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
2024-12-30 56.00 57.00 56.00 57.00 0.0M
2024-12-27 56.50 57.00 56.50 56.50 0.0M
2024-12-23 56.50 57.00 56.00 56.50 0.0M
2024-12-20 57.00 57.00 55.50 56.50 0.0M
2024-12-19 58.00 58.00 58.00 58.00 0.0M
2024-12-18 58.50 58.50 58.00 58.00 0.0M
2024-12-17 58.50 59.00 57.50 59.00 0.0M
2024-12-16 59.50 59.50 58.50 58.50 0.0M
2024-12-13 60.50 60.50 59.50 59.50 0.0M
2024-12-12 61.00 61.00 60.50 60.50 0.0M
2024-12-11 61.50 61.50 61.50 61.50 0.0M
2024-12-10 61.00 62.00 61.00 62.00 0.0M
2024-12-09 59.00 62.00 59.00 62.00 0.0M
2024-12-06 60.00 60.00 59.00 59.00 0.0M
2024-12-05 61.00 61.00 60.00 60.00 0.0M
2024-12-04 60.50 60.50 60.00 60.00 0.0M
2024-12-03 60.50 61.50 60.00 61.00 0.0M
2024-12-02 60.50 60.50 60.00 60.00 0.0M
2024-11-28 58.50 59.50 58.50 59.50 0.0M
2024-11-27 59.00 59.50 59.00 59.50 0.0M
2024-11-26 59.50 60.50 59.00 59.00 0.0M
2024-11-25 60.00 60.50 60.00 60.00 0.0M
2024-11-22 59.50 60.00 59.00 59.50 0.0M
2024-11-21 59.50 59.50 59.50 59.50 0.0M
2024-11-20 59.00 59.50 59.00 59.50 0.0M
2024-11-19 58.50 58.50 58.50 58.50 0.0M
2024-11-18 58.50 58.50 58.50 58.50 0.0M
2024-11-15 57.00 58.00 57.00 58.00 0.0M
2024-11-14 58.00 58.00 57.00 57.50 0.0M
2024-11-13 58.00 58.00 57.50 58.00 0.0M
2024-11-12 58.00 58.00 57.00 57.00 0.0M
2024-11-11 59.50 60.00 58.50 58.50 0.0M
2024-11-08 60.00 60.00 59.50 59.50 0.0M
2024-11-07 62.00 63.00 62.00 63.00 0.0M
2024-11-06 61.50 61.50 60.00 61.00 0.0M
2024-11-05 60.50 60.50 60.00 60.00 0.0M
2024-11-04 60.00 60.50 60.00 60.50 0.0M
2024-11-01 60.00 60.50 60.00 60.50 0.0M
2024-10-30 61.00 61.50 61.00 61.00 0.0M
2024-10-29 62.00 62.00 62.00 62.00 0.0M
2024-10-28 60.50 61.50 60.50 61.50 0.0M
2024-10-25 59.50 60.00 59.50 60.00 0.0M
2024-10-24 60.00 60.50 59.50 59.50 0.0M
2024-10-23 60.50 61.00 59.50 59.50 0.0M
2024-10-22 59.50 59.50 59.50 59.50 0.0M
2024-10-21 61.00 61.00 60.00 60.00 0.0M
2024-10-18 60.00 60.50 60.00 60.50 0.0M
2024-10-17 60.00 60.50 59.00 60.00 0.0M
2024-10-16 61.50 61.50 61.00 61.00 0.0M
2024-10-15 62.50 62.50 60.00 60.50 0.0M
2024-10-14 61.50 62.00 61.50 62.00 0.0M
2024-10-11 61.50 61.50 61.50 61.50 0.0M
2024-10-10 60.00 61.50 60.00 61.50 0.0M
2024-10-09 59.50 60.50 59.50 60.50 0.0M
2024-10-08 60.50 61.00 59.50 61.00 0.0M
2024-10-07 63.00 64.50 62.50 63.50 0.0M
2024-10-04 62.50 63.50 62.50 63.50 0.0M
2024-10-03 63.50 63.50 63.50 63.50 0.0M
2024-10-02 64.50 64.50 64.50 64.50 0.0M
2024-10-01 64.00 64.00 63.50 64.00 0.0M
2024-09-30 64.50 64.50 63.50 63.50 0.0M
