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
2024-12-30 88.38 88.99 88.00 88.47 0.0M
2024-12-27 89.71 90.44 88.36 88.36 0.0M
2024-12-23 89.19 89.35 88.24 88.63 0.0M
2024-12-20 87.38 89.21 86.73 89.05 0.0M
2024-12-19 88.53 89.75 87.38 87.38 0.0M
2024-12-18 92.15 92.19 88.93 88.93 0.0M
2024-12-17 92.05 92.05 89.67 91.08 0.0M
2024-12-16 94.97 94.97 91.73 91.73 0.0M
2024-12-13 95.88 96.00 94.33 94.75 0.0M
2024-12-12 99.77 99.77 96.24 96.38 0.0M
2024-12-11 96.95 98.90 96.54 98.14 0.0M
2024-12-10 99.20 99.57 96.67 96.67 0.0M
2024-12-09 94.55 100.86 93.66 99.62 0.0M
2024-12-06 94.41 95.56 93.62 93.68 0.0M
2024-12-05 95.94 95.94 93.82 94.59 0.0M
2024-12-04 96.36 96.71 94.81 95.72 0.0M
2024-12-03 94.69 96.60 94.33 95.70 0.0M
2024-12-02 95.94 96.14 93.54 94.27 0.0M
2024-11-29 93.84 94.81 93.82 94.81 0.0M
2024-11-28 93.84 94.47 93.84 94.43 0.0M
2024-11-27 93.84 94.45 92.86 93.86 0.0M
2024-11-26 97.13 97.13 93.62 93.62 0.0M
2024-11-25 94.73 96.42 94.51 96.42 0.0M
2024-11-22 96.00 96.56 94.87 94.95 0.0M
2024-11-21 96.50 97.89 95.30 95.34 0.0M
2024-11-20 97.49 98.62 96.77 96.95 0.0M
2024-11-19 96.04 97.57 93.91 97.57 0.0M
2024-11-18 93.99 95.19 92.56 95.19 0.0M
2024-11-15 93.84 96.18 93.28 93.28 0.0M
2024-11-14 94.43 95.64 94.13 94.13 0.0M
2024-11-13 95.30 96.40 94.73 94.73 0.0M
2024-11-12 97.49 97.49 94.95 95.84 0.0M
2024-11-11 98.86 100.42 96.75 97.79 0.0M
2024-11-08 100.62 101.86 98.80 99.14 0.0M
2024-11-07 101.81 104.34 100.57 103.64 0.0M
2024-11-06 104.29 107.07 98.76 101.36 0.0M
2024-11-05 100.44 102.61 100.29 102.61 0.0M
2024-11-04 99.21 101.23 99.21 100.64 0.0M
2024-11-01 100.34 101.62 100.24 100.24 0.0M
2024-10-31 100.79 101.13 98.66 99.75 0.0M
2024-10-30 103.50 104.68 101.18 101.43 0.0M
2024-10-29 103.99 106.21 103.89 104.49 0.0M
2024-10-28 106.36 106.51 104.58 104.58 0.0M
2024-10-25 103.84 106.61 103.10 106.21 0.0M
2024-10-24 104.49 104.73 103.55 104.19 0.0M
2024-10-23 103.84 104.98 102.86 103.30 0.0M
2024-10-22 102.66 104.29 101.57 104.09 0.0M
2024-10-21 103.01 106.06 101.57 102.27 0.0M
2024-10-18 102.36 104.24 101.23 102.61 0.0M
2024-10-17 102.56 103.35 99.65 101.87 0.0M
2024-10-16 101.53 102.86 100.54 102.86 0.0M
2024-10-15 107.10 107.15 100.88 100.88 0.0M
2024-10-14 105.67 106.61 103.15 105.97 0.0M
2024-10-11 102.61 106.61 102.61 106.41 0.0M
2024-10-10 102.66 105.32 102.66 105.32 0.0M
2024-10-09 101.13 102.91 99.21 102.91 0.0M
2024-10-08 105.13 105.13 99.16 100.74 0.0M
2024-10-07 105.52 106.36 105.18 106.06 0.0M
2024-10-04 102.76 105.97 102.76 105.82 0.0M
2024-10-03 104.04 105.03 102.12 103.10 0.0M
2024-10-02 103.55 106.61 103.55 104.68 0.0M
2024-10-01 102.31 104.63 101.72 104.58 0.0M
