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
2021-12-30 53.64 53.64 53.64 53.64 0.0M
2021-12-29 53.99 53.99 52.95 53.39 0.0M
2021-12-28 53.94 54.04 53.49 53.49 0.0M
2021-12-27 53.00 53.64 51.91 53.64 0.0M
2021-12-23 51.61 52.65 51.61 52.60 0.0M
2021-12-22 51.61 51.71 51.61 51.71 0.0M
2021-12-21 50.43 51.76 50.28 51.76 0.0M
2021-12-20 51.61 51.61 49.78 50.13 0.0M
2021-12-17 51.37 51.46 51.17 51.46 0.0M
2021-12-16 49.88 51.81 49.88 51.12 0.0M
2021-12-15 51.76 51.76 50.13 50.13 0.0M
2021-12-14 52.40 52.50 52.01 52.01 0.0M
2021-12-13 53.00 53.00 52.31 52.31 0.0M
2021-12-10 53.15 54.04 52.90 52.90 0.0M
2021-12-09 53.00 53.35 52.40 53.35 0.0M
2021-12-08 52.95 52.95 52.95 52.95 0.0M
2021-12-07 51.46 53.35 51.46 53.35 0.0M
2021-12-06 50.77 51.66 50.57 50.57 0.0M
2021-12-03 51.46 51.46 50.43 50.43 0.0M
2021-12-02 50.18 51.12 49.98 50.92 0.0M
2021-12-01 51.07 52.11 50.77 50.77 0.0M
2021-11-30 51.17 51.46 50.48 50.97 0.0M
2021-11-29 51.66 51.91 51.12 51.12 0.0M
2021-11-26 50.48 50.97 49.49 50.77 0.0M
2021-11-25 52.70 52.75 52.60 52.75 0.0M
2021-11-24 52.55 52.65 52.36 52.36 0.0M
2021-11-23 50.62 52.31 50.57 52.21 0.0M
2021-11-22 52.21 52.21 50.18 51.22 0.0M
2021-11-19 52.90 53.00 51.76 52.70 0.0M
2021-11-18 51.66 52.36 51.66 51.96 0.0M
2021-11-17 52.90 53.64 51.61 51.61 0.0M
2021-11-16 53.25 53.39 52.21 53.00 0.0M
2021-11-15 54.19 54.29 53.49 53.99 0.0M
2021-11-12 53.79 53.94 52.70 53.84 0.0M
2021-11-11 50.52 53.79 50.52 53.74 0.0M
2021-11-10 50.82 51.42 50.13 50.13 0.0M
2021-11-09 52.16 52.65 50.48 51.07 0.0M
2021-11-08 50.48 53.39 50.48 52.50 0.0M
2021-11-05 50.38 51.02 49.53 50.52 0.0M
2021-11-04 50.97 51.12 50.18 50.28 0.0M
2021-11-03 51.66 51.71 50.13 50.48 0.0M
2021-11-02 51.96 52.06 51.02 51.27 0.0M
2021-11-01 51.81 52.36 51.17 51.81 0.0M
2021-10-29 52.65 52.80 51.32 51.46 0.0M
2021-10-28 52.75 53.35 52.36 52.36 0.0M
2021-10-27 54.58 54.93 52.40 52.40 0.0M
2021-10-26 56.36 56.36 54.93 55.23 0.0M
2021-10-25 54.88 56.07 54.83 56.02 0.0M
2021-10-22 54.53 55.28 54.53 54.73 0.0M
2021-10-21 56.12 56.12 53.99 53.99 0.0M
2021-10-20 55.82 56.22 55.72 55.97 0.0M
2021-10-19 55.62 56.12 55.42 56.12 0.0M
2021-10-18 56.81 56.81 54.88 55.42 0.0M
2021-10-15 54.24 56.91 53.94 56.91 0.0M
2021-10-14 51.27 54.19 51.27 53.59 0.0M
2021-10-13 50.72 51.27 50.72 50.87 0.0M
2021-10-12 50.67 50.82 50.38 50.67 0.0M
2021-10-11 50.48 51.37 50.23 50.72 0.0M
2021-10-08 50.38 50.38 50.13 50.13 0.0M
2021-10-07 48.63 50.08 48.63 49.88 0.0M
2021-10-06 47.80 48.18 47.23 48.18 0.0M
2021-10-05 47.88 48.75 47.88 48.22 0.0M
2021-10-04 48.73 49.03 47.86 48.50 0.0M
