Metlen Energy & Metals AE DRC

MYTHY
🏛️ 美国 →
58.50
最后更新: 2025-09-25
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 33.90 33.90 33.90 33.90 0.0M
2024-12-27 33.71 33.71 33.71 33.71 0.0M
2024-12-23 33.45 34.10 33.45 34.10 0.0M
2024-12-20 34.95 34.95 34.79 34.79 0.0M
2024-12-19 33.44 33.44 33.44 33.44 0.0M
2024-12-18 34.25 34.25 34.25 34.25 0.0M
2024-12-13 34.53 34.53 34.53 34.53 0.0M
2024-12-12 33.58 33.58 33.58 33.58 0.0M
2024-12-10 35.08 35.08 35.08 35.08 0.0M
2024-12-04 32.50 35.03 32.50 35.03 0.0M
2024-12-02 33.00 33.00 32.40 32.40 0.0M
2024-11-26 32.26 32.26 32.07 32.07 0.0M
2024-11-22 33.23 33.23 33.23 33.23 0.0M
2024-11-21 31.44 33.10 31.44 33.10 0.0M
2024-11-18 36.53 36.53 33.12 33.12 0.0M
2024-11-15 33.40 33.40 33.40 33.40 0.0M
2024-11-14 34.60 34.60 34.60 34.60 0.0M
2024-11-07 34.92 36.00 34.59 36.00 0.0M
2024-11-05 34.69 34.69 34.69 34.69 0.0M
2024-10-28 36.00 36.00 36.00 36.00 0.0M
2024-10-24 34.59 34.59 34.59 34.59 0.0M
2024-10-21 38.33 38.33 38.33 38.33 0.0M
2024-10-17 34.84 34.84 34.84 34.84 0.0M
2024-10-16 34.60 34.60 34.60 34.60 0.0M
2024-10-01 41.35 41.35 41.35 41.35 0.0M
2024-09-26 38.69 38.69 38.69 38.69 0.0M
2024-09-23 41.05 41.05 41.05 41.05 0.0M
2024-09-18 35.09 35.09 35.09 35.09 0.0M
2024-09-16 36.90 36.90 35.57 35.57 0.0M
2024-09-10 35.60 35.60 35.60 35.60 0.0M
2024-09-04 36.98 36.98 36.98 36.98 0.0M
2024-09-03 40.68 40.68 39.85 39.85 0.0M
2024-08-29 37.82 37.82 37.82 37.82 0.0M
2024-08-28 34.59 34.59 34.59 34.59 0.0M
2024-08-27 38.78 38.86 38.78 38.86 0.0M
2024-08-23 39.95 39.95 39.95 39.95 0.0M
2024-08-20 35.50 35.50 35.50 35.50 0.0M
2024-08-15 36.00 36.25 36.00 36.25 0.0M
2024-08-14 38.41 38.41 38.41 38.41 0.0M
2024-08-13 37.30 37.30 37.30 37.30 0.0M
2024-08-12 38.00 38.00 38.00 38.00 0.0M
2024-08-09 37.48 37.87 37.48 37.87 0.0M
2024-08-08 37.40 37.40 37.30 37.30 0.0M
2024-08-06 34.59 38.50 34.59 38.50 0.0M
2024-08-05 36.43 36.43 36.43 36.43 0.0M
2024-07-31 40.50 40.50 40.50 40.50 0.0M
2024-07-29 37.06 37.06 37.06 37.06 0.0M
2024-07-25 35.00 35.00 35.00 35.00 0.0M
2024-07-23 40.00 40.00 40.00 40.00 0.0M
2024-07-22 39.80 39.80 39.80 39.80 0.0M
2024-07-19 40.01 40.01 40.01 40.01 0.0M
2024-07-03 35.16 35.16 35.16 35.16 0.0M
2024-06-25 38.90 38.90 38.90 38.90 0.0M
2024-06-13 39.05 39.05 39.05 39.05 0.0M
2024-06-10 40.48 40.48 39.00 40.48 0.0M
2024-05-31 40.55 40.55 40.55 40.55 0.0M
2024-05-16 37.76 37.76 37.76 37.76 0.0M
2024-05-15 42.36 42.70 42.27 42.70 0.0M
2024-05-14 37.87 40.92 37.87 40.89 0.0M
2024-05-10 40.00 40.81 40.00 40.81 0.0M
2024-05-03 37.00 37.00 37.00 37.00 0.0M
2024-04-29 41.23 41.23 41.23 41.23 0.0M
2024-04-26 36.60 36.60 36.60 36.60 0.0M
2024-04-25 41.27 41.27 41.27 41.27 0.0M
2024-04-22 37.57 37.57 37.57 37.57 0.0M
2024-04-09 35.44 35.44 35.44 35.44 0.0M
2024-04-08 34.25 34.25 34.25 34.25 0.0M
2024-04-02 34.06 34.06 34.06 34.06 0.0M
2024-03-25 36.00 36.00 35.27 35.27 0.0M
2024-03-22 36.00 36.00 36.00 36.00 0.0M
2024-03-20 36.15 36.15 36.15 36.15 0.0M
2024-03-06 36.00 36.00 36.00 36.00 0.0M
2024-02-27 35.54 35.54 35.49 35.49 0.0M
2024-02-26 36.45 36.45 36.45 36.45 0.0M
2024-02-22 38.12 38.12 38.12 38.12 0.0M
2024-02-16 38.19 38.19 35.99 35.99 0.0M
2024-02-15 39.50 39.50 39.50 39.50 0.0M
2024-02-02 39.95 39.95 38.29 39.94 0.0M
2024-01-31 39.82 39.82 39.82 39.82 0.0M
2024-01-30 38.43 38.43 38.43 38.43 0.0M
2024-01-29 38.69 38.69 38.69 38.69 0.0M
2024-01-24 40.86 40.86 40.86 40.86 0.0M
2024-01-18 41.10 41.10 39.50 39.50 0.0M
2024-01-12 41.54 41.54 41.54 41.54 0.0M
2024-01-09 38.38 38.38 38.36 38.36 0.0M
2024-01-08 39.00 39.00 39.00 39.00 0.0M
2024-01-04 39.28 40.59 37.61 37.61 0.0M
2024-01-03 39.00 39.79 39.00 39.79 0.0M