2024-09-30 104.58 105.97 101.82 102.12 0.0M
2024-09-27 107.10 107.10 104.09 104.53 0.0M
2024-09-26 99.26 106.66 99.26 106.11 0.0M
2024-09-25 100.39 101.13 98.21 99.06 0.0M
2024-09-24 94.64 101.23 94.64 100.19 0.0M
2024-09-23 92.29 94.44 91.76 94.18 0.0M
2024-09-20 92.19 93.18 90.59 91.76 0.0M
2024-09-19 90.81 94.70 90.26 92.25 0.0M
2024-09-18 87.53 91.30 87.34 89.74 0.0M
2024-09-17 88.72 88.78 87.89 88.40 0.0M
2024-09-16 88.03 88.70 88.01 88.50 0.0M
2024-09-13 87.69 88.66 86.84 88.66 0.0M
2024-09-12 86.90 89.19 86.90 87.69 0.0M
2024-09-11 84.40 86.41 84.40 86.37 0.0M
2024-09-10 85.50 85.62 83.83 84.30 0.0M
2024-09-09 84.46 85.86 84.02 85.17 0.0M
2024-09-06 85.84 85.94 83.63 83.63 0.0M
2024-09-05 85.46 86.88 85.46 86.37 0.0M
2024-09-04 85.09 86.77 85.09 86.47 0.0M
2024-09-03 89.88 89.90 85.13 86.05 0.0M
2024-09-02 91.24 91.24 89.88 90.00 0.0M
2024-08-30 90.87 91.15 89.45 89.51 0.0M
2024-08-29 89.17 90.47 89.17 90.47 0.0M
2024-08-28 93.10 93.10 89.78 89.88 0.0M
2024-08-27 92.82 94.42 92.67 92.86 0.0M
2024-08-26 91.82 95.27 91.82 93.61 0.0M
2024-08-23 89.90 92.15 89.80 92.07 0.0M
2024-08-22 92.01 93.38 90.32 90.32 0.0M
2024-08-21 91.38 92.67 91.34 92.49 0.0M
2024-08-20 93.75 94.36 91.58 91.58 0.0M
2024-08-19 93.22 93.95 92.31 93.95 0.0M
2024-08-16 95.66 95.66 93.24 94.03 0.0M
2024-08-15 91.58 95.98 90.79 95.64 0.0M
2024-08-14 90.81 90.87 89.78 90.59 0.0M
2024-08-13 91.17 91.17 90.26 90.32 0.0M
2024-08-12 90.04 91.56 88.50 90.91 0.0M
2024-08-09 92.15 92.15 89.27 89.27 0.0M
2024-08-08 87.38 90.80 86.32 90.42 0.0M
2024-08-07 90.21 90.32 86.95 87.73 0.0M
2024-08-06 87.58 90.70 87.03 90.27 0.0M
2024-08-05 88.28 88.28 82.04 87.01 0.0M
2024-08-02 92.78 92.82 88.28 88.68 0.0M
2024-08-01 97.17 97.21 92.35 93.33 0.0M
2024-07-31 92.19 97.23 92.19 96.66 0.0M
2024-07-30 93.74 94.62 91.84 91.95 0.0M
2024-07-29 96.09 96.11 94.13 94.37 0.0M
2024-07-26 94.41 95.86 94.41 94.45 0.0M
2024-07-25 93.88 94.62 90.76 94.62 0.0M
2024-07-24 95.84 95.84 94.48 94.48 0.0M
2024-07-23 93.88 95.35 91.27 95.35 0.0M
2024-07-22 94.41 95.37 93.58 94.27 0.0M
2024-07-19 93.70 94.86 92.64 94.11 0.0M
2024-07-18 99.24 99.24 93.35 93.74 0.0M
2024-07-17 101.06 101.06 98.21 98.21 0.0M
2024-07-16 101.35 101.74 98.21 100.52 0.0M
2024-07-15 104.49 104.54 101.45 101.65 0.0M
2024-07-12 103.12 104.59 102.04 104.30 0.0M
2024-07-11 104.79 105.77 102.73 103.90 0.0M
2024-07-10 104.74 106.01 103.41 105.18 0.0M
2024-07-09 105.18 106.21 104.49 104.49 0.0M
2024-07-08 106.06 106.31 104.54 104.98 0.0M
2024-07-05 105.28 107.98 105.28 105.82 0.0M
2024-07-04 106.11 106.21 105.28 106.21 0.0M
2024-07-03 99.93 106.31 99.93 106.06 0.0M
2024-07-02 100.27 100.27 98.08 99.93 0.0M
