美国南方铜业公司

SCCO
🏛️ 德国 →
103.15
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
2025-09-29 102.95 104.55 101.00 103.15 0.0M
2025-09-26 101.50 101.80 100.40 100.70 0.0M
2025-09-25 102.35 104.50 99.30 102.00 0.0M
2025-09-24 94.02 103.40 93.10 101.65 0.0M
2025-09-23 94.96 95.70 93.62 93.76 0.0M
2025-09-22 94.14 95.00 93.18 95.00 0.0M
2025-09-19 90.64 93.74 90.64 93.74 0.0M
2025-09-18 90.14 91.90 90.14 91.32 0.0M
2025-09-17 91.94 91.94 90.36 90.40 0.0M
2025-09-16 93.78 93.78 91.62 91.74 0.0M
2025-09-15 90.06 93.68 90.06 93.50 0.0M
2025-09-12 89.98 91.00 89.76 90.50 0.0M
2025-09-11 86.92 89.50 86.92 89.34 0.0M
2025-09-10 85.70 87.24 84.86 87.24 0.0M
2025-09-09 88.60 90.00 85.60 85.60 0.0M
2025-09-08 88.00 88.44 86.92 87.44 0.0M
2025-09-05 86.80 88.00 85.88 87.40 0.0M
2025-09-04 86.32 87.10 85.28 86.68 0.0M
2025-09-03 83.08 86.94 83.08 86.68 0.0M
2025-09-02 83.02 83.54 80.40 83.32 0.0M
2025-09-01 82.30 82.94 82.08 82.12 0.0M
2025-08-29 83.18 83.36 82.56 82.56 0.0M
2025-08-28 83.08 83.24 82.26 82.30 0.0M
2025-08-27 84.56 84.74 82.54 82.70 0.0M
2025-08-26 83.04 83.92 83.04 83.54 0.0M
2025-08-25 82.50 83.92 82.50 83.84 0.0M
2025-08-22 81.00 83.00 80.46 83.00 0.0M
2025-08-21 80.94 80.94 80.00 80.66 0.0M
2025-08-20 80.62 81.36 79.50 80.22 0.0M
2025-08-19 82.66 82.66 80.98 80.98 0.0M
2025-08-18 81.98 82.74 81.74 82.74 0.0M
2025-08-15 83.30 83.30 81.84 82.36 0.0M
2025-08-14 83.93 84.76 82.35 83.10 0.0M
2025-08-13 83.75 84.69 83.44 83.66 0.0M
2025-08-12 81.95 83.77 81.56 83.32 0.0M
2025-08-11 84.35 85.04 81.97 81.97 0.0M
2025-08-08 83.26 85.66 82.39 85.06 0.0M
2025-08-07 81.84 84.00 81.78 83.94 0.0M
2025-08-06 82.00 82.06 81.00 81.80 0.0M
2025-08-05 80.20 81.60 80.20 81.60 0.0M
2025-08-04 79.58 80.58 78.96 80.58 0.0M
2025-08-01 82.78 82.78 78.72 79.46 0.0M
2025-07-31 80.02 83.06 78.78 82.40 0.0M
2025-07-30 83.98 84.22 78.10 78.36 0.0M
2025-07-29 84.42 84.44 83.50 83.62 0.0M
2025-07-28 83.22 85.50 83.22 84.08 0.0M
2025-07-25 84.24 85.32 83.42 83.64 0.0M
2025-07-24 86.06 86.10 84.00 84.06 0.0M
2025-07-23 84.92 85.04 84.10 85.04 0.0M
2025-07-22 84.32 84.54 83.44 84.38 0.0M
2025-07-21 83.34 85.24 82.52 84.26 0.0M
2025-07-18 83.48 84.38 82.52 83.18 0.0M
2025-07-17 83.82 85.00 83.18 83.52 0.0M
2025-07-16 83.56 85.02 82.00 83.10 0.0M
2025-07-15 85.68 85.98 82.68 83.82 0.0M
2025-07-14 87.00 87.86 85.34 86.00 0.0M
2025-07-11 87.60 87.60 85.80 86.88 0.0M
2025-07-10 86.00 89.40 85.68 87.32 0.0M
2025-07-09 87.30 88.82 84.58 84.58 0.0M
2025-07-08 88.48 91.26 88.20 88.22 0.0M
2025-07-07 90.18 90.26 89.00 89.00 0.0M
2025-07-04 89.02 90.10 89.02 89.24 0.0M
