Piedmont Lithium Limited

PLL
🏛️ 美国 →
7.25
最后更新: 2025-08-29
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 43.10 44.82 42.63 44.02 0.2M
2022-12-29 42.48 43.92 42.07 43.61 0.3M
2022-12-28 42.54 43.27 41.02 41.64 0.5M
2022-12-27 44.94 44.94 42.18 42.39 0.4M
2022-12-23 44.44 44.92 43.46 44.86 0.2M
2022-12-22 45.91 46.43 43.49 44.15 0.4M
2022-12-21 47.39 47.39 44.41 46.23 0.6M
2022-12-20 48.02 49.29 46.71 46.78 0.4M
2022-12-19 51.61 51.75 47.61 48.02 0.4M
2022-12-16 51.75 52.41 50.29 51.47 0.6M
2022-12-15 53.31 53.83 51.79 52.61 0.5M
2022-12-14 55.91 56.48 54.02 55.06 0.3M
2022-12-13 59.50 59.75 55.54 56.20 0.3M
2022-12-12 55.97 57.73 55.17 56.50 0.3M
2022-12-09 57.52 59.08 55.84 56.01 0.4M
2022-12-08 58.83 60.00 57.32 58.46 0.5M
2022-12-07 54.94 58.70 54.67 57.31 0.5M
2022-12-06 56.67 57.18 52.69 54.65 0.5M
2022-12-05 60.20 61.40 56.50 56.58 0.5M
2022-12-02 56.43 61.26 55.10 60.52 0.8M
2022-12-01 58.41 58.64 54.05 54.97 0.3M
2022-11-30 55.00 57.74 54.27 57.66 0.5M
2022-11-29 54.28 55.23 53.43 53.92 0.4M
2022-11-28 54.27 54.92 52.54 52.74 0.4M
2022-11-25 56.79 57.05 52.37 55.15 0.6M
2022-11-23 57.20 58.90 57.00 58.30 0.2M
2022-11-22 58.33 58.84 56.23 57.46 0.3M
2022-11-21 56.71 57.58 54.87 57.45 0.3M
2022-11-18 56.00 57.15 54.93 55.71 0.3M
2022-11-17 55.91 57.06 54.22 55.07 0.4M
2022-11-16 59.45 59.76 56.73 57.03 0.4M
2022-11-15 64.15 64.31 56.85 59.93 0.9M
2022-11-14 64.18 68.50 63.61 64.03 0.5M
2022-11-11 62.99 70.43 62.99 64.28 0.8M
2022-11-10 62.03 62.60 59.11 61.93 0.7M
2022-11-09 61.22 61.60 59.13 59.59 0.4M
2022-11-08 59.91 64.58 58.50 62.83 0.5M
2022-11-07 62.42 62.63 58.88 59.09 0.5M
2022-11-04 62.00 64.96 60.08 61.56 0.3M
2022-11-03 57.16 62.00 57.16 59.00 0.4M
2022-11-02 62.21 63.03 58.07 58.19 0.3M
2022-11-01 63.84 64.10 61.84 62.52 0.5M
2022-10-31 61.00 63.35 60.23 62.22 0.3M
2022-10-28 61.73 62.08 58.45 61.45 0.3M
2022-10-27 63.00 63.74 60.70 62.22 0.3M
2022-10-26 63.25 64.45 61.23 62.26 0.5M
2022-10-25 59.68 63.71 58.50 63.65 0.5M
2022-10-24 60.02 60.90 57.57 60.55 0.4M
2022-10-21 53.85 60.78 53.74 60.02 0.5M
2022-10-20 57.83 58.30 51.85 53.55 0.6M
2022-10-19 51.36 58.45 50.64 58.37 1.2M
2022-10-18 53.64 54.36 51.19 52.04 0.2M
2022-10-17 50.92 52.76 50.55 52.28 0.2M
2022-10-14 53.10 53.93 48.85 48.99 0.3M
2022-10-13 49.16 53.22 47.66 53.00 0.4M
2022-10-12 52.47 52.77 50.40 51.35 0.4M
2022-10-11 54.54 54.98 50.84 52.55 0.4M
2022-10-10 53.14 55.71 52.16 55.10 0.3M
2022-10-07 53.29 55.16 52.50 53.14 0.3M
2022-10-06 54.89 58.30 54.50 55.17 0.3M
2022-10-05 57.00 57.05 52.21 55.29 0.5M