2024-09-27 64.00 64.00 63.00 63.50 0.0M
2024-09-26 62.50 63.50 62.50 63.00 0.0M
2024-09-25 61.00 61.00 60.50 61.00 0.0M
2024-09-24 60.00 61.00 60.00 61.00 0.0M
2024-09-23 57.50 58.50 57.00 58.50 0.0M
2024-09-20 58.00 58.00 57.50 57.50 0.0M
2024-09-19 58.00 59.00 58.00 58.50 0.0M
2024-09-18 56.50 57.00 56.50 57.00 0.0M
2024-09-17 57.50 57.50 57.00 57.00 0.0M
2024-09-16 56.50 56.50 56.00 56.50 0.0M
2024-09-13 56.50 57.00 56.50 57.00 0.0M
2024-09-12 56.00 56.50 55.50 55.50 0.0M
2024-09-11 55.00 55.50 55.00 55.50 0.0M
2024-09-10 54.00 54.50 54.00 54.50 0.0M
2024-09-09 54.00 54.50 54.00 54.00 0.0M
2024-09-06 54.50 54.50 53.50 54.00 0.0M
2024-09-05 54.50 55.00 54.00 55.00 0.0M
2024-09-04 55.00 55.00 54.50 54.50 0.0M
2024-09-03 55.50 55.50 55.00 55.00 0.0M
2024-09-02 56.50 56.50 55.50 56.50 0.0M
2024-08-30 57.50 57.50 57.00 57.00 0.0M
2024-08-29 57.00 57.00 57.00 57.00 0.0M
2024-08-28 56.50 56.50 56.50 56.50 0.0M
2024-08-27 57.00 57.00 57.00 57.00 0.0M
2024-08-26 56.50 57.50 56.00 57.00 0.0M
2024-08-23 56.50 56.50 56.50 56.50 0.0M
2024-08-22 56.50 56.50 56.50 56.50 0.0M
2024-08-21 57.50 57.50 57.50 57.50 0.0M
2024-08-20 56.50 56.50 56.50 56.50 0.0M
2024-08-19 55.50 56.50 55.50 56.50 0.0M
2024-08-16 56.00 56.00 55.50 56.00 0.0M
2024-08-15 56.50 57.50 56.50 57.50 0.0M
2024-08-14 57.00 57.00 56.50 56.50 0.0M
2024-08-13 58.00 58.00 58.00 58.00 0.0M
2024-08-12 58.00 58.50 58.00 58.50 0.0M
2024-08-09 57.50 57.50 57.50 57.50 0.0M
2024-08-08 57.50 58.50 56.50 58.50 0.0M
2024-08-07 58.00 58.00 57.50 57.50 0.0M
2024-08-06 57.50 58.00 57.00 58.00 0.0M
2024-08-05 57.00 57.50 56.50 57.50 0.0M
2024-08-02 59.00 59.00 57.50 57.50 0.0M
2024-08-01 60.00 60.50 60.00 60.00 0.0M
2024-07-31 60.50 60.50 59.50 59.50 0.0M
2024-07-30 60.00 60.00 58.50 59.00 0.0M
2024-07-29 60.00 60.00 60.00 60.00 0.0M
2024-07-26 60.00 60.50 60.00 60.00 0.0M
2024-07-25 58.00 59.00 58.00 59.00 0.0M
2024-07-24 58.50 59.00 58.50 59.00 0.0M
2024-07-23 59.00 59.00 58.00 58.00 0.0M
2024-07-22 58.50 59.00 58.00 59.00 0.0M
2024-07-19 59.50 59.50 58.50 58.50 0.0M
2024-07-18 60.50 61.00 59.50 59.50 0.0M
2024-07-16 61.50 61.50 60.00 60.00 0.0M
2024-07-15 63.00 63.00 62.00 62.00 0.0M
2024-07-12 63.00 63.50 62.50 62.50 0.0M
2024-07-11 62.50 63.00 62.50 63.00 0.0M
2024-07-10 62.00 62.00 61.00 61.50 0.0M
2024-07-09 62.00 62.00 62.00 62.00 0.0M
2024-07-08 62.50 62.50 62.00 62.00 0.0M
2024-07-05 62.50 63.00 62.00 62.00 0.0M
2024-07-04 63.00 63.50 63.00 63.50 0.0M
2024-07-03 63.00 63.00 63.00 63.00 0.0M
