美国南方铜业公司

SCCO
🏛️ 德国 →
102.65
最后更新: 2025-09-30
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
2023-12-29 76.23 76.23 76.23 76.23 0.0M
2023-12-28 76.52 77.49 76.32 77.00 0.0M
2023-12-27 77.68 77.68 75.84 76.91 0.0M
2023-12-22 76.03 77.10 74.96 77.10 0.0M
2023-12-21 73.61 75.94 73.41 75.84 0.0M
2023-12-20 74.77 75.74 73.99 74.09 0.0M
2023-12-19 74.09 75.35 73.80 75.26 0.0M
2023-12-18 73.80 74.29 73.61 73.70 0.0M
2023-12-15 73.02 73.51 72.34 72.44 0.0M
2023-12-14 68.85 72.15 68.26 72.05 0.0M
2023-12-13 67.88 69.24 66.52 69.24 0.0M
2023-12-12 68.07 68.46 67.00 67.39 0.0M
2023-12-11 67.97 68.26 66.52 67.59 0.0M
2023-12-08 64.38 68.46 64.38 68.26 0.0M
2023-12-07 64.57 64.96 64.28 64.57 0.0M
2023-12-06 64.96 65.25 64.09 64.57 0.0M
2023-12-05 66.32 67.29 64.38 64.38 0.0M
2023-12-04 67.97 68.94 65.93 66.52 0.0M
2023-12-01 64.38 68.26 63.80 68.26 0.0M
2023-11-30 64.57 64.57 63.80 63.90 0.0M
2023-11-29 63.12 64.09 63.12 63.60 0.0M
2023-11-28 62.54 63.51 62.54 63.51 0.0M
2023-11-27 65.35 65.45 62.92 63.02 0.0M
2023-11-24 66.61 67.49 65.55 65.55 0.0M
2023-11-23 67.39 67.49 67.29 67.49 0.0M
2023-11-22 68.26 68.46 66.91 66.91 0.0M
2023-11-21 66.71 68.46 66.71 67.68 0.0M
2023-11-20 65.93 66.81 65.93 66.52 0.0M
2023-11-17 66.71 67.68 66.71 66.81 0.0M
2023-11-16 67.00 67.88 66.03 66.52 0.0M
2023-11-15 66.71 67.78 66.52 67.39 0.0M
2023-11-14 63.99 66.32 63.22 66.32 0.0M
2023-11-13 64.96 65.06 63.70 63.99 0.0M
2023-11-10 64.09 64.09 63.02 63.80 0.0M
2023-11-09 63.41 64.87 63.41 63.99 0.0M
2023-11-08 65.16 65.35 63.22 63.60 0.0M
2023-11-07 66.81 66.81 64.67 64.87 0.0M
2023-11-06 67.88 68.17 67.10 67.59 0.0M
2023-11-03 67.78 68.94 67.00 67.97 0.0M
2023-11-02 65.74 67.97 65.74 67.59 0.0M
2023-11-01 64.77 66.13 64.77 66.03 0.0M
2023-10-31 65.84 65.84 65.45 65.45 0.0M
2023-10-30 66.42 66.52 65.55 66.13 0.0M
2023-10-27 65.45 66.71 65.06 65.64 0.0M
2023-10-26 64.28 65.35 63.41 65.35 0.0M
2023-10-25 65.74 66.23 65.64 65.64 0.0M
2023-10-24 64.38 65.74 63.90 65.35 0.0M
2023-10-23 64.19 64.77 63.51 63.90 0.0M
2023-10-20 65.35 65.35 64.09 64.67 0.0M
2023-10-19 65.64 65.64 64.67 64.67 0.0M
2023-10-18 67.29 68.17 65.55 65.55 0.0M
2023-10-17 66.81 67.97 66.61 67.78 0.0M
2023-10-16 66.13 67.10 66.13 66.42 0.0M
2023-10-13 66.23 67.10 66.23 66.52 0.0M
2023-10-12 68.56 68.94 66.42 66.61 0.0M
2023-10-11 69.24 69.24 67.97 67.97 0.0M
2023-10-10 68.75 69.43 68.75 68.94 0.0M
2023-10-09 68.07 68.56 68.07 68.56 0.0M
2023-10-06 66.42 68.07 66.42 68.07 0.0M
2023-10-05 67.97 68.07 65.93 66.23 0.0M
2023-10-04 68.56 68.56 67.20 67.29 0.0M
2023-10-03 68.94 69.04 67.68 67.78 0.0M