2022-10-04 59.06 59.48 55.60 57.77 0.6M
2022-10-03 54.03 57.24 53.15 56.47 0.3M
2022-09-30 54.95 57.13 53.31 53.49 0.4M
2022-09-29 58.19 58.28 53.05 55.01 0.5M
2022-09-28 56.03 59.88 54.90 59.31 0.3M
2022-09-27 56.15 57.44 54.61 56.25 0.3M
2022-09-26 52.01 56.20 52.01 53.63 0.3M
2022-09-23 56.45 56.57 52.35 53.55 0.6M
2022-09-22 63.01 63.65 58.25 58.57 0.4M
2022-09-21 63.43 65.66 61.80 62.00 0.6M
2022-09-20 63.00 64.27 62.00 62.91 0.3M
2022-09-19 58.00 64.66 57.61 64.27 0.8M
2022-09-16 58.60 60.66 58.03 59.55 0.7M
2022-09-15 62.52 63.70 59.54 60.07 0.4M
2022-09-14 62.55 64.25 60.62 63.81 0.3M
2022-09-13 59.05 64.16 58.19 62.66 0.6M
2022-09-12 63.26 64.04 58.55 62.08 0.7M
2022-09-09 63.90 67.39 60.73 62.63 0.8M
2022-09-08 61.23 63.97 60.13 62.37 0.5M
2022-09-07 58.90 61.49 57.68 61.21 0.4M
2022-09-06 59.45 60.17 56.90 58.81 0.5M
2022-09-02 58.16 59.00 56.52 57.11 0.3M
2022-09-01 59.44 60.06 55.41 56.77 0.5M
2022-08-31 58.68 61.62 58.06 61.15 0.4M
2022-08-30 61.18 61.18 57.80 58.68 0.3M
2022-08-29 59.38 63.25 59.00 60.69 0.5M
2022-08-26 63.57 64.06 59.71 61.22 0.3M
2022-08-25 64.25 65.47 61.44 63.66 0.4M
2022-08-24 60.60 65.23 60.60 63.49 0.5M
2022-08-23 57.18 60.93 57.02 60.60 0.5M
2022-08-22 53.73 57.25 53.15 56.03 0.8M
2022-08-19 61.70 61.77 53.53 55.12 0.8M
2022-08-18 64.49 65.64 62.91 63.18 0.3M
2022-08-17 65.15 65.67 62.69 63.71 0.4M
2022-08-16 67.66 69.50 65.60 66.70 0.5M
2022-08-15 66.11 68.17 64.16 67.30 0.6M
2022-08-12 57.96 68.80 57.61 66.70 1.8M
2022-08-11 55.15 58.28 54.56 56.06 0.6M
2022-08-10 52.00 54.50 51.30 53.73 0.4M
2022-08-09 51.39 51.39 49.30 50.11 0.4M
2022-08-08 48.90 52.40 48.65 51.04 0.5M
2022-08-05 45.50 47.98 45.26 47.14 0.2M
2022-08-04 45.81 46.38 44.66 45.77 0.2M
2022-08-03 46.79 47.51 44.32 45.51 0.3M
2022-08-02 43.62 46.92 43.62 45.98 0.3M
2022-08-01 45.00 45.24 43.25 44.38 0.4M
2022-07-29 42.94 45.90 42.51 45.21 0.5M
2022-07-28 42.00 44.00 40.39 42.50 0.4M
2022-07-27 39.20 41.80 38.39 41.15 0.5M
2022-07-26 39.02 39.86 38.10 38.45 0.2M
2022-07-25 37.76 39.16 36.33 39.04 0.3M
2022-07-22 38.99 40.46 36.69 37.33 0.3M
2022-07-21 36.87 38.56 36.05 38.56 0.3M
2022-07-20 35.56 37.47 34.31 37.23 0.4M
2022-07-19 34.34 35.89 34.00 35.42 0.3M
2022-07-18 34.54 35.75 33.68 33.94 0.4M
2022-07-15 33.67 33.77 32.46 33.39 0.3M
2022-07-14 33.48 33.71 32.09 33.11 0.4M
2022-07-13 33.52 35.09 33.02 34.22 0.3M
2022-07-12 34.03 34.56 33.09 34.19 0.3M
2022-07-11 36.62 36.83 34.19 34.34 0.3M
2022-07-08 37.40 37.88 35.86 37.52 0.3M
2022-07-07 35.96 39.49 35.66 37.34 0.5M
