Piedmont Lithium Limited

PLL
🏛️ 德国 →
6.40
最后更新: 2025-09-01
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 41.43 41.43 41.37 41.37 0.0M
2022-12-29 39.38 40.44 39.00 40.29 0.0M
2022-12-28 40.01 40.01 39.00 39.01 0.0M
2022-12-27 41.66 42.91 39.86 39.88 0.0M
2022-12-23 41.83 42.00 41.44 42.00 0.0M
2022-12-22 43.29 43.29 41.39 41.42 0.0M
2022-12-21 44.26 44.26 42.26 43.91 0.0M
2022-12-20 45.03 46.19 44.23 44.23 0.0M
2022-12-19 48.17 48.75 45.02 45.02 0.0M
2022-12-16 49.63 49.63 47.74 47.94 0.0M
2022-12-15 49.73 49.73 49.25 49.25 0.0M
2022-12-14 53.14 53.14 51.45 51.99 0.0M
2022-12-13 53.80 54.61 53.27 53.27 0.0M
2022-12-12 53.54 54.42 53.10 54.42 0.0M
2022-12-09 55.96 55.96 53.62 53.62 0.0M
2022-12-08 54.26 55.79 54.17 55.79 0.0M
2022-12-07 52.01 54.02 52.01 54.02 0.0M
2022-12-06 54.53 54.53 51.08 51.08 0.0M
2022-12-05 57.50 57.98 53.93 53.93 0.0M
2022-12-02 53.80 56.85 52.00 56.85 0.0M
2022-12-01 52.35 52.35 52.20 52.20 0.0M
2022-11-30 52.32 54.88 51.35 54.88 0.0M
2022-11-29 52.65 52.65 52.65 52.65 0.0M
2022-11-28 53.06 53.06 50.83 50.83 0.0M
2022-11-25 56.26 56.26 50.96 53.44 0.0M
2022-11-24 56.14 56.32 55.69 56.32 0.0M
2022-11-23 55.87 56.56 55.87 56.56 0.0M
2022-11-22 56.33 56.33 55.00 55.59 0.0M
2022-11-21 54.76 56.00 53.92 55.77 0.0M
2022-11-18 53.35 54.09 53.35 54.09 0.0M
2022-11-17 54.66 54.84 52.73 52.73 0.0M
2022-11-16 58.00 58.00 55.12 55.24 0.0M
2022-11-15 54.85 57.90 54.85 57.90 0.0M
2022-11-14 62.79 64.50 62.05 63.80 0.0M
2022-11-11 60.27 67.00 60.15 63.50 0.0M
2022-11-10 60.19 60.45 59.52 60.45 0.0M
2022-11-09 62.11 62.27 60.80 60.80 0.0M
2022-11-08 58.78 63.06 58.78 62.58 0.0M
2022-11-07 62.05 62.05 61.09 62.05 0.0M
2022-11-04 64.65 64.89 63.06 63.06 0.0M
2022-11-03 60.71 60.71 60.71 60.71 0.0M
2022-11-02 63.04 63.46 59.91 59.91 0.0M
2022-11-01 62.97 64.10 62.85 64.10 0.0M
2022-10-31 61.00 63.61 61.00 63.20 0.0M
2022-10-28 61.78 62.27 59.18 59.18 0.0M
2022-10-27 62.18 63.00 61.92 62.66 0.0M
2022-10-26 63.95 64.12 61.08 63.13 0.0M
2022-10-25 61.09 63.42 60.89 63.42 0.0M
2022-10-24 61.28 61.28 61.28 61.28 0.0M
2022-10-21 59.44 61.24 59.44 61.24 0.0M
2022-10-20 59.89 60.39 53.96 54.59 0.0M
2022-10-19 52.66 59.75 52.66 59.75 0.0M
2022-10-18 53.05 53.05 53.05 53.05 0.0M
2022-10-17 50.49 50.77 50.00 50.77 0.0M
2022-10-14 54.64 54.64 50.45 50.73 0.0M
2022-10-13 51.74 51.74 49.29 51.64 0.0M