2024-07-02 61.50 61.50 61.00 61.00 0.0M
2024-07-01 61.50 62.50 61.50 62.00 0.0M
2024-06-28 62.00 62.50 61.50 61.50 0.0M
2024-06-27 62.00 62.00 61.50 62.00 0.0M
2024-06-26 62.50 62.50 62.50 62.50 0.0M
2024-06-25 62.50 62.50 62.00 62.00 0.0M
2024-06-24 61.00 62.50 61.00 61.50 0.0M
2024-06-21 62.50 62.50 62.00 62.00 0.0M
2024-06-19 61.50 61.50 61.50 61.50 0.0M
2024-06-18 61.00 62.00 61.00 61.50 0.0M
2024-06-17 62.50 62.50 61.00 61.50 0.0M
2024-06-14 62.00 62.00 62.00 62.00 0.0M
2024-06-13 62.50 62.50 62.00 62.00 0.0M
2024-06-12 62.50 62.50 62.50 62.50 0.0M
2024-06-11 62.00 62.50 62.00 62.50 0.0M
2024-06-10 63.00 63.00 63.00 63.00 0.0M
2024-06-07 64.00 64.00 63.00 63.50 0.0M
2024-06-05 63.00 63.00 62.50 62.50 0.0M
2024-06-04 63.00 63.00 63.00 63.00 0.0M
2024-06-03 64.00 64.00 63.50 64.00 0.0M
2024-05-31 65.00 65.00 64.50 64.50 0.0M
2024-05-30 64.00 64.00 63.50 64.00 0.0M
2024-05-29 65.00 65.00 65.00 65.00 0.0M
2024-05-28 66.50 66.50 65.50 65.50 0.0M
2024-05-27 66.50 66.50 66.50 66.50 0.0M
2024-05-24 66.00 66.50 66.00 66.00 0.0M
2024-05-23 66.50 67.00 66.50 67.00 0.0M
2024-05-22 68.00 68.00 66.50 66.50 0.0M
2024-05-21 67.50 68.00 67.50 67.50 0.0M
2024-05-20 68.00 68.00 67.50 68.00 0.0M
2024-05-17 66.00 67.00 66.00 67.00 0.0M
2024-05-16 64.50 66.00 64.50 66.00 0.0M
2024-05-15 65.00 65.50 64.00 64.50 0.0M
2024-05-14 64.00 64.50 64.00 64.00 0.0M
2024-05-13 65.50 65.50 65.50 65.50 0.0M
2024-05-10 65.00 66.00 65.00 65.00 0.0M
2024-05-09 64.50 65.00 64.50 64.50 0.0M
2024-05-08 64.00 64.00 64.00 64.00 0.0M
2024-05-07 64.50 65.50 64.50 65.50 0.0M
2024-05-06 64.50 65.00 64.00 64.50 0.0M
2024-05-03 64.50 64.50 63.50 64.50 0.0M
2024-05-02 64.00 64.00 64.00 64.00 0.0M
2024-04-30 64.00 64.50 63.50 63.50 0.0M
2024-04-29 64.00 64.00 64.00 64.00 0.0M
2024-04-26 63.50 64.00 63.50 64.00 0.0M
2024-04-25 62.50 63.50 62.00 63.00 0.0M
2024-04-24 63.50 64.50 63.00 64.00 0.0M
2024-04-23 62.00 62.00 61.00 62.00 0.0M
2024-04-22 63.00 63.50 63.00 63.50 0.0M
2024-04-19 63.00 63.00 62.00 63.00 0.0M
2024-04-18 62.50 63.50 62.50 62.50 0.0M
2024-04-17 63.50 63.50 63.50 63.50 0.0M
2024-04-16 62.00 62.00 61.00 61.50 0.0M
2024-04-15 64.00 64.00 63.50 63.50 0.0M
2024-04-12 62.50 63.00 62.50 63.00 0.0M
2024-04-11 61.50 63.00 61.50 62.00 0.0M
2024-04-10 62.00 62.00 61.00 61.00 0.0M
2024-04-09 61.50 62.00 61.00 61.50 0.0M
2024-04-08 58.50 61.00 58.50 60.50 0.0M
2024-04-05 58.50 58.50 58.00 58.00 0.0M
2024-04-04 60.00 60.00 58.50 58.50 0.0M
2024-04-03 59.00 60.00 59.00 59.50 0.0M
2024-04-02 60.00 61.00 60.00 60.00 0.0M