2025-07-03 89.64 91.00 89.40 90.60 0.0M
2025-07-02 86.48 90.12 86.48 89.18 0.0M
2025-07-01 85.42 88.20 84.82 86.62 0.0M
2025-06-30 87.40 88.04 86.12 86.12 0.0M
2025-06-27 89.64 90.52 87.18 87.18 0.0M
2025-06-26 82.72 89.96 82.52 89.46 0.0M
2025-06-25 83.88 83.88 82.70 83.00 0.0M
2025-06-24 81.78 83.92 81.78 83.08 0.0M
2025-06-23 81.46 82.04 80.74 81.50 0.0M
2025-06-20 81.96 83.42 81.04 81.04 0.0M
2025-06-19 83.06 83.06 82.24 82.80 0.0M
2025-06-18 83.28 83.36 83.16 83.16 0.0M
2025-06-17 83.48 83.68 82.40 82.90 0.0M
2025-06-16 82.54 83.54 81.72 83.34 0.0M
2025-06-13 82.56 82.62 81.54 82.04 0.0M
2025-06-12 83.48 83.78 81.46 83.10 0.0M
2025-06-11 84.92 85.96 84.04 84.28 0.0M
2025-06-10 85.08 85.50 84.02 85.22 0.0M
2025-06-09 84.12 86.10 83.38 86.10 0.0M
2025-06-06 84.04 85.04 83.90 83.90 0.0M
2025-06-05 81.92 85.00 81.92 84.12 0.0M
2025-06-04 80.80 82.08 80.36 82.08 0.0M
2025-06-03 80.30 81.52 79.62 81.22 0.0M
2025-06-02 80.02 81.92 79.92 80.52 0.0M
2025-05-30 82.00 82.00 79.84 79.84 0.0M
2025-05-29 82.04 82.54 81.10 81.10 0.0M
2025-05-28 81.86 81.86 80.94 81.76 0.0M
2025-05-27 81.26 82.66 80.78 82.32 0.0M
2025-05-26 81.28 81.98 81.28 81.84 0.0M
2025-05-23 80.32 81.52 79.04 81.52 0.0M
2025-05-22 80.00 80.98 79.00 79.78 0.0M
2025-05-21 80.22 81.22 79.56 80.06 0.0M
2025-05-20 81.02 81.78 79.50 81.36 0.0M
2025-05-19 81.28 81.76 80.28 81.48 0.0M
2025-05-16 81.80 82.86 79.28 81.38 0.0M
2025-05-15 83.26 83.26 83.26 83.26 0.0M
2025-05-14 83.80 83.80 82.24 83.64 0.0M
2025-05-13 83.24 83.82 82.56 83.82 0.0M
2025-05-12 80.90 84.54 80.24 83.00 0.0M
2025-05-09 78.74 79.30 77.00 79.30 0.0M
2025-05-08 77.58 78.40 76.50 78.40 0.0M
2025-05-07 80.42 80.42 77.00 77.00 0.0M
2025-05-06 78.44 79.36 77.02 79.36 0.0M
2025-05-05 79.38 79.48 78.52 78.58 0.0M
2025-05-02 80.46 80.46 78.98 79.84 0.0M
2025-04-30 80.31 80.31 76.01 77.43 0.0M
2025-04-29 81.91 82.17 81.00 81.49 0.0M
2025-04-28 82.11 82.80 82.11 82.80 0.0M
2025-04-25 83.67 84.35 81.81 82.07 0.0M
2025-04-24 80.52 84.84 80.52 84.22 0.0M
2025-04-23 79.46 82.18 79.38 81.62 0.0M
2025-04-22 75.34 77.54 74.64 77.48 0.0M
2025-04-17 76.78 76.78 75.02 76.24 0.0M
2025-04-16 76.28 77.04 75.00 75.32 0.0M
2025-04-15 77.88 77.88 76.00 76.98 0.0M
2025-04-14 75.18 77.94 75.06 77.94 0.0M
2025-04-11 72.16 75.52 70.74 75.52 0.0M
2025-04-10 77.16 77.88 70.56 73.12 0.0M
2025-04-09 66.60 77.70 66.60 77.24 0.0M
2025-04-08 73.80 75.30 68.24 68.24 0.0M
2025-04-07 69.62 74.82 67.84 72.52 0.0M
2025-04-04 78.12 78.16 70.88 71.80 0.0M
2025-04-03 82.02 84.34 78.80 78.80 0.0M
2025-04-02 86.46 87.38 86.00 86.74 0.0M
