.00 0.0M
2022-03-11 67.50 69.00 66.50 68.00 0.0M
2022-03-10 66.00 68.00 65.00 68.00 0.0M
2022-03-09 68.95 69.94 67.46 69.44 0.0M
2022-03-08 71.92 71.92 70.43 70.93 0.0M
2022-03-07 74.90 75.89 72.42 72.91 0.0M
2022-03-04 75.39 75.39 72.91 73.91 0.0M
2022-03-03 75.89 77.38 73.91 74.90 0.0M
2022-03-02 71.92 74.90 71.92 74.90 0.0M
2022-03-01 70.43 72.42 70.43 71.43 0.0M
2022-02-28 69.44 69.94 68.45 69.94 0.0M
2022-02-25 66.96 68.45 65.97 68.45 0.0M
2022-02-24 67.46 67.46 64.98 66.96 0.0M
2022-02-23 68.95 69.94 66.47 67.46 0.0M
2022-02-22 67.46 68.95 67.46 67.95 0.0M
2022-02-21 66.96 68.45 66.96 67.46 0.0M
2022-02-18 66.47 67.95 66.47 67.46 0.0M
2022-02-17 67.95 67.95 66.96 66.96 0.0M
2022-02-16 67.95 68.45 67.95 68.45 0.0M
2022-02-15 68.95 68.95 67.46 67.46 0.0M
2022-02-14 67.95 68.95 66.47 68.95 0.0M
2022-02-11 68.45 68.45 68.45 68.45 0.0M
2022-02-10 68.45 69.44 67.95 69.44 0.0M
2022-02-09 66.96 67.95 66.47 67.46 0.0M
2022-02-08 65.97 68.45 65.97 67.46 0.0M
2022-02-07 63.99 66.47 63.99 66.47 0.0M
2022-02-04 63.99 64.98 63.99 64.48 0.0M
2022-02-03 64.98 64.98 64.48 64.48 0.0M
2022-02-02 65.47 65.97 64.48 65.47 0.0M
2022-02-01 62.99 65.47 62.99 65.47 0.0M
2022-01-31 65.97 65.97 62.50 62.99 0.0M
2022-01-28 67.46 67.46 64.48 64.98 0.0M
2022-01-27 67.95 67.95 66.47 66.47 0.0M
2022-01-26 64.98 66.47 64.98 64.98 0.0M
2022-01-25 64.48 64.48 63.49 64.48 0.0M
2022-01-24 65.97 65.97 62.50 62.99 0.0M
2022-01-21 65.97 65.97 64.48 64.98 0.0M
2022-01-20 68.45 68.95 66.47 66.47 0.0M
2022-01-19 66.96 68.95 66.47 68.45 0.0M
2022-01-18 64.98 66.47 63.49 66.47 0.0M
2022-01-17 64.98 65.97 64.48 65.47 0.0M
2022-01-14 65.47 65.97 64.98 65.97 0.0M
2022-01-13 66.47 66.47 64.98 65.47 0.0M
2022-01-12 64.98 67.46 64.98 66.47 0.0M
2022-01-11 63.49 64.98 63.49 64.48 0.0M
2022-01-10 63.99 64.48 62.50 63.49 0.0M
2022-01-07 61.51 63.49 61.51 62.99 0.0M
2022-01-06 62.00 62.50 60.51 62.00 0.0M
2022-01-05 59.52 61.01 59.52 61.01 0.0M
2022-01-04 59.52 60.02 58.53 60.02 0.0M
2022-01-03 60.02 60.02 58.53 59.03 0.0M