2024-07-01 98.90 99.78 97.43 99.44 0.0M
2024-06-28 98.36 101.06 98.16 99.05 0.0M
2024-06-27 100.18 100.18 98.51 98.51 0.0M
2024-06-26 99.73 100.67 99.14 99.19 0.0M
2024-06-25 101.11 101.16 99.59 100.22 0.0M
2024-06-24 100.81 101.25 99.05 100.96 0.0M
2024-06-21 101.70 101.70 99.59 100.13 0.0M
2024-06-20 99.49 101.60 99.49 101.60 0.0M
2024-06-19 97.72 99.05 97.72 98.95 0.0M
2024-06-18 96.51 98.85 95.07 98.75 0.0M
2024-06-17 97.00 97.60 95.43 96.29 0.0M
2024-06-14 96.47 97.92 95.80 97.45 0.0M
2024-06-13 98.56 98.56 95.80 96.88 0.0M
2024-06-12 98.16 99.73 97.66 98.02 0.0M
2024-06-11 100.91 100.91 97.13 98.80 0.0M
2024-06-10 99.14 101.21 98.61 100.67 0.0M
2024-06-07 103.12 103.12 99.10 99.10 0.0M
2024-06-06 100.52 102.28 97.13 102.24 0.0M
2024-06-05 101.06 101.55 99.83 101.11 0.0M
2024-06-04 104.34 104.34 97.80 99.14 0.0M
2024-06-03 107.04 108.61 102.82 104.34 0.0M
2024-05-31 107.09 108.47 105.28 107.53 0.0M
2024-05-30 107.14 107.24 105.23 107.14 0.0M
2024-05-29 109.45 110.28 106.94 108.07 0.0M
2024-05-28 108.12 111.36 107.88 109.01 0.0M
2024-05-27 106.50 108.91 106.01 108.61 0.0M
2024-05-24 106.31 107.58 105.38 106.06 0.0M
2024-05-23 105.91 107.09 104.05 105.28 0.0M
2024-05-22 114.06 115.04 105.72 105.82 0.0M
2024-05-21 117.44 118.13 114.35 114.50 0.0M
2024-05-20 115.78 117.05 113.57 116.41 0.0M
2024-05-17 108.96 113.08 108.32 112.98 0.0M
2024-05-16 111.41 111.41 108.76 108.76 0.0M
2024-05-15 112.88 115.68 107.63 110.72 0.0M
2024-05-14 110.33 113.52 110.33 112.44 0.0M
2024-05-13 108.71 109.89 107.68 109.89 0.0M
2024-05-10 107.34 110.23 107.34 108.32 0.0M
2024-05-09 103.07 105.96 103.07 105.38 0.0M
2024-05-08 105.52 105.57 102.19 102.92 0.0M
2024-05-07 106.94 106.94 104.98 105.42 0.0M
2024-05-06 105.80 106.67 104.92 106.14 0.0M
2024-05-03 102.59 104.44 102.01 104.44 0.0M
2024-05-02 105.12 105.75 102.15 102.45 0.0M
2024-04-30 109.39 109.53 106.62 106.77 0.0M
2024-04-29 107.59 109.24 105.84 108.42 0.0M
2024-04-26 101.91 106.57 101.91 106.57 0.0M
2024-04-25 98.22 101.62 98.17 101.28 0.0M
2024-04-24 99.05 101.47 97.78 99.44 0.0M
2024-04-23 101.18 101.96 98.12 99.53 0.0M
2024-04-22 102.88 102.88 98.12 102.20 0.0M
2024-04-19 104.10 105.70 103.08 103.32 0.0M
2024-04-18 103.66 106.04 103.47 104.97 0.0M
2024-04-17 103.66 106.86 103.03 103.56 0.0M
2024-04-16 103.95 104.44 100.55 104.44 0.0M
2024-04-15 105.89 108.76 104.39 104.39 0.0M
2024-04-12 106.52 110.41 104.58 104.58 0.0M
2024-04-11 105.16 106.04 104.44 105.99 0.0M
2024-04-10 104.92 106.67 100.99 105.12 0.0M
2024-04-09 100.84 104.97 99.97 103.61 0.0M
2024-04-08 99.48 100.50 98.80 99.92 0.0M
2024-04-05 98.85 99.29 97.98 98.80 0.0M