2022-10-12 52.95 52.95 52.52 52.83 0.0M
2022-10-11 52.32 55.38 52.32 55.38 0.0M
2022-10-07 56.03 56.58 54.81 54.81 0.0M
2022-10-06 56.94 56.94 56.94 56.94 0.0M
2022-10-05 54.00 56.40 53.31 56.40 0.0M
2022-10-04 56.15 56.84 56.15 56.84 0.0M
2022-10-03 54.55 54.55 54.55 54.55 0.0M
2022-09-30 56.90 56.90 56.90 56.90 0.0M
2022-09-29 60.00 60.00 59.78 59.78 0.0M
2022-09-28 58.53 61.34 58.53 61.34 0.0M
2022-09-27 55.34 59.31 54.76 58.73 0.0M
2022-09-26 55.21 56.76 54.01 56.76 0.0M
2022-09-23 58.42 58.42 54.47 54.79 0.0M
2022-09-22 63.19 63.19 59.28 59.49 0.0M
2022-09-21 62.00 64.44 62.00 64.40 0.0M
2022-09-20 63.69 64.48 63.05 63.05 0.0M
2022-09-19 59.44 64.29 59.44 64.29 0.0M
2022-09-16 58.42 58.42 58.42 58.42 0.0M
2022-09-15 63.70 63.70 60.22 60.22 0.0M
2022-09-14 62.94 62.99 62.11 62.11 0.0M
2022-09-13 61.43 61.43 59.06 59.06 0.0M
2022-09-12 60.50 60.50 58.89 58.89 0.0M
2022-09-09 63.01 66.21 61.90 61.90 0.0M
2022-09-08 62.50 63.64 61.46 62.67 0.0M
2022-09-07 58.59 61.16 58.59 60.96 0.0M
2022-09-06 60.23 60.57 57.95 59.47 0.0M
2022-09-05 58.06 58.06 57.39 57.87 0.0M
2022-09-02 56.69 57.25 56.69 57.00 0.0M
2022-09-01 61.21 61.21 56.02 56.66 0.0M
2022-08-31 58.75 60.00 58.60 59.62 0.0M
2022-08-30 61.16 62.98 58.00 58.16 0.0M
2022-08-29 62.03 62.14 59.58 60.78 0.0M
2022-08-26 64.17 65.50 60.51 61.22 0.0M
2022-08-25 63.70 65.11 62.14 63.92 0.0M
2022-08-24 61.28 63.81 60.73 63.81 0.0M
2022-08-23 56.76 60.23 56.76 60.23 0.0M
2022-08-22 54.75 57.10 54.75 57.10 0.0M
2022-08-19 62.30 62.30 53.90 53.90 0.0M
2022-08-18 62.82 63.41 62.82 63.41 0.0M
2022-08-17 64.50 64.50 61.82 63.33 0.0M
2022-08-16 65.94 67.72 65.88 65.96 0.0M
2022-08-15 65.53 66.68 63.48 65.90 0.0M
2022-08-12 58.86 66.44 58.86 65.48 0.0M
2022-08-11 52.42 54.93 52.42 54.93 0.0M
2022-08-10 50.26 52.77 49.98 52.25 0.0M
2022-08-09 50.08 50.08 48.94 48.94 0.0M
2022-08-08 46.39 49.21 46.39 49.21 0.0M
2022-08-04 44.81 44.81 44.81 44.81 0.0M
2022-08-02 44.12 44.12 44.12 44.12 0.0M
2022-08-01 44.36 44.36 44.36 44.36 0.0M
2022-07-29 43.36 44.61 43.36 44.61 0.0M
2022-07-28 41.39 41.39 41.39 41.39 0.0M
2022-07-26 38.55 38.55 38.55 38.55 0.0M
2022-07-25 37.72 37.96 37.72 37.96 0.0M
2022-07-22 38.87 38.87 38.00 38.44 0.0M
2022-07-21 36.73 36.73 36.73 36.73 0.0M
2022-07-20 36.68 36.68 36.68 36.68 0.0M
2022-07-19 33.20 34.55 33.20 34.55 0.0M
