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
2023-12-29 67.60 67.60 67.40 67.40 0.0M
2023-12-28 66.80 67.40 66.80 67.40 0.0M
2023-12-27 66.80 67.60 66.80 67.20 0.0M
2023-12-22 67.80 67.80 67.20 67.20 0.0M
2023-12-21 65.80 67.60 65.80 67.00 0.0M
2023-12-20 67.60 67.60 66.60 67.00 0.0M
2023-12-19 67.00 67.20 67.00 67.20 0.0M
2023-12-18 66.60 67.00 66.60 66.80 0.0M
2023-12-15 66.80 67.00 66.80 66.80 0.0M
2023-12-14 65.40 66.40 65.40 65.80 0.0M
2023-12-13 64.60 64.60 64.00 64.60 0.0M
2023-12-12 64.40 65.80 64.40 64.60 0.0M
2023-12-11 65.40 65.40 64.20 64.40 0.0M
2023-12-08 65.40 65.60 65.20 65.20 0.0M
2023-12-07 64.60 65.20 64.60 65.20 0.0M
2023-12-06 65.00 65.00 65.00 65.00 0.0M
2023-12-05 63.40 63.80 63.40 63.80 0.0M
2023-12-04 65.20 65.20 63.80 64.00 0.0M
2023-12-01 64.40 65.60 64.00 65.40 0.0M
2023-11-30 63.20 63.20 63.20 63.20 0.0M
2023-11-29 63.00 63.00 63.00 63.00 0.0M
2023-11-27 63.20 63.20 63.20 63.20 0.0M
2023-11-24 63.80 63.80 63.40 63.40 0.0M
2023-11-23 64.40 64.40 63.60 64.00 0.0M
2023-11-22 64.20 64.20 64.20 64.20 0.0M
2023-11-21 63.60 64.00 63.60 64.00 0.0M
2023-11-20 62.60 63.20 62.60 63.20 0.0M
2023-11-17 63.00 63.00 62.80 62.80 0.0M
2023-11-16 62.40 62.80 62.40 62.80 0.0M
2023-11-15 62.80 63.60 62.60 62.80 0.0M
2023-11-14 61.20 63.00 60.80 62.80 0.0M
2023-11-13 61.00 61.60 61.00 61.60 0.0M
2023-11-09 60.00 61.00 60.00 60.60 0.0M
2023-11-08 60.60 60.60 60.40 60.40 0.0M
2023-11-07 62.80 62.80 62.80 62.80 0.0M
2023-11-06 62.00 62.40 62.00 62.00 0.0M
2023-11-03 62.00 62.00 62.00 62.00 0.0M
2023-11-02 62.60 62.60 62.20 62.20 0.0M
2023-11-01 61.20 61.60 61.20 61.40 0.0M
2023-10-31 60.60 60.60 60.60 60.60 0.0M
2023-10-30 60.40 61.20 60.40 61.20 0.0M
2023-10-27 59.80 60.40 59.80 60.20 0.0M
2023-10-26 60.00 60.00 59.40 60.00 0.0M
2023-10-25 59.40 60.40 59.40 59.60 0.0M
2023-10-24 57.80 58.60 57.80 58.60 0.0M
2023-10-23 57.20 57.40 56.20 57.00 0.0M
2023-10-20 58.00 58.00 57.80 57.80 0.0M
2023-10-19 59.20 59.20 58.80 58.80 0.0M
2023-10-18 61.20 61.20 59.40 59.40 0.0M
2023-10-17 60.80 61.00 60.00 61.00 0.0M
2023-10-16 60.00 61.00 59.80 61.00 0.0M
2023-10-13 59.40 59.40 59.00 59.00 0.0M
2023-10-12 59.00 60.20 59.00 59.40 0.0M
2023-10-11 59.20 59.20 59.00 59.00 0.0M
2023-10-10 60.00 60.00 60.00 60.00 0.0M
2023-10-09 58.00 58.00 57.60 58.00 0.0M
2023-10-06 58.60 58.80 58.20 58.60 0.0M
2023-10-04 58.40 58.40 57.80 57.80 0.0M
2023-10-03 59.40 59.40 58.80 59.00 0.0M
2023-10-02 60.00 61.20 60.00 61.00 0.0M
2023-09-29 60.00 61.20 60.00 60.40 0.0M