2021-10-01 47.80 47.80 47.80 47.80 0.0M
2021-09-30 49.39 49.45 47.76 48.40 0.0M
2021-09-29 49.88 49.88 48.97 48.97 0.0M
2021-09-28 49.93 49.93 48.99 49.27 0.0M
2021-09-27 49.88 50.28 49.88 50.23 0.0M
2021-09-24 48.52 48.99 47.68 48.99 0.0M
2021-09-23 48.57 48.57 48.02 48.34 0.0M
2021-09-22 48.26 49.01 48.26 48.93 0.0M
2021-09-21 48.77 48.93 47.01 47.57 0.0M
2021-09-20 47.90 48.00 46.65 47.96 0.0M
2021-09-17 50.08 50.18 48.75 49.53 0.0M
2021-09-16 52.45 52.50 49.63 50.13 0.0M
2021-09-15 51.32 52.11 51.32 52.11 0.0M
2021-09-14 51.27 51.27 51.27 51.27 0.0M
2021-09-13 52.31 52.31 51.32 51.32 0.0M
2021-09-10 50.18 52.85 49.88 52.85 0.0M
2021-09-09 49.73 50.82 49.68 50.52 0.0M
2021-09-08 52.55 52.55 50.38 50.38 0.0M
2021-09-07 52.55 52.55 51.81 52.16 0.0M
2021-09-06 52.60 52.65 52.60 52.60 0.0M
2021-09-03 52.45 52.55 51.66 51.91 0.0M
2021-09-02 51.17 52.40 51.17 52.01 0.0M
2021-09-01 52.26 52.26 50.97 50.97 0.0M
2021-08-31 52.50 52.55 52.31 52.31 0.0M
2021-08-30 53.15 53.15 52.70 52.75 0.0M
2021-08-27 52.06 53.05 52.06 53.05 0.0M
2021-08-26 52.85 52.85 52.85 52.85 0.0M
2021-08-25 53.44 53.44 52.75 52.85 0.0M
2021-08-24 53.74 53.74 53.44 53.44 0.0M
2021-08-23 51.91 53.15 51.17 53.05 0.0M
2021-08-20 51.02 51.76 51.02 51.76 0.0M
2021-08-19 53.20 53.20 51.07 51.51 0.0M
2021-08-18 52.90 53.30 52.21 52.21 0.0M
2021-08-17 53.64 53.64 53.10 53.10 0.0M
2021-08-16 56.61 56.91 54.29 54.53 0.0M
2021-08-13 56.07 56.41 56.07 56.41 0.0M
2021-08-12 56.46 56.96 55.67 55.67 0.0M
2021-08-11 55.42 56.71 55.42 56.56 0.0M
2021-08-10 55.32 56.31 55.32 56.17 0.0M
2021-08-09 55.37 55.37 54.48 54.83 0.0M
2021-08-06 54.04 55.42 53.54 55.42 0.0M
2021-08-05 53.74 54.33 53.69 54.33 0.0M
2021-08-04 54.93 55.42 54.24 54.24 0.0M
2021-08-03 54.38 54.88 52.95 54.78 0.0M
2021-08-02 55.52 56.22 53.94 53.94 0.0M
2021-07-30 56.51 56.51 54.38 54.38 0.0M
2021-07-29 54.88 56.41 54.88 56.41 0.0M
2021-07-28 53.94 55.08 53.94 55.08 0.0M
2021-07-27 53.99 54.33 53.99 53.99 0.0M
2021-07-26 54.93 54.98 54.48 54.48 0.0M
2021-07-23 53.20 53.54 52.31 52.55 0.0M
2021-07-22 53.39 53.39 53.35 53.39 0.0M
2021-07-21 52.16 53.49 52.16 53.49 0.0M
2021-07-20 51.17 51.81 51.17 51.61 0.0M
2021-07-19 52.01 52.01 49.88 50.72 0.0M
2021-07-16 53.64 53.64 51.86 51.86 0.0M
2021-07-15 53.39 54.24 53.39 54.24 0.0M
2021-07-14 54.09 54.78 53.25 53.25 0.0M
2021-07-13 54.19 54.53 53.54 53.54 0.0M
2021-07-12 54.58 54.58 53.25 54.29 0.0M
2021-07-09 53.59 54.43 53.59 54.38 0.0M
2021-07-08 53.30 53.30 51.42 51.91 0.0M
2021-07-07 52.16 53.74 52.11 53.74 0.0M
2021-07-06 53.69 54.09 51.91 52.11 0.0M