2024-04-04 100.60 101.57 97.20 97.88 0.0M
2024-04-03 97.40 100.26 96.64 99.87 0.0M
2024-04-02 96.64 98.51 96.27 97.20 0.0M
2024-03-28 94.19 96.33 93.41 95.26 0.0M
2024-03-27 92.25 93.71 90.89 93.32 0.0M
2024-03-26 93.12 93.12 91.38 92.06 0.0M
2024-03-25 93.90 95.45 93.22 93.22 0.0M
2024-03-22 93.41 94.48 91.47 94.29 0.0M
2024-03-21 92.06 93.12 91.28 93.12 0.0M
2024-03-20 88.85 92.35 88.56 92.06 0.0M
2024-03-19 92.15 92.15 88.46 88.85 0.0M
2024-03-18 92.15 92.93 91.28 92.15 0.0M
2024-03-15 86.71 92.64 86.71 92.35 0.0M
2024-03-14 86.52 86.81 85.26 86.81 0.0M
2024-03-13 78.17 86.33 77.68 85.65 0.0M
2024-03-12 77.00 78.17 76.42 78.17 0.0M
2024-03-11 77.00 77.00 76.13 76.71 0.0M
2024-03-08 75.55 76.71 75.16 76.71 0.0M
2024-03-07 72.93 76.71 72.34 74.96 0.0M
2024-03-06 71.95 73.22 71.95 72.44 0.0M
2024-03-05 73.12 73.12 71.86 71.86 0.0M
2024-03-04 72.73 73.02 71.86 73.02 0.0M
2024-03-01 73.02 73.22 72.25 72.25 0.0M
2024-02-29 70.89 72.73 70.11 72.44 0.0M
2024-02-28 72.73 72.73 70.89 70.89 0.0M
2024-02-27 71.18 71.86 71.18 71.86 0.0M
2024-02-26 73.80 73.80 70.98 71.66 0.0M
2024-02-23 74.87 75.16 73.70 73.70 0.0M
2024-02-22 75.16 75.16 74.77 74.96 0.0M
2024-02-21 73.61 74.77 73.51 74.58 0.0M
2024-02-20 75.74 75.74 73.61 74.09 0.0M
2024-02-19 75.74 76.03 75.35 75.94 0.0M
2024-02-16 74.96 76.71 74.58 75.74 0.0M
2024-02-15 72.93 74.77 71.86 74.58 0.0M
2024-02-14 70.30 72.54 70.30 72.54 0.0M
2024-02-13 71.76 72.73 70.69 70.69 0.0M
2024-02-12 71.86 72.44 70.40 72.44 0.0M
2024-02-09 73.41 73.41 71.76 72.25 0.0M
2024-02-08 73.61 74.09 72.15 73.02 0.0M
2024-02-07 74.77 74.77 72.83 73.61 0.0M
2024-02-06 71.47 73.99 71.47 73.90 0.0M
2024-02-05 72.93 73.99 70.98 70.98 0.0M
2024-02-02 75.26 75.55 72.44 74.29 0.0M
2024-02-01 74.48 74.48 73.12 74.48 0.0M
2024-01-31 74.09 75.35 73.80 73.80 0.0M
2024-01-30 74.48 74.96 73.70 74.58 0.0M
2024-01-29 73.90 75.16 73.90 74.96 0.0M
2024-01-26 75.45 75.74 74.48 74.48 0.0M
2024-01-25 73.90 74.87 73.90 74.77 0.0M
2024-01-24 73.80 74.87 73.70 74.29 0.0M
2024-01-23 72.05 74.09 72.05 73.41 0.0M
2024-01-22 72.73 73.02 72.15 72.15 0.0M
2024-01-19 69.92 72.15 69.92 72.15 0.0M
2024-01-18 70.60 70.60 69.62 69.92 0.0M
2024-01-17 70.50 71.37 68.94 69.92 0.0M
2024-01-16 73.90 73.90 71.08 71.08 0.0M
2024-01-15 74.19 74.67 73.70 74.19 0.0M
2024-01-12 73.80 74.48 73.51 73.80 0.0M
2024-01-11 73.41 74.38 73.12 73.41 0.0M
2024-01-10 75.26 75.26 73.99 73.99 0.0M
2024-01-09 76.13 76.23 74.77 74.87 0.0M
2024-01-08 74.38 75.74 73.61 75.74 0.0M
2024-01-05 73.99 75.06 73.61 74.48 0.0M
2024-01-04 75.06 75.06 73.99 74.58 0.0M
2024-01-03 75.45 75.55 72.83 74.58 0.0M
2024-01-02 75.35 76.23 74.67 74.67 0.0M