2023-09-28 59.20 60.60 59.20 60.40 0.0M
2023-09-27 59.00 59.80 59.00 59.80 0.0M
2023-09-26 59.20 59.40 58.80 59.00 0.0M
2023-09-25 60.40 60.40 58.60 59.60 0.0M
2023-09-22 60.20 60.20 60.20 60.20 0.0M
2023-09-21 60.60 60.60 60.00 60.00 0.0M
2023-09-20 61.00 61.60 60.60 61.60 0.0M
2023-09-19 61.60 61.60 61.20 61.40 0.0M
2023-09-18 62.00 62.40 61.20 61.20 0.0M
2023-09-15 62.00 62.80 62.00 62.00 0.0M
2023-09-14 59.00 62.00 59.00 62.00 0.0M
2023-09-13 58.60 58.80 58.60 58.80 0.0M
2023-09-11 57.60 59.00 57.40 59.00 0.0M
2023-09-08 57.40 57.40 56.40 57.20 0.0M
2023-09-07 58.60 58.60 57.00 57.20 0.0M
2023-09-06 59.20 59.20 59.00 59.00 0.0M
2023-09-05 59.20 60.00 59.20 59.40 0.0M
2023-09-04 59.60 60.00 59.00 59.00 0.0M
2023-09-01 57.80 59.00 57.80 59.00 0.0M
2023-08-31 57.80 58.00 57.80 57.80 0.0M
2023-08-30 57.40 57.40 57.40 57.40 0.0M
2023-08-29 57.20 57.20 57.00 57.20 0.0M
2023-08-28 56.20 57.00 56.20 56.80 0.0M
2023-08-25 56.80 56.80 56.60 56.80 0.0M
2023-08-24 56.60 56.60 56.20 56.20 0.0M
2023-08-23 56.40 56.60 56.00 56.60 0.0M
2023-08-22 55.00 56.20 55.00 55.40 0.0M
2023-08-21 54.60 54.80 54.60 54.80 0.0M
2023-08-18 54.60 54.60 54.20 54.60 0.0M
2023-08-17 54.00 55.20 54.00 55.20 0.0M
2023-08-16 53.80 54.40 53.40 54.00 0.0M
2023-08-15 54.60 54.60 53.80 54.00 0.0M
2023-08-14 55.40 55.40 54.40 54.80 0.0M
2023-08-11 56.00 56.00 55.20 55.80 0.0M
2023-08-10 57.00 57.00 55.80 55.80 0.0M
2023-08-09 58.40 58.40 58.20 58.20 0.0M
2023-08-08 58.40 58.40 57.40 58.20 0.0M
2023-08-07 58.20 58.60 58.00 58.20 0.0M
2023-08-04 58.40 58.40 58.00 58.20 0.0M
2023-08-03 58.20 58.80 57.40 58.60 0.0M
2023-08-02 59.60 59.60 58.40 58.40 0.0M
2023-08-01 60.00 60.80 59.40 59.80 0.0M
2023-07-31 60.40 60.80 60.40 60.80 0.0M
2023-07-28 61.20 61.20 59.80 60.00 0.0M
2023-07-27 61.20 62.20 61.20 61.40 0.0M
2023-07-26 62.00 62.40 61.40 61.40 0.0M
2023-07-25 61.00 63.60 61.00 63.40 0.0M
2023-07-24 60.20 60.40 59.60 60.40 0.0M
2023-07-20 59.00 60.00 59.00 60.00 0.0M
2023-07-19 59.20 59.20 58.60 58.60 0.0M
2023-07-18 59.60 60.00 59.60 59.80 0.0M
2023-07-17 60.40 60.40 59.60 59.60 0.0M
2023-07-14 61.40 61.40 61.40 61.40 0.0M
2023-07-13 61.20 61.40 61.20 61.40 0.0M
2023-07-12 59.80 60.20 59.80 60.20 0.0M
2023-07-11 57.60 58.20 57.60 58.20 0.0M
2023-07-10 57.00 57.40 56.60 57.40 0.0M
2023-07-07 58.20 58.20 57.60 58.20 0.0M
2023-07-06 59.20 59.20 57.40 57.40 0.0M
2023-07-05 59.00 59.20 58.40 59.20 0.0M
2023-07-04 59.40 59.60 59.00 59.60 0.0M
2023-07-03 59.80 59.80 59.00 59.60 0.0M
2023-06-30 59.00 59.20 58.40 58.60 0.0M
