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
2022-12-30 56.16 56.86 56.03 56.03 0.0M
2022-12-29 56.65 56.77 56.08 56.60 0.0M
2022-12-28 57.67 57.74 56.40 56.40 0.0M
2022-12-27 56.46 57.36 56.35 57.01 0.0M
2022-12-23 56.53 56.71 55.76 56.35 0.0M
2022-12-22 56.25 57.03 55.36 55.36 0.0M
2022-12-21 56.53 56.71 56.37 56.62 0.0M
2022-12-20 55.08 55.91 54.99 55.77 0.0M
2022-12-19 55.51 55.55 54.89 54.89 0.0M
2022-12-16 54.55 55.25 54.55 55.25 0.0M
2022-12-15 56.44 56.45 54.49 54.78 0.0M
2022-12-14 56.60 56.60 55.71 55.78 0.0M
2022-12-13 56.58 57.71 56.33 56.73 0.0M
2022-12-12 57.20 57.20 55.48 56.01 0.0M
2022-12-09 57.43 57.91 56.73 56.99 0.0M
2022-12-08 55.47 57.50 55.47 57.05 0.0M
2022-12-07 57.35 57.36 55.84 55.95 0.0M
2022-12-06 56.11 57.05 56.05 56.51 0.0M
2022-12-05 58.32 58.32 56.70 57.02 0.0M
2022-12-02 56.55 57.57 56.55 57.57 0.0M
2022-12-01 57.52 57.52 56.44 56.91 0.0M
2022-11-30 56.62 57.47 55.71 57.21 0.0M
2022-11-29 54.91 56.37 54.09 56.37 0.0M
2022-11-28 55.26 55.33 54.48 54.54 0.0M
2022-11-25 55.67 56.72 55.52 55.72 0.0M
2022-11-24 56.16 56.56 55.40 56.56 0.0M
2022-11-23 55.35 56.01 53.32 55.85 0.0M
2022-11-22 54.03 56.73 54.03 56.33 0.0M
2022-11-21 55.85 55.85 53.99 54.27 0.0M
2022-11-18 55.20 56.00 54.66 54.66 0.0M
2022-11-17 55.57 55.95 54.48 55.06 0.0M
2022-11-16 56.72 57.12 55.49 55.49 0.0M
2022-11-15 57.87 57.87 55.41 57.25 0.0M
2022-11-14 57.66 57.70 56.54 57.24 0.0M
2022-11-11 54.43 57.71 53.65 56.67 0.0M
2022-11-10 52.48 53.84 51.89 53.74 0.0M
2022-11-09 52.93 52.93 51.76 52.04 0.0M
2022-11-08 51.76 53.60 51.59 52.82 0.0M
2022-11-07 52.48 53.21 51.53 52.04 0.0M
2022-11-04 48.84 52.97 48.66 52.45 0.0M
2022-11-03 48.11 48.39 46.95 47.67 0.0M
2022-11-02 49.85 49.85 47.93 47.93 0.0M
2022-11-01 46.78 49.75 46.78 49.75 0.0M
2022-10-31 45.93 47.00 45.70 46.64 0.0M
2022-10-28 47.52 47.55 45.48 46.08 0.0M
2022-10-27 48.38 48.54 47.05 47.29 0.0M
2022-10-26 46.62 48.06 46.36 47.63 0.0M
2022-10-25 45.06 46.84 44.77 46.45 0.0M
2022-10-24 48.82 48.82 45.29 45.29 0.0M
2022-10-21 46.76 48.44 46.76 48.23 0.0M
2022-10-20 46.09 47.11 46.09 47.11 0.0M
2022-10-19 47.40 47.40 46.11 46.36 0.0M
2022-10-18 48.33 48.33 46.80 47.24 0.0M
2022-10-17 47.82 47.97 46.95 47.61 0.0M
2022-10-14 49.34 49.42 47.19 47.53 0.0M
2022-10-13 48.94 49.00 47.56 48.84 0.0M
2022-10-12 47.42 47.90 47.17 47.90 0.0M
2022-10-11 47.08 48.21 47.08 48.11 0.0M
2022-10-10 49.21 49.45 48.63 48.63 0.0M
2022-10-07 49.12 49.19 47.92 48.89 0.0M
2022-10-06 49.38 49.38 48.37 48.50 0.0M
2022-10-05 47.97 49.03 47.97 49.03 0.0M
2022-10-04 48.94 49.00 48.02 48.40 0.0M