2023-10-02 69.92 70.21 67.97 68.07 0.0M
2023-09-29 69.43 69.72 68.17 69.33 0.0M
2023-09-28 66.81 69.14 66.81 69.14 0.0M
2023-09-27 66.52 67.59 66.52 66.61 0.0M
2023-09-26 68.46 68.56 66.81 67.20 0.0M
2023-09-25 68.75 68.85 67.29 68.36 0.0M
2023-09-22 69.92 70.40 67.97 67.97 0.0M
2023-09-21 70.40 70.40 68.85 69.33 0.0M
2023-09-20 70.89 72.25 70.89 71.47 0.0M
2023-09-19 71.95 72.93 70.89 71.18 0.0M
2023-09-18 73.12 73.41 71.86 72.54 0.0M
2023-09-15 73.70 74.29 72.63 72.83 0.0M
2023-09-14 70.60 73.99 70.60 73.31 0.0M
2023-09-13 72.05 72.54 70.79 70.79 0.0M
2023-09-12 73.61 73.61 71.57 71.57 0.0M
2023-09-11 71.76 73.61 71.76 72.83 0.0M
2023-09-08 70.79 71.37 70.60 71.27 0.0M
2023-09-07 72.44 72.73 70.69 71.27 0.0M
2023-09-06 72.15 72.15 70.69 71.37 0.0M
2023-09-05 72.93 73.99 71.86 71.86 0.0M
2023-09-04 74.48 74.77 73.31 73.41 0.0M
2023-09-01 71.86 74.29 71.86 74.19 0.0M
2023-08-31 72.73 73.22 72.34 72.34 0.0M
2023-08-30 72.25 72.25 71.18 71.47 0.0M
2023-08-29 70.98 72.15 70.69 71.76 0.0M
2023-08-28 70.50 70.98 68.46 70.60 0.0M
2023-08-25 70.79 71.57 69.72 70.01 0.0M
2023-08-24 73.31 73.31 70.98 70.98 0.0M
2023-08-23 71.57 72.83 70.89 72.83 0.0M
2023-08-22 69.43 70.89 69.43 70.79 0.0M
2023-08-21 69.04 70.11 68.56 70.11 0.0M
2023-08-18 71.76 71.76 68.85 68.94 0.0M
2023-08-17 71.27 73.02 71.27 71.37 0.0M
2023-08-16 71.76 71.86 70.79 71.18 0.0M
2023-08-15 72.83 72.83 70.01 71.27 0.0M
2023-08-14 72.34 73.61 72.05 72.25 0.0M
2023-08-11 73.02 74.09 72.34 72.83 0.0M
2023-08-10 74.58 74.77 73.22 73.90 0.0M
2023-08-09 73.51 74.58 73.31 73.99 0.0M
2023-08-08 73.80 74.48 71.18 74.29 0.0M
2023-08-07 74.19 74.96 73.80 74.19 0.0M
2023-08-04 74.96 74.96 73.22 74.09 0.0M
2023-08-03 73.41 74.96 73.22 74.67 0.0M
2023-08-02 75.26 75.26 72.83 72.83 0.0M
2023-08-01 77.59 78.27 74.87 74.87 0.0M
2023-07-31 74.77 77.10 74.77 76.91 0.0M
2023-07-28 73.99 75.64 73.41 75.06 0.0M
2023-07-27 73.99 75.74 73.41 74.96 0.0M
2023-07-26 72.83 74.38 72.83 73.51 0.0M
2023-07-25 70.11 74.29 69.14 73.61 0.0M
2023-07-24 68.17 69.92 67.97 69.62 0.0M
2023-07-21 68.75 68.94 67.88 68.56 0.0M
2023-07-20 66.91 68.46 66.42 68.26 0.0M
2023-07-19 66.32 67.10 65.93 66.61 0.0M
2023-07-18 65.84 66.61 65.06 66.52 0.0M
2023-07-17 65.84 66.81 64.77 65.55 0.0M
2023-07-14 67.00 68.17 66.71 66.71 0.0M
2023-07-13 65.16 67.39 65.06 67.39 0.0M
2023-07-12 64.09 64.38 64.09 64.38 0.0M
2023-07-11 63.02 63.12 62.54 63.12 0.0M
2023-07-10 62.83 63.12 62.05 62.44 0.0M
2023-07-07 61.86 62.83 61.18 62.83 0.0M
2023-07-06 62.63 62.63 60.59 61.08 0.0M
2023-07-05 64.38 64.38 62.92 63.80 0.0M