2022-07-18 33.02 34.44 33.02 33.91 0.0M
2022-07-15 32.88 33.21 32.88 33.21 0.0M
2022-07-12 34.13 34.18 33.11 34.18 0.0M
2022-07-08 36.99 37.19 36.95 37.19 0.0M
2022-07-07 37.98 37.98 37.16 37.16 0.0M
2022-07-06 35.31 35.31 33.84 33.84 0.0M
2022-07-04 34.20 34.20 34.15 34.15 0.0M
2022-07-01 35.15 35.15 34.78 34.78 0.0M
2022-06-30 35.11 35.11 35.11 35.11 0.0M
2022-06-29 38.94 38.94 36.41 36.41 0.0M
2022-06-28 39.16 39.16 39.00 39.00 0.0M
2022-06-27 41.96 41.96 41.96 41.96 0.0M
2022-06-24 40.02 41.05 40.02 40.69 0.0M
2022-06-23 42.34 42.34 42.34 42.34 0.0M
2022-06-22 46.64 46.64 44.37 44.37 0.0M
2022-06-21 47.70 47.70 47.70 47.70 0.0M
2022-06-20 46.32 46.32 46.32 46.32 0.0M
2022-06-15 45.23 48.52 45.23 48.48 0.0M
2022-06-14 46.30 46.30 43.43 44.44 0.0M
2022-06-13 48.50 49.00 47.10 47.10 0.0M
2022-06-10 49.36 49.80 49.36 49.80 0.0M
2022-06-09 52.20 52.20 52.20 52.20 0.0M
2022-06-08 55.08 55.08 53.86 53.86 0.0M
2022-06-02 52.26 56.30 51.82 56.23 0.0M
2022-06-01 59.00 59.00 51.46 51.46 0.0M
2022-05-31 63.03 63.03 61.46 61.46 0.0M
2022-05-30 62.36 62.76 62.21 62.76 0.0M
2022-05-27 58.30 62.32 58.30 62.32 0.0M
2022-05-26 54.23 56.93 54.23 56.93 0.0M
2022-05-23 54.59 56.07 54.26 55.22 0.0M
2022-05-19 55.58 55.58 55.58 55.58 0.0M
2022-05-18 52.37 52.37 52.37 52.37 0.0M
2022-05-17 50.01 53.60 50.01 53.60 0.0M
2022-05-16 50.05 51.22 50.05 50.92 0.0M
2022-05-13 44.95 50.13 44.95 49.95 0.0M
2022-05-12 42.56 45.38 42.56 43.68 0.0M
2022-05-11 46.52 47.66 44.00 44.00 0.0M
2022-05-10 48.70 48.70 46.35 46.68 0.0M
2022-05-09 56.00 56.00 46.91 46.91 0.0M
2022-05-06 61.85 61.85 57.84 57.84 0.0M
2022-05-05 68.05 68.05 63.05 63.05 0.0M
2022-05-04 63.00 65.45 63.00 64.28 0.0M
2022-05-03 63.23 63.23 63.19 63.19 0.0M
2022-04-29 64.40 64.40 64.40 64.40 0.0M
2022-04-28 63.01 63.01 61.64 61.64 0.0M
2022-04-27 60.88 62.04 60.88 62.04 0.0M
2022-04-26 62.31 62.31 62.26 62.26 0.0M
2022-04-25 63.37 64.42 62.76 64.42 0.0M
2022-04-22 66.57 67.16 64.00 64.00 0.0M
2022-04-21 66.66 67.00 65.50 66.43 0.0M
2022-04-20 68.80 68.80 68.80 68.80 0.0M
2022-04-19 70.00 70.00 69.42 69.42 0.0M
2022-04-14 66.44 66.44 66.44 66.44 0.0M
2022-04-13 62.37 66.37 62.37 66.37 0.0M
2022-04-12 60.92 62.04 60.28 62.04 0.0M
2022-04-11 60.10 60.10 59.76 59.76 0.0M
2022-04-08 60.76 60.76 60.76 60.76 0.0M
2022-04-07 62.98 63.33 62.98 63.10 0.0M
2022-04-06 64.16 64.70 61.00 61.00 0.0M