2023-06-29 58.40 58.80 57.80 58.80 0.0M
2023-06-28 59.40 59.40 57.80 58.20 0.0M
2023-06-27 58.60 59.20 58.60 59.20 0.0M
2023-06-26 58.60 58.80 58.60 58.60 0.0M
2023-06-23 59.60 59.60 58.40 58.40 0.0M
2023-06-22 59.40 59.40 59.20 59.40 0.0M
2023-06-21 60.00 60.20 59.60 59.60 0.0M
2023-06-20 61.00 61.00 60.20 60.20 0.0M
2023-06-19 61.60 61.80 61.20 61.20 0.0M
2023-06-16 62.20 62.20 62.00 62.00 0.0M
2023-06-15 61.80 62.20 61.60 62.20 0.0M
2023-06-14 61.20 62.80 61.20 62.00 0.0M
2023-06-13 60.20 61.00 60.20 61.00 0.0M
2023-06-12 60.40 60.40 58.80 59.20 0.0M
2023-06-09 60.40 60.40 60.00 60.00 0.0M
2023-06-08 60.00 60.20 59.80 60.00 0.0M
2023-06-07 59.80 60.20 59.20 59.40 0.0M
2023-06-06 58.80 59.40 58.60 59.40 0.0M
2023-06-05 58.80 59.20 58.20 58.20 0.0M
2023-06-02 57.60 59.60 57.60 59.20 0.0M
2023-06-01 56.80 57.20 56.20 57.00 0.0M
2023-05-31 57.20 57.20 55.60 55.60 0.0M
2023-05-30 57.20 57.40 56.00 56.00 0.0M
2023-05-29 57.20 57.40 57.00 57.40 0.0M
2023-05-26 57.00 57.40 57.00 57.00 0.0M
2023-05-25 55.60 55.80 54.60 55.00 0.0M
2023-05-24 56.20 56.20 54.80 54.80 0.0M
2023-05-23 57.40 57.40 56.60 56.60 0.0M
2023-05-22 57.80 57.80 56.80 57.40 0.0M
2023-05-19 58.00 58.00 57.00 57.00 0.0M
2023-05-18 57.20 57.40 57.20 57.20 0.0M
2023-05-17 57.60 58.20 57.60 58.20 0.0M
2023-05-16 57.80 57.80 56.60 56.60 0.0M
2023-05-15 57.00 57.80 57.00 57.80 0.0M
2023-05-12 56.60 57.00 56.60 57.00 0.0M
2023-05-11 57.60 57.60 55.80 56.00 0.0M
2023-05-10 58.80 58.80 58.20 58.20 0.0M
2023-05-09 58.20 58.20 57.80 58.20 0.0M
2023-05-08 58.00 58.60 57.60 58.60 0.0M
2023-05-05 55.80 57.80 55.80 57.80 0.0M
2023-05-04 56.20 56.80 55.80 56.00 0.0M
2023-05-03 57.00 57.00 56.60 56.60 0.0M
2023-05-02 57.80 57.80 56.00 56.20 0.0M
2023-04-28 57.20 57.80 56.80 57.60 0.0M
2023-04-27 57.00 57.80 57.00 57.80 0.0M
2023-04-26 57.00 57.80 57.00 57.00 0.0M
2023-04-25 58.60 58.60 56.60 56.60 0.0M
2023-04-24 59.00 59.80 58.20 58.80 0.0M
2023-04-21 60.20 60.20 58.40 58.60 0.0M
2023-04-20 62.60 62.60 62.00 62.00 0.0M
2023-04-19 64.00 64.00 63.00 63.40 0.0M
2023-04-18 63.40 63.80 63.40 63.80 0.0M
2023-04-17 63.40 63.60 63.00 63.40 0.0M
2023-04-14 63.40 63.40 62.00 62.00 0.0M
2023-04-13 62.80 63.40 62.80 63.20 0.0M
2023-04-12 64.00 64.00 63.40 63.40 0.0M
2023-04-11 62.00 64.00 61.60 64.00 0.0M
2023-04-06 61.60 62.00 61.20 61.40 0.0M
2023-04-05 61.20 61.20 61.00 61.20 0.0M
2023-04-04 62.40 62.40 61.40 61.40 0.0M
2023-04-03 63.80 63.80 62.20 62.20 0.0M
2023-03-31 62.50 63.50 62.50 63.50 0.0M
2023-03-30 61.50 62.50 61.50 62.50 0.0M