2023-07-04 64.48 65.16 64.28 64.96 0.0M
2023-07-03 64.28 65.25 63.80 65.16 0.0M
2023-06-30 63.51 63.80 63.12 63.60 0.0M
2023-06-29 63.41 63.41 62.63 63.02 0.0M
2023-06-28 64.67 64.67 63.12 63.31 0.0M
2023-06-27 65.06 65.06 63.90 64.67 0.0M
2023-06-26 63.12 64.77 63.02 64.77 0.0M
2023-06-23 64.96 66.13 63.12 63.70 0.0M
2023-06-22 64.19 65.35 64.19 65.35 0.0M
2023-06-21 65.45 65.45 64.19 64.77 0.0M
2023-06-20 65.55 65.55 64.48 65.06 0.0M
2023-06-19 66.42 66.81 66.42 66.71 0.0M
2023-06-16 66.13 66.23 66.03 66.03 0.0M
2023-06-15 66.61 66.61 65.74 66.32 0.0M
2023-06-14 65.93 66.23 64.96 65.84 0.0M
2023-06-13 63.99 66.61 63.41 65.74 0.0M
2023-06-12 64.87 64.96 63.12 63.60 0.0M
2023-06-09 65.16 65.25 64.28 64.57 0.0M
2023-06-08 64.38 65.35 64.09 64.48 0.0M
2023-06-07 65.25 65.35 64.77 65.06 0.0M
2023-06-06 63.31 65.06 63.31 64.77 0.0M
2023-06-05 64.09 65.06 63.90 63.90 0.0M
2023-06-02 62.24 65.74 61.76 64.48 0.0M
2023-06-01 61.08 62.44 61.08 62.24 0.0M
2023-05-31 60.79 61.18 59.82 59.82 0.0M
2023-05-30 61.27 61.47 60.21 60.50 0.0M
2023-05-29 61.37 62.63 61.08 61.08 0.0M
2023-05-26 59.23 61.18 59.23 60.88 0.0M
2023-05-25 59.04 59.43 58.36 59.04 0.0M
2023-05-24 59.72 60.01 58.55 58.55 0.0M
2023-05-23 62.44 62.73 60.01 60.40 0.0M
2023-05-22 61.37 62.34 61.18 62.34 0.0M
2023-05-19 62.44 63.51 61.95 62.05 0.0M
2023-05-18 63.99 63.99 62.15 62.24 0.0M
2023-05-17 61.76 63.60 61.76 63.41 0.0M
2023-05-16 63.99 64.28 62.05 62.05 0.0M
2023-05-15 62.63 64.48 62.24 64.48 0.0M
2023-05-12 61.37 62.73 61.37 61.86 0.0M
2023-05-11 65.74 66.42 62.15 62.15 0.0M
2023-05-10 68.07 68.65 64.77 65.45 0.0M
2023-05-09 69.14 69.92 68.65 69.92 0.0M
2023-05-08 69.24 69.92 68.75 69.62 0.0M
2023-05-05 66.61 70.11 66.61 69.92 0.0M
2023-05-04 66.23 67.29 66.23 66.42 0.0M
2023-05-03 68.17 68.26 66.52 66.81 0.0M
2023-05-02 67.97 69.04 67.49 67.97 0.0M
2023-04-28 66.81 67.29 66.81 67.29 0.0M
2023-04-27 67.00 67.20 65.55 65.64 0.0M
2023-04-26 67.00 67.49 66.03 66.03 0.0M
2023-04-25 69.82 69.82 66.52 66.52 0.0M
2023-04-24 69.82 69.82 68.85 69.43 0.0M
2023-04-21 71.86 72.05 68.36 68.75 0.0M
2023-04-20 71.66 72.44 71.27 71.66 0.0M
2023-04-19 72.44 72.83 71.27 71.66 0.0M
2023-04-18 70.50 72.63 70.50 72.63 0.0M
2023-04-17 71.76 72.05 70.50 70.50 0.0M
2023-04-14 71.27 72.05 69.92 70.89 0.0M
2023-04-13 67.97 70.89 67.78 70.79 0.0M
2023-04-12 69.43 69.43 67.00 68.26 0.0M
2023-04-11 66.52 69.14 66.52 69.14 0.0M
2023-04-06 65.64 66.52 65.64 66.52 0.0M
2023-04-05 65.84 66.81 65.06 65.93 0.0M
2023-04-04 69.33 69.33 65.84 66.52 0.0M
2023-04-03 68.94 69.04 68.07 68.07 0.0M