2021-07-05 53.79 53.99 53.59 53.89 0.0M
2021-07-02 52.85 53.64 52.85 53.64 0.0M
2021-07-01 53.94 54.43 52.75 52.95 0.0M
2021-06-30 54.04 54.04 53.64 53.64 0.0M
2021-06-29 53.69 53.99 53.54 53.99 0.0M
2021-06-28 53.44 53.44 52.95 52.95 0.0M
2021-06-25 53.20 54.19 52.65 54.09 0.0M
2021-06-24 52.45 53.25 52.45 52.95 0.0M
2021-06-23 51.91 52.95 51.76 52.50 0.0M
2021-06-22 51.27 51.86 51.12 51.56 0.0M
2021-06-21 49.15 51.22 49.15 51.12 0.0M
2021-06-18 49.49 49.83 49.17 49.53 0.0M
2021-06-17 51.46 52.60 48.93 49.68 0.0M
2021-06-16 51.56 51.61 50.97 51.42 0.0M
2021-06-15 53.59 53.74 50.92 51.81 0.0M
2021-06-14 54.83 54.83 53.39 53.39 0.0M
2021-06-11 54.43 56.12 54.43 54.88 0.0M
2021-06-10 54.19 55.03 54.19 54.48 0.0M
2021-06-09 56.17 56.17 53.99 53.99 0.0M
2021-06-08 55.57 56.46 55.28 56.07 0.0M
2021-06-07 57.70 58.00 54.83 55.52 0.0M
2021-06-04 56.51 57.80 56.22 57.80 0.0M
2021-06-03 58.39 58.39 56.41 56.66 0.0M
2021-06-02 59.09 59.28 58.29 58.29 0.0M
2021-06-01 56.91 58.39 56.91 58.05 0.0M
2021-05-31 57.30 57.30 56.56 57.25 0.0M
2021-05-28 57.21 57.75 55.67 56.61 0.0M
2021-05-27 55.57 56.86 55.57 56.26 0.0M
2021-05-26 54.29 54.88 54.19 54.53 0.0M
2021-05-25 55.28 55.97 54.33 54.48 0.0M
2021-05-24 56.91 56.91 54.98 55.62 0.0M
2021-05-21 57.70 58.44 56.12 56.61 0.0M
2021-05-20 57.70 58.89 57.11 58.00 0.0M
2021-05-19 61.96 61.96 57.55 57.55 0.0M
2021-05-18 64.33 64.38 62.30 62.50 0.0M
2021-05-17 61.91 63.54 61.81 63.49 0.0M
2021-05-14 63.74 63.74 61.31 61.31 0.0M
2021-05-13 64.48 65.62 62.45 62.50 0.0M
2021-05-12 66.31 67.30 64.68 64.88 0.0M
2021-05-11 65.67 66.41 63.04 66.41 0.0M
2021-05-10 63.34 67.70 62.65 65.67 0.0M
2021-05-07 59.83 62.60 59.68 62.60 0.0M
2021-05-06 60.03 60.87 58.74 59.18 0.0M
2021-05-05 57.45 59.68 57.45 59.58 0.0M
2021-05-04 57.25 57.40 56.31 57.11 0.0M
2021-05-03 57.90 58.39 57.25 57.25 0.0M
2021-04-30 58.79 59.38 57.65 57.65 0.0M
2021-04-29 59.48 60.32 58.19 58.74 0.0M
2021-04-28 59.78 59.83 59.28 59.48 0.0M
2021-04-27 59.88 60.87 59.23 59.68 0.0M
2021-04-26 59.09 60.37 59.09 59.63 0.0M
2021-04-23 57.40 58.24 57.40 57.55 0.0M
2021-04-22 59.04 59.48 57.25 57.25 0.0M
2021-04-21 58.15 59.38 56.91 59.38 0.0M
2021-04-20 60.62 60.62 58.69 58.69 0.0M
2021-04-19 63.29 63.79 61.21 61.21 0.0M
2021-04-16 62.30 63.24 62.20 63.19 0.0M
2021-04-15 61.16 61.46 60.62 61.41 0.0M
2021-04-14 58.99 61.46 58.89 60.92 0.0M
2021-04-13 58.24 59.04 58.24 59.04 0.0M
2021-04-12 58.99 58.99 58.94 58.94 0.0M
2021-04-09 59.38 59.38 58.74 58.74 0.0M
2021-04-08 58.94 59.43 58.94 59.43 0.0M
2021-04-07 59.83 59.83 59.83 59.83 0.0M
2021-04-06 60.47 60.57 59.83 59.88 0.0M