2024-03-28 58.80 59.40 58.80 59.00 0.0M
2024-03-27 57.60 58.20 57.40 58.20 0.0M
2024-03-26 58.20 58.20 57.40 57.40 0.0M
2024-03-25 59.20 59.20 58.80 59.00 0.0M
2024-03-22 58.80 59.00 58.40 58.40 0.0M
2024-03-21 59.00 59.20 59.00 59.20 0.0M
2024-03-20 58.20 58.20 58.00 58.20 0.0M
2024-03-19 57.60 58.00 57.60 57.80 0.0M
2024-03-18 57.20 57.60 57.20 57.40 0.0M
2024-03-15 56.80 57.20 56.80 57.20 0.0M
2024-03-14 57.80 57.80 56.80 56.80 0.0M
2024-03-13 57.20 58.00 57.00 58.00 0.0M
2024-03-12 57.00 57.80 57.00 57.60 0.0M
2024-03-11 56.20 56.80 55.60 56.80 0.0M
2024-03-08 58.20 58.20 57.60 57.60 0.0M
2024-03-07 57.80 59.00 57.80 58.20 0.0M
2024-03-06 58.80 60.00 58.80 59.60 0.0M
2024-03-05 59.20 59.20 58.80 58.80 0.0M
2024-03-04 60.20 60.20 59.40 59.40 0.0M
2024-03-01 60.20 60.20 59.60 60.20 0.0M
2024-02-29 59.20 60.00 59.20 59.60 0.0M
2024-02-28 60.20 60.20 59.00 59.00 0.0M
2024-02-27 60.40 60.40 59.80 59.80 0.0M
2024-02-26 60.40 60.40 59.00 59.20 0.0M
2024-02-23 60.80 61.20 60.80 61.20 0.0M
2024-02-22 60.60 60.80 60.60 60.80 0.0M
2024-02-21 60.80 61.00 60.00 60.60 0.0M
2024-02-20 62.00 62.00 60.80 60.80 0.0M
2024-02-19 63.60 63.60 63.40 63.40 0.0M
2024-02-16 64.60 64.80 64.40 64.40 0.0M
2024-02-15 62.80 62.80 62.80 62.80 0.0M
2024-02-14 62.40 62.40 62.40 62.40 0.0M
2024-02-13 63.00 63.80 62.00 62.00 0.0M
2024-02-12 63.00 63.00 62.80 62.80 0.0M
2024-02-09 63.00 63.20 62.80 62.80 0.0M
2024-02-08 63.40 64.20 63.20 63.20 0.0M
2024-02-07 63.60 63.80 63.20 63.20 0.0M
2024-02-05 63.40 63.80 62.80 62.80 0.0M
2024-02-02 64.20 64.20 63.80 63.80 0.0M
2024-02-01 64.60 64.60 64.20 64.20 0.0M
2024-01-31 64.20 64.80 64.20 64.60 0.0M
2024-01-30 65.60 65.60 65.00 65.00 0.0M
2024-01-29 65.60 65.60 65.40 65.40 0.0M
2024-01-26 65.20 65.40 65.00 65.00 0.0M
2024-01-25 64.60 64.80 64.20 64.40 0.0M
2024-01-24 63.80 64.80 63.80 64.00 0.0M
2024-01-23 63.40 63.80 63.20 63.80 0.0M
2024-01-22 62.40 62.40 61.80 61.80 0.0M
2024-01-19 63.60 64.00 62.80 63.20 0.0M
2024-01-18 63.80 64.00 63.40 63.80 0.0M
2024-01-17 62.80 62.80 62.40 62.60 0.0M
2024-01-16 64.00 64.00 63.60 63.60 0.0M
2024-01-15 64.20 64.20 63.20 63.80 0.0M
2024-01-12 64.20 64.20 64.00 64.20 0.0M
2024-01-11 64.40 64.40 63.60 64.00 0.0M
2024-01-10 64.80 64.80 64.00 64.00 0.0M
2024-01-09 66.80 66.80 64.80 64.80 0.0M
2024-01-08 66.60 67.00 65.80 66.40 0.0M
2024-01-05 66.40 66.40 66.20 66.40 0.0M
2024-01-04 67.40 67.40 66.60 67.00 0.0M
2024-01-03 67.20 67.20 66.80 67.00 0.0M
2024-01-02 67.20 68.00 67.20 68.00 0.0M