2023-03-29 61.00 61.00 61.00 61.00 0.0M
2023-03-28 60.00 60.00 60.00 60.00 0.0M
2023-03-27 60.00 60.50 59.50 60.50 0.0M
2023-03-24 59.50 60.50 59.50 60.50 0.0M
2023-03-23 61.00 61.00 59.50 59.50 0.0M
2023-03-22 61.50 61.50 60.00 60.00 0.0M
2023-03-21 62.50 62.50 61.50 61.50 0.0M
2023-03-20 60.50 62.50 60.00 62.50 0.0M
2023-03-17 61.00 61.00 60.50 61.00 0.0M
2023-03-16 61.50 62.50 60.50 61.00 0.0M
2023-03-15 64.00 64.50 61.00 62.00 0.0M
2023-03-14 63.50 64.50 63.50 64.50 0.0M
2023-03-13 64.00 64.50 63.00 64.00 0.0M
2023-03-10 64.50 65.00 63.50 63.50 0.0M
2023-03-09 64.50 65.50 64.50 64.50 0.0M
2023-03-08 67.50 68.50 67.50 68.00 0.0M
2023-03-07 69.00 69.00 67.50 67.50 0.0M
2023-03-06 71.00 71.00 68.00 68.00 0.0M
2023-03-03 70.50 71.00 70.00 71.00 0.0M
2023-03-02 69.00 69.60 68.20 69.60 0.0M
2023-03-01 66.50 69.00 66.50 68.50 0.0M
2023-02-28 66.00 66.50 65.00 66.00 0.0M
2023-02-27 65.50 65.50 64.50 65.50 0.0M
2023-02-24 66.50 67.00 64.50 64.50 0.0M
2023-02-23 68.50 68.50 66.50 66.50 0.0M
2023-02-22 70.00 70.00 67.50 69.00 0.0M
2023-02-21 71.50 71.50 71.00 71.00 0.0M
2023-02-20 70.00 71.00 70.00 71.00 0.0M
2023-02-17 69.50 69.50 69.50 69.50 0.0M
2023-02-16 69.50 70.00 69.50 70.00 0.0M
2023-02-15 69.50 69.50 68.00 69.50 0.0M
2023-02-14 69.00 70.00 68.50 70.00 0.0M
2023-02-13 68.00 69.00 68.00 69.00 0.0M
2023-02-10 68.50 69.00 68.00 69.00 0.0M
2023-02-09 69.00 70.00 69.00 69.50 0.0M
2023-02-08 70.50 70.50 69.50 69.50 0.0M
2023-02-07 69.00 69.50 69.00 69.50 0.0M
2023-02-06 69.00 69.00 68.00 69.00 0.0M
2023-02-03 68.50 70.00 68.50 69.50 0.0M
2023-02-02 70.00 71.00 69.00 69.00 0.0M
2023-02-01 73.00 73.00 70.50 72.00 0.0M
2023-01-31 72.00 72.50 72.00 72.50 0.0M
2023-01-30 73.50 73.50 73.00 73.50 0.0M
2023-01-27 73.50 73.50 71.50 73.00 0.0M
2023-01-26 73.00 74.00 72.50 73.50 0.0M
2023-01-25 73.00 73.00 72.00 73.00 0.0M
2023-01-24 71.50 72.50 71.50 72.50 0.0M
2023-01-23 72.00 73.00 72.00 72.00 0.0M
2023-01-20 71.00 72.00 71.00 72.00 0.0M
2023-01-19 71.00 71.00 70.50 71.00 0.0M
2023-01-18 71.00 71.50 71.00 71.00 0.0M
2023-01-17 70.00 70.50 70.00 70.50 0.0M
2023-01-16 71.50 71.50 69.50 69.50 0.0M
2023-01-13 72.00 72.00 71.00 71.00 0.0M
2023-01-12 69.50 71.50 69.50 71.00 0.0M
2023-01-11 70.50 71.00 70.00 70.00 0.0M
2023-01-10 69.00 70.00 69.00 70.00 0.0M
2023-01-09 69.50 70.00 69.00 69.50 0.0M
2023-01-06 68.50 69.50 68.50 69.50 0.0M
2023-01-05 67.50 68.50 67.50 68.00 0.0M
2023-01-04 67.50 67.50 67.50 67.50 0.0M
2023-01-03 67.50 68.00 67.00 67.00 0.0M
2023-01-02 67.00 67.50 66.50 67.50 0.0M