2022-10-03 45.57 48.31 45.57 48.22 0.0M
2022-09-30 45.38 46.41 45.16 46.41 0.0M
2022-09-29 45.02 46.57 44.33 44.93 0.0M
2022-09-28 45.27 45.54 45.22 45.24 0.0M
2022-09-27 44.69 45.18 44.54 45.18 0.0M
2022-09-26 43.99 44.71 43.85 44.71 0.0M
2022-09-23 45.64 45.64 44.09 44.40 0.0M
2022-09-22 45.86 46.56 45.86 46.12 0.0M
2022-09-21 47.61 47.84 46.02 46.02 0.0M
2022-09-20 46.92 47.68 46.92 47.31 0.0M
2022-09-19 45.83 47.29 45.53 47.29 0.0M
2022-09-16 46.43 47.14 45.97 45.97 0.0M
2022-09-15 46.98 47.41 46.20 46.20 0.0M
2022-09-14 48.35 48.35 46.29 46.39 0.0M
2022-09-13 48.08 48.85 47.63 47.63 0.0M
2022-09-12 48.69 48.83 47.45 48.61 0.0M
2022-09-09 46.97 48.40 46.93 48.40 0.0M
2022-09-08 45.59 46.91 45.59 46.91 0.0M
2022-09-07 44.71 45.48 44.35 45.06 0.0M
2022-09-06 45.35 46.20 45.35 45.45 0.0M
2022-09-05 45.42 46.14 45.42 46.11 0.0M
2022-09-02 45.20 46.23 45.20 45.72 0.0M
2022-09-01 46.57 46.57 44.55 45.10 0.0M
2022-08-31 47.53 47.62 46.20 46.92 0.0M
2022-08-30 49.73 49.73 46.85 47.08 0.0M
2022-08-29 51.20 51.20 48.82 49.67 0.0M
2022-08-26 50.62 50.89 49.54 50.57 0.0M
2022-08-25 49.35 49.88 48.58 49.88 0.0M
2022-08-24 48.73 49.00 48.32 48.58 0.0M
2022-08-23 47.92 49.47 47.24 49.34 0.0M
2022-08-22 47.90 47.90 47.09 47.50 0.0M
2022-08-19 48.53 48.53 47.50 47.89 0.0M
2022-08-18 47.26 48.53 47.26 48.50 0.0M
2022-08-17 46.96 46.96 46.52 46.52 0.0M
2022-08-16 47.00 48.44 47.00 47.89 0.0M
2022-08-15 47.80 47.80 46.07 47.05 0.0M
2022-08-12 47.05 47.61 46.39 47.26 0.0M
2022-08-11 46.88 47.35 46.72 46.72 0.0M
2022-08-10 45.91 46.58 45.91 46.52 0.0M
2022-08-09 45.91 46.66 45.51 46.34 0.0M
2022-08-08 46.49 47.21 46.08 46.08 0.0M
2022-08-05 45.24 46.30 44.85 46.30 0.0M
2022-08-04 45.57 45.57 44.79 45.08 0.0M
2022-08-03 46.00 46.01 44.78 45.19 0.0M
2022-08-02 46.49 46.49 45.86 46.03 0.0M
2022-08-01 48.41 48.82 46.21 46.21 0.0M
2022-07-29 46.79 48.54 46.52 48.50 0.0M
2022-07-28 47.15 47.15 45.92 46.45 0.0M
2022-07-27 48.30 48.30 45.53 46.99 0.0M
2022-07-26 48.02 49.48 47.59 47.63 0.0M
2022-07-25 47.23 48.19 47.23 47.48 0.0M
2022-07-22 48.07 48.58 46.89 46.89 0.0M
2022-07-21 47.40 47.41 46.62 47.41 0.0M
2022-07-20 47.95 48.13 47.35 47.35 0.0M
2022-07-19 46.84 47.51 46.32 47.37 0.0M
2022-07-18 46.65 47.42 46.20 47.06 0.0M
2022-07-15 44.74 46.17 44.24 46.17 0.0M
2022-07-14 47.92 47.92 44.24 45.39 0.0M
2022-07-13 48.17 48.17 46.75 47.51 0.0M
2022-07-12 48.72 48.75 47.74 48.00 0.0M
2022-07-11 49.99 50.13 48.66 48.66 0.0M
2022-07-08 50.35 50.44 49.05 49.70 0.0M
2022-07-07 47.27 50.01 47.27 49.94 0.0M
2022-07-06 46.35 46.90 45.53 46.72 0.0M
2022-07-05 48.03 48.15 44.86 45.47 0.0M