2023-03-31 67.06 68.26 66.93 68.26 0.0M
2023-03-30 66.97 67.97 66.97 67.48 0.0M
2023-03-29 67.11 67.86 66.14 67.86 0.0M
2023-03-28 65.42 66.16 65.39 66.07 0.0M
2023-03-27 64.09 65.02 64.00 64.40 0.0M
2023-03-23 62.96 65.07 62.96 64.52 0.0M
2023-03-22 64.57 64.78 64.03 64.03 0.0M
2023-03-21 64.05 65.16 64.05 64.10 0.0M
2023-03-20 61.70 64.49 61.12 64.49 0.0M
2023-03-17 62.71 64.09 61.71 62.12 0.0M
2023-03-16 62.67 62.67 60.93 62.66 0.0M
2023-03-15 67.14 67.14 62.07 62.07 0.0M
2023-03-14 66.37 67.45 66.23 66.35 0.0M
2023-03-13 66.74 66.74 63.12 65.52 0.0M
2023-03-10 66.26 67.36 66.03 66.03 0.0M
2023-03-09 68.34 69.35 67.38 67.39 0.0M
2023-03-08 67.40 69.13 66.40 68.91 0.0M
2023-03-07 70.42 70.88 66.84 66.84 0.0M
2023-03-06 72.25 72.82 69.48 69.83 0.0M
2023-03-03 69.28 71.63 68.60 71.63 0.0M
2023-03-02 69.04 69.62 67.78 68.94 0.0M
2023-03-01 67.96 69.93 66.24 69.37 0.0M
2023-02-28 67.03 67.82 66.65 67.82 0.0M
2023-02-27 66.07 66.56 65.28 66.56 0.0M
2023-02-24 66.64 66.66 64.74 65.12 0.0M
2023-02-23 67.96 67.96 65.75 66.23 0.0M
2023-02-22 68.34 68.34 67.00 67.60 0.0M
2023-02-21 68.41 68.45 67.32 67.92 0.0M
2023-02-20 67.68 68.39 67.01 68.39 0.0M
2023-02-17 68.94 69.59 66.75 66.76 0.0M
2023-02-16 67.98 69.66 67.73 69.26 0.0M
2023-02-15 67.03 68.12 66.07 68.12 0.0M
2023-02-14 67.07 67.30 66.24 67.25 0.0M
2023-02-13 66.80 67.00 65.83 66.93 0.0M
2023-02-10 67.87 67.95 66.74 66.94 0.0M
2023-02-09 67.97 68.21 67.21 67.36 0.0M
2023-02-08 66.59 67.70 66.59 67.59 0.0M
2023-02-07 68.24 68.45 67.48 67.48 0.0M
2023-02-06 68.35 68.35 65.55 67.61 0.0M
2023-02-03 66.92 70.23 66.44 67.88 0.0M
2023-02-02 69.58 69.58 66.39 66.84 0.0M
2023-02-01 66.55 69.04 66.24 69.04 0.0M
2023-01-31 66.32 67.64 65.91 67.19 0.0M
2023-01-30 66.70 67.20 65.17 67.04 0.0M
2023-01-27 67.21 67.21 65.94 66.92 0.0M
2023-01-26 67.64 68.01 66.38 66.65 0.0M
2023-01-25 67.59 67.59 66.16 66.87 0.0M
2023-01-24 66.72 67.15 65.69 67.15 0.0M
2023-01-23 67.33 67.38 64.89 66.20 0.0M
2023-01-20 67.97 68.26 66.84 66.99 0.0M
2023-01-19 66.94 68.46 65.77 68.46 0.0M
2023-01-18 67.43 69.87 66.93 68.26 0.0M
2023-01-17 67.90 68.32 67.33 67.73 0.0M
2023-01-16 68.49 68.93 67.97 67.97 0.0M
2023-01-13 67.69 69.45 67.29 69.45 0.0M
2023-01-12 67.27 68.57 65.69 68.50 0.0M
2023-01-11 65.93 67.25 65.85 66.89 0.0M
2023-01-10 63.65 65.53 62.60 65.42 0.0M
2023-01-09 62.32 63.74 61.14 63.15 0.0M
2023-01-06 60.95 62.68 59.94 61.90 0.0M
2023-01-05 58.48 59.91 57.64 59.91 0.0M
2023-01-04 56.61 57.91 56.25 57.91 0.0M
2023-01-03 56.50 58.10 55.92 56.87 0.0M
2023-01-02 55.77 55.87 55.00 55.60 0.0M