2022-04-05 71.73 71.78 65.80 65.80 0.0M
2022-04-04 67.82 71.71 67.82 71.71 0.0M
2022-04-01 65.70 69.15 65.70 67.31 0.0M
2022-03-31 66.50 69.50 66.50 69.50 0.0M
2022-03-30 66.50 70.50 66.50 67.00 0.0M
2022-03-29 66.00 66.00 66.00 66.00 0.0M
2022-03-28 69.00 69.00 64.50 65.50 0.0M
2022-03-25 67.00 68.50 66.50 68.50 0.0M
2022-03-23 62.00 64.00 61.50 64.00 0.0M
2022-03-21 63.50 69.50 62.50 69.50 0.0M
2022-03-18 63.50 63.50 63.50 63.50 0.0M
2022-03-17 62.00 64.50 62.00 63.50 0.0M
2022-03-16 62.50 62.50 62.00 62.00 0.0M
2022-03-15 57.50 58.00 56.50 58.00 0.0M
2022-03-14 64.00 64.00 59.50 59.50 0.0M
2022-03-11 64.00 65.50 64.00 65.50 0.0M
2022-03-10 61.50 64.50 61.50 64.50 0.0M
2022-03-09 57.50 61.00 57.00 61.00 0.0M
2022-03-08 55.50 59.50 53.00 59.00 0.0M
2022-03-07 55.50 56.50 53.00 56.50 0.0M
2022-03-04 54.00 55.00 52.50 55.00 0.0M
2022-03-03 50.00 52.50 50.00 52.50 0.0M
2022-03-02 49.60 51.50 49.60 50.00 0.0M
2022-03-01 47.40 47.80 47.00 47.80 0.0M
2022-02-28 46.60 46.80 46.60 46.80 0.0M
2022-02-25 44.00 44.00 44.00 44.00 0.0M
2022-02-24 40.00 44.00 38.00 44.00 0.0M
2022-02-23 40.80 40.80 40.80 40.80 0.0M
2022-02-22 43.00 43.20 40.20 40.80 0.0M
2022-02-21 42.80 42.80 42.80 42.80 0.0M
2022-02-17 45.80 45.80 45.80 45.80 0.0M
2022-02-16 45.40 45.60 45.00 45.60 0.0M
2022-02-14 44.00 44.60 42.60 43.80 0.0M
2022-02-10 44.60 44.60 44.60 44.60 0.0M
2022-02-09 43.40 44.40 43.40 44.40 0.0M
2022-02-08 41.60 43.00 41.60 43.00 0.0M
2022-02-04 40.00 40.60 40.00 40.60 0.0M
2022-02-03 42.00 42.00 39.80 39.80 0.0M
2022-02-02 43.80 43.80 43.20 43.40 0.0M
2022-02-01 44.40 44.40 43.60 43.60 0.0M
2022-01-31 39.80 42.60 39.60 42.60 0.0M
2022-01-28 40.00 40.00 39.40 39.40 0.0M
2022-01-27 40.00 40.80 40.00 40.60 0.0M
2022-01-26 40.40 41.20 39.40 40.40 0.0M
2022-01-25 37.80 38.20 37.80 38.20 0.0M
2022-01-24 41.40 41.40 37.80 39.40 0.0M
2022-01-21 43.60 44.00 41.40 41.40 0.0M
2022-01-20 44.80 45.80 44.60 44.60 0.0M
2022-01-19 45.00 45.40 44.40 45.40 0.0M
2022-01-17 45.80 46.20 45.80 46.20 0.0M
2022-01-14 45.60 45.80 45.60 45.80 0.0M
2022-01-13 47.20 47.20 47.20 47.20 0.0M
2022-01-11 45.80 47.80 45.80 47.80 0.0M
2022-01-10 44.60 45.00 43.80 45.00 0.0M
2022-01-07 45.80 45.80 44.40 44.60 0.0M
2022-01-06 45.60 45.60 45.60 45.60 0.0M
2022-01-04 48.60 48.60 47.80 47.80 0.0M
2022-01-03 48.00 48.00 48.00 48.00 0.0M