2021-04-01 57.65 57.65 57.55 57.55 0.0M
2021-03-31 57.02 58.19 57.02 58.19 0.0M
2021-03-30 58.01 58.10 57.13 57.34 0.0M
2021-03-29 58.33 58.42 57.05 57.05 0.0M
2021-03-26 55.68 57.94 54.93 57.94 0.0M
2021-03-25 56.60 56.60 53.68 55.08 0.0M
2021-03-24 57.51 58.03 56.32 56.76 0.0M
2021-03-23 60.36 60.37 56.75 56.75 0.0M
2021-03-22 60.41 60.41 59.42 60.20 0.0M
2021-03-19 61.12 61.56 59.46 59.86 0.0M
2021-03-18 62.63 62.68 60.97 60.97 0.0M
2021-03-17 60.83 61.62 60.83 61.62 0.0M
2021-03-16 63.01 63.44 61.30 61.30 0.0M
2021-03-15 65.44 65.71 62.57 62.85 0.0M
2021-03-12 64.14 64.14 64.14 64.14 0.0M
2021-03-11 62.81 65.68 62.76 64.37 0.0M
2021-03-10 61.01 62.90 61.01 62.90 0.0M
2021-03-09 61.35 61.35 60.31 61.01 0.0M
2021-03-08 62.34 62.34 61.55 61.66 0.0M
2021-03-05 59.63 60.88 58.50 60.88 0.0M
2021-03-04 63.69 63.69 58.24 59.25 0.0M
2021-03-03 63.21 63.76 62.16 63.59 0.0M
2021-03-02 61.73 63.18 60.90 62.64 0.0M
2021-03-01 59.21 61.47 59.21 61.47 0.0M
2021-02-26 61.53 62.21 58.32 59.20 0.0M
2021-02-25 63.43 64.46 61.54 61.54 0.0M
2021-02-24 64.61 65.39 63.36 63.57 0.0M
2021-02-23 66.74 66.80 59.38 63.73 0.0M
2021-02-22 65.03 67.59 64.90 66.77 0.0M
2021-02-19 60.92 64.95 60.90 64.95 0.0M
2021-02-18 61.28 61.93 60.69 61.06 0.0M
2021-02-17 60.02 61.11 60.02 60.52 0.0M
2021-02-16 62.76 62.85 59.48 59.48 0.0M
2021-02-15 59.38 63.28 59.26 63.28 0.0M
2021-02-12 58.44 58.80 58.44 58.80 0.0M
2021-02-11 58.36 58.36 56.90 56.90 0.0M
2021-02-10 58.06 58.39 58.02 58.39 0.0M
2021-02-09 58.05 58.05 57.28 57.86 0.0M
2021-02-08 58.89 59.94 58.59 58.62 0.0M
2021-02-05 57.69 59.45 57.44 58.40 0.0M
2021-02-04 55.85 56.95 55.85 56.95 0.0M
2021-02-03 56.22 56.22 56.06 56.06 0.0M
2021-02-02 57.04 57.04 56.32 56.32 0.0M
2021-02-01 54.45 55.92 54.45 55.92 0.0M
2021-01-29 56.32 56.43 54.15 54.15 0.0M
2021-01-28 54.85 56.41 54.59 56.24 0.0M
2021-01-27 55.65 55.65 54.49 55.65 0.0M
2021-01-26 56.74 57.45 56.61 56.75 0.0M
2021-01-25 58.89 59.38 56.69 56.69 0.0M
2021-01-22 55.85 57.79 55.85 57.57 0.0M
2021-01-21 57.54 57.88 56.97 57.36 0.0M
2021-01-20 58.01 58.76 58.01 58.19 0.0M
2021-01-19 56.25 58.17 56.25 58.17 0.0M
2021-01-18 56.68 56.68 56.68 56.68 0.0M
2021-01-15 57.89 57.89 56.61 56.92 0.0M
2021-01-14 57.40 57.97 56.98 57.97 0.0M
2021-01-13 58.41 58.41 57.14 57.28 0.0M
2021-01-12 57.49 58.24 57.49 58.23 0.0M
2021-01-11 57.83 57.90 57.54 57.61 0.0M
2021-01-08 57.86 58.08 57.15 57.38 0.0M
2021-01-07 55.85 57.21 55.73 57.12 0.0M
2021-01-06 54.89 55.97 54.78 54.97 0.0M
2021-01-05 54.23 54.57 54.08 54.43 0.0M
2021-01-04 52.82 55.16 52.54 54.59 0.0M