2022-07-04 47.66 48.69 47.66 48.30 0.0M
2022-07-01 47.14 47.90 46.48 47.03 0.0M
2022-06-30 48.60 48.60 47.09 47.09 0.0M
2022-06-29 48.94 48.94 48.34 48.83 0.0M
2022-06-28 48.88 49.29 48.79 48.87 0.0M
2022-06-27 48.65 49.35 48.20 48.42 0.0M
2022-06-24 46.80 48.87 46.59 48.36 0.0M
2022-06-23 50.09 50.09 46.29 46.42 0.0M
2022-06-22 52.00 52.00 49.18 49.70 0.0M
2022-06-21 53.06 53.24 52.06 52.06 0.0M
2022-06-20 52.77 52.91 51.93 52.91 0.0M
2022-06-17 53.57 53.64 52.21 52.21 0.0M
2022-06-16 54.17 54.29 52.34 52.45 0.0M
2022-06-15 54.53 55.20 53.78 54.73 0.0M
2022-06-14 55.20 55.20 54.13 54.43 0.0M
2022-06-13 55.47 55.64 53.86 55.46 0.0M
2022-06-10 56.41 57.35 56.00 56.91 0.0M
2022-06-09 58.79 58.79 57.36 57.69 0.0M
2022-06-08 60.39 60.84 58.79 58.97 0.0M
2022-06-07 59.34 59.71 58.64 59.68 0.0M
2022-06-06 59.21 59.56 58.41 59.55 0.0M
2022-06-03 59.62 59.62 58.15 58.83 0.0M
2022-06-02 57.97 59.51 57.97 59.51 0.0M
2022-06-01 57.65 57.90 57.10 57.86 0.0M
2022-05-31 58.49 58.97 56.59 57.20 0.0M
2022-05-30 58.49 58.87 58.20 58.50 0.0M
2022-05-27 56.93 57.46 56.41 57.46 0.0M
2022-05-26 56.94 56.94 56.26 56.68 0.0M
2022-05-25 55.93 56.85 55.93 56.21 0.0M
2022-05-24 55.96 55.97 54.85 55.33 0.0M
2022-05-23 56.08 56.77 55.19 56.03 0.0M
2022-05-20 54.30 55.38 54.30 54.30 0.0M
2022-05-19 52.26 54.82 52.26 54.23 0.0M
2022-05-18 53.90 53.90 52.76 52.82 0.0M
2022-05-17 51.60 53.17 51.60 53.17 0.0M
2022-05-16 51.49 51.56 50.70 51.56 0.0M
2022-05-13 52.78 53.36 51.61 52.39 0.0M
2022-05-12 53.39 53.44 51.76 51.76 0.0M
2022-05-11 54.68 55.63 54.53 54.53 0.0M
2022-05-10 55.07 55.69 54.15 54.16 0.0M
2022-05-09 57.62 57.78 54.49 55.01 0.0M
2022-05-06 58.35 59.25 56.10 57.64 0.0M
2022-05-05 61.85 61.87 58.18 58.32 0.0M
2022-05-04 59.38 60.43 58.74 60.43 0.0M
2022-05-03 58.41 59.17 58.15 58.99 0.0M
2022-05-02 59.20 59.20 57.02 58.19 0.0M
2022-04-29 61.01 61.01 58.75 58.92 0.0M
2022-04-28 59.94 60.30 58.02 59.71 0.0M
2022-04-27 57.87 60.23 57.87 59.38 0.0M
2022-04-26 58.90 59.85 57.72 57.82 0.0M
2022-04-25 61.36 61.66 57.56 59.47 0.0M
2022-04-22 62.72 63.24 60.20 60.59 0.0M
2022-04-21 65.91 65.91 61.16 62.26 0.0M
2022-04-20 66.89 67.79 64.65 65.58 0.0M
2022-04-19 66.57 67.47 66.19 66.80 0.0M
2022-04-14 67.29 68.61 67.14 67.62 0.0M
2022-04-13 67.89 67.94 67.01 67.60 0.0M
2022-04-12 66.99 68.44 66.99 67.23 0.0M
2022-04-11 69.28 69.28 65.77 67.07 0.0M
2022-04-08 67.42 68.02 67.35 67.35 0.0M
2022-04-07 66.78 66.78 65.54 66.07 0.0M
2022-04-06 66.85 67.27 65.62 66.24 0.0M
2022-04-05 70.79 71.54 67.66 67.66 0.0M
2022-04-04 69.32 71.26 69.20 70.12 0.0M