2022-07-06 36.59 38.57 34.02 34.90 0.4M
2022-07-05 35.01 35.48 33.43 35.48 0.5M
2022-07-01 36.21 37.39 35.01 35.86 0.3M
2022-06-30 37.44 38.74 35.72 36.41 0.5M
2022-06-29 40.74 40.99 35.66 38.73 0.9M
2022-06-28 43.89 44.26 40.73 40.95 0.5M
2022-06-27 42.68 45.47 42.26 43.40 0.6M
2022-06-24 43.16 44.77 41.61 41.64 2.6M
2022-06-23 46.31 46.38 40.75 41.96 0.9M
2022-06-22 47.66 48.00 45.51 46.38 0.6M
2022-06-21 49.82 53.16 49.01 49.10 0.5M
2022-06-17 49.70 53.36 48.34 48.50 1.5M
2022-06-16 48.51 52.32 48.01 49.85 0.7M
2022-06-15 48.09 51.45 47.85 50.74 0.5M
2022-06-14 49.10 49.10 44.37 47.24 0.9M
2022-06-13 51.36 51.85 47.62 48.31 0.8M
2022-06-10 52.00 54.25 50.88 53.47 0.3M
2022-06-09 56.00 56.60 52.82 52.99 0.3M
2022-06-08 58.27 59.41 56.17 57.12 0.3M
2022-06-07 57.58 59.34 56.59 59.14 0.4M
2022-06-06 60.49 60.96 56.98 59.00 0.4M
2022-06-03 59.88 61.56 57.38 58.65 0.4M
2022-06-02 56.10 62.21 55.16 61.16 0.6M
2022-06-01 62.31 62.87 54.00 56.09 0.7M
2022-05-31 67.16 67.34 63.96 64.76 0.5M
2022-05-27 63.60 67.35 63.50 66.83 0.4M
2022-05-26 58.41 63.74 58.00 62.94 0.3M
2022-05-25 56.90 58.72 55.80 58.15 0.2M
2022-05-24 58.22 58.79 56.05 57.13 0.3M
2022-05-23 60.64 60.64 57.03 59.82 0.3M
2022-05-20 59.85 60.58 55.02 58.01 0.4M
2022-05-19 54.41 60.80 54.10 59.03 0.4M
2022-05-18 55.52 57.96 53.72 55.00 0.3M
2022-05-17 54.55 57.50 53.38 56.95 0.4M
2022-05-16 52.46 54.73 51.06 51.79 0.3M
2022-05-13 48.50 52.76 48.25 52.30 0.4M
2022-05-12 43.54 48.40 40.82 46.54 0.9M
2022-05-11 49.79 52.17 44.17 44.74 0.5M
2022-05-10 52.60 52.98 47.75 49.34 0.6M
2022-05-09 59.47 59.55 49.01 49.28 0.9M
2022-05-06 66.19 66.39 60.60 61.92 0.4M
2022-05-05 71.14 72.30 65.02 67.22 0.4M
2022-05-04 68.46 70.94 66.60 70.37 0.4M
2022-05-03 65.90 68.37 65.83 67.61 0.2M
2022-05-02 64.44 66.37 63.61 66.06 0.3M
2022-04-29 68.49 70.54 65.11 65.41 0.3M
2022-04-28 66.66 69.09 64.37 68.63 0.3M
2022-04-27 65.98 69.15 65.83 66.16 0.5M
2022-04-26 68.66 69.39 64.57 64.70 0.4M
2022-04-25 67.23 69.73 66.08 68.76 0.3M
2022-04-22 72.05 75.40 68.39 69.27 0.4M
2022-04-21 73.80 75.14 70.55 72.31 0.6M
2022-04-20 74.90 75.79 72.72 73.49 0.3M
2022-04-19 72.14 76.10 72.14 75.24 0.4M
2022-04-18 73.00 74.34 71.47 72.30 0.3M
2022-04-14 71.87 73.44 70.87 73.11 0.4M
2022-04-13 69.25 72.42 68.52 72.29 0.5M
2022-04-12 67.40 68.77 66.50 67.01 0.3M
2022-04-11 66.00 67.51 64.36 65.84 0.4M
2022-04-08 68.92 69.34 65.27 67.49 0.6M
2022-04-07 68.89 70.69 66.64 68.99 0.3M
2022-04-06 68.84 69.95 65.61 69.08 0.8M
2022-04-05 78.58 78.98 68.78 69.93 1.1M
2022-04-04 77.27 79.71 76.76 78.39 0.6M