2025-04-01 86.78 87.20 86.10 86.10 0.0M
2025-03-31 87.28 87.28 83.24 86.54 0.0M
2025-03-28 89.30 90.58 87.48 87.48 0.0M
2025-03-27 90.38 90.38 88.16 90.28 0.0M
2025-03-26 94.54 95.80 90.42 91.18 0.0M
2025-03-25 92.02 94.62 92.02 94.28 0.0M
2025-03-24 92.68 94.96 92.16 92.16 0.0M
2025-03-21 90.78 93.40 89.38 93.24 0.0M
2025-03-20 92.46 92.46 90.44 91.46 0.0M
2025-03-19 90.40 91.90 89.72 91.90 0.0M
2025-03-18 89.92 90.68 88.92 90.68 0.0M
2025-03-17 88.70 90.34 87.70 90.26 0.0M
2025-03-14 84.90 88.04 84.90 88.04 0.0M
2025-03-13 83.38 86.18 83.06 85.02 0.0M
2025-03-12 80.60 83.84 80.60 82.64 0.0M
2025-03-11 81.04 82.64 80.16 80.16 0.0M
2025-03-10 83.14 84.06 80.14 80.50 0.0M
2025-03-07 84.34 84.34 81.80 82.74 0.0M
2025-03-06 84.16 85.32 81.96 84.46 0.0M
2025-03-05 81.58 84.52 81.58 83.72 0.0M
2025-03-04 83.00 83.18 80.30 82.22 0.0M
2025-03-03 85.86 87.16 82.38 82.38 0.0M
2025-02-28 86.62 87.76 84.22 85.00 0.0M
2025-02-27 89.56 89.62 87.40 87.40 0.0M
2025-02-26 90.28 91.08 89.98 90.24 0.0M
2025-02-25 88.36 89.16 86.62 88.56 0.0M
2025-02-24 88.22 89.16 87.46 89.06 0.0M
2025-02-21 93.70 93.70 88.88 89.18 0.0M
2025-02-20 92.72 93.74 91.66 92.94 0.0M
2025-02-19 93.70 93.70 91.66 92.26 0.0M
2025-02-18 93.48 93.48 91.94 92.54 0.0M
2025-02-17 93.28 93.80 92.38 93.78 0.0M
2025-02-14 94.08 95.28 92.48 92.48 0.0M
2025-02-13 90.98 93.02 90.04 92.96 0.0M
2025-02-12 89.32 90.90 88.30 90.80 0.0M
2025-02-11 94.34 94.34 89.48 89.56 0.0M
2025-02-10 93.56 95.30 92.74 93.36 0.0M
2025-02-07 90.92 95.25 89.35 93.10 0.0M
2025-02-06 89.84 92.86 89.03 91.02 0.0M
2025-02-05 89.25 89.25 88.28 88.73 0.0M
2025-02-04 85.66 89.13 85.66 89.13 0.0M
2025-02-03 88.06 88.57 85.87 86.75 0.0M
2025-01-31 88.99 89.33 87.06 87.92 0.0M
2025-01-30 87.68 88.49 86.81 88.45 0.0M
2025-01-29 85.89 87.24 85.89 87.16 0.0M
2025-01-28 89.65 90.32 85.73 86.11 0.0M
2025-01-27 89.96 91.08 88.55 89.61 0.0M
2025-01-24 92.31 93.32 91.49 91.49 0.0M
2025-01-23 92.43 92.43 90.34 92.39 0.0M
2025-01-22 94.45 94.45 92.33 92.33 0.0M
2025-01-21 93.60 94.67 93.42 93.46 0.0M
2025-01-20 94.99 94.99 92.33 92.33 0.0M
2025-01-17 94.63 95.84 93.80 95.11 0.0M
2025-01-16 95.30 95.80 93.40 94.01 0.0M
2025-01-15 92.64 93.74 91.71 93.60 0.0M
2025-01-14 91.63 92.51 91.06 91.73 0.0M
2025-01-13 92.23 92.33 91.43 92.33 0.0M
2025-01-10 92.80 94.63 91.45 91.45 0.0M
2025-01-09 91.57 93.02 91.57 92.13 0.0M
2025-01-08 89.82 91.83 89.82 91.79 0.0M
2025-01-07 89.55 90.40 88.30 89.69 0.0M
2025-01-06 88.99 90.88 88.12 89.55 0.0M
2025-01-03 88.87 89.73 88.40 89.55 0.0M
2025-01-02 88.08 90.16 87.30 89.19 0.0M