2022-04-01 67.52 69.60 67.52 68.75 0.0M
2022-03-31 69.23 69.23 68.29 68.29 0.0M
2022-03-30 68.49 68.83 67.70 68.04 0.0M
2022-03-29 69.28 69.28 66.66 67.55 0.0M
2022-03-28 70.42 71.21 68.24 68.88 0.0M
2022-03-25 69.63 69.77 69.13 69.58 0.0M
2022-03-24 69.13 70.12 68.49 69.72 0.0M
2022-03-23 69.13 70.52 68.39 70.02 0.0M
2022-03-22 69.82 70.27 68.78 68.78 0.0M
2022-03-21 67.30 69.63 67.10 69.63 0.0M
2022-03-18 65.57 66.31 65.52 65.96 0.0M
2022-03-17 63.34 65.22 63.34 64.92 0.0M
2022-03-16 62.50 62.99 61.96 62.90 0.0M
2022-03-15 61.81 62.40 60.87 62.20 0.0M
2022-03-14 67.20 67.99 62.75 63.24 0.0M
2022-03-11 67.35 68.69 67.35 67.70 0.0M
2022-03-10 66.36 68.09 66.36 67.40 0.0M
2022-03-09 68.74 69.63 66.31 66.76 0.0M
2022-03-08 66.51 68.64 66.46 67.84 0.0M
2022-03-07 70.12 70.62 67.00 67.40 0.0M
2022-03-04 68.04 69.38 67.10 69.38 0.0M
2022-03-03 65.67 67.45 65.47 67.45 0.0M
2022-03-02 64.58 65.52 63.79 64.92 0.0M
2022-03-01 62.45 64.68 60.27 64.13 0.0M
2022-02-28 61.06 61.26 59.73 60.87 0.0M
2022-02-25 58.24 60.42 58.24 60.42 0.0M
2022-02-24 58.39 58.39 56.81 58.19 0.0M
2022-02-23 59.18 59.18 58.15 58.15 0.0M
2022-02-22 58.15 59.04 58.05 58.05 0.0M
2022-02-21 58.84 59.48 58.49 58.74 0.0M
2022-02-18 59.13 59.18 58.39 59.18 0.0M
2022-02-17 60.08 60.08 58.64 58.69 0.0M
2022-02-16 59.04 60.27 58.34 59.43 0.0M
2022-02-15 57.70 58.89 57.40 58.74 0.0M
2022-02-14 58.24 58.24 57.80 57.85 0.0M
2022-02-11 58.64 58.99 58.59 58.74 0.0M
2022-02-10 59.18 59.93 58.15 58.15 0.0M
2022-02-09 57.45 58.64 55.47 58.64 0.0M
2022-02-08 55.77 56.71 55.57 56.71 0.0M
2022-02-07 55.03 55.42 54.33 55.42 0.0M
2022-02-04 54.43 55.08 53.74 54.63 0.0M
2022-02-03 56.41 56.41 54.24 54.24 0.0M
2022-02-02 57.25 57.25 55.62 55.67 0.0M
2022-02-01 56.61 57.65 56.31 57.16 0.0M
2022-01-31 56.02 57.06 55.18 55.18 0.0M
2022-01-28 56.91 56.91 54.53 55.03 0.0M
2022-01-27 56.22 57.65 56.22 56.61 0.0M
2022-01-26 58.49 58.49 56.81 56.81 0.0M
2022-01-25 56.86 56.86 54.68 56.46 0.0M
2022-01-24 58.74 58.74 54.88 55.67 0.0M
2022-01-21 59.88 59.88 57.40 57.40 0.0M
2022-01-20 60.37 60.62 59.09 60.62 0.0M
2022-01-19 60.22 60.77 59.38 59.63 0.0M
2022-01-18 58.94 60.37 58.10 59.88 0.0M
2022-01-17 59.18 59.28 58.29 58.39 0.0M
2022-01-14 58.34 59.13 57.90 58.39 0.0M
2022-01-13 59.23 60.62 58.44 58.44 0.0M
2022-01-12 57.85 59.83 57.60 59.63 0.0M
2022-01-11 56.12 56.26 56.07 56.26 0.0M
2022-01-10 56.91 57.40 55.13 55.67 0.0M
2022-01-07 55.13 55.92 55.13 55.92 0.0M
2022-01-06 54.53 54.88 54.53 54.88 0.0M
2022-01-05 55.23 55.97 54.33 54.83 0.0M
2022-01-04 54.24 55.03 53.49 54.98 0.0M
2022-01-03 54.19 54.24 53.89 54.14 0.0M