2022-04-01 73.91 76.50 73.35 74.57 0.4M
2022-03-31 74.98 77.23 72.81 72.99 0.5M
2022-03-30 74.22 79.99 70.78 74.90 1.2M
2022-03-29 71.71 74.42 69.75 73.59 0.5M
2022-03-28 75.94 75.94 70.14 72.31 0.6M
2022-03-25 74.44 75.85 71.81 75.56 0.5M
2022-03-24 69.95 75.48 69.46 74.44 1.0M
2022-03-23 68.68 70.58 67.63 69.97 2.1M
2022-03-22 75.00 75.00 70.09 70.13 0.0M
2022-03-21 71.14 77.20 71.14 75.17 0.7M
2022-03-18 69.14 72.44 68.82 70.37 1.8M
2022-03-17 68.27 72.84 67.86 70.22 0.6M
2022-03-16 64.24 70.20 63.76 70.20 0.6M
2022-03-15 61.43 64.41 60.83 63.06 0.5M
2022-03-14 68.98 70.00 61.59 63.08 0.7M
2022-03-11 71.10 72.76 68.01 70.85 0.5M
2022-03-10 66.61 72.57 65.98 70.92 0.6M
2022-03-09 63.84 69.00 62.80 68.01 0.5M
2022-03-08 59.59 65.10 59.50 63.18 0.5M
2022-03-07 60.75 62.35 60.00 61.06 0.4M
2022-03-04 58.63 60.72 57.48 60.43 0.3M
2022-03-03 55.99 59.97 54.50 59.38 0.5M
2022-03-02 53.01 57.84 52.50 55.99 0.3M
2022-03-01 52.65 53.82 52.06 52.61 0.2M
2022-02-28 51.39 53.64 50.81 52.55 0.3M
2022-02-25 49.53 52.19 48.89 52.05 0.3M
2022-02-24 42.80 49.93 42.50 49.53 0.5M
2022-02-23 47.58 48.73 45.82 46.04 0.2M
2022-02-22 47.36 49.20 45.91 46.82 0.4M
2022-02-18 50.35 51.35 48.03 48.69 0.2M
2022-02-17 51.31 52.39 50.11 50.35 0.2M
2022-02-16 50.04 52.00 49.21 51.96 0.2M
2022-02-15 50.59 51.08 48.13 50.52 0.3M
2022-02-14 50.06 51.22 48.65 49.49 0.2M
2022-02-11 49.77 51.18 49.26 50.13 0.2M
2022-02-10 49.93 52.11 49.10 49.94 0.2M
2022-02-09 50.60 51.39 49.97 50.96 0.2M
2022-02-08 47.52 49.54 47.52 49.49 0.2M
2022-02-07 49.31 50.17 46.01 47.64 0.5M
2022-02-04 46.31 49.43 46.00 48.83 0.3M
2022-02-03 46.47 47.16 44.23 45.40 0.3M
2022-02-02 49.13 49.85 47.68 47.85 0.2M
2022-02-01 48.86 50.07 47.68 48.91 0.2M
2022-01-31 44.63 49.25 44.63 48.38 0.6M
2022-01-28 44.09 44.61 42.88 44.28 0.3M
2022-01-27 45.93 46.49 44.03 44.56 0.4M
2022-01-26 46.10 47.50 44.00 44.83 0.5M
2022-01-25 43.34 45.45 42.45 44.57 0.3M
2022-01-24 44.00 45.00 40.65 44.82 0.5M
2022-01-21 49.70 49.96 46.65 46.67 0.3M
2022-01-20 51.68 53.27 50.01 50.10 0.2M
2022-01-19 51.65 52.18 50.22 51.01 0.2M
2022-01-18 51.51 52.84 50.70 51.09 0.2M
2022-01-14 52.00 53.20 51.59 52.58 0.1M
2022-01-13 54.01 54.66 52.41 52.87 0.2M
2022-01-12 55.58 56.47 52.51 53.99 0.2M
2022-01-11 52.15 54.71 51.01 54.39 0.3M
2022-01-10 50.77 52.48 49.28 52.06 0.3M
2022-01-07 52.00 53.22 50.30 50.67 0.3M
2022-01-06 51.94 52.56 49.50 52.04 0.3M
2022-01-05 56.12 56.90 51.54 51.64 0.3M
2022-01-04 54.30 56.44 53.72 56.00 0.3M
2022-01-03 53.67 54.78 53.37 54.18 0.2M