高露洁

CL
🏛️ 美国 →
79.59
最后更新: 2025-09-26
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 79.33 79.45 78.21 78.79 2.2M
2022-12-29 79.29 79.66 78.96 79.37 2.0M
2022-12-28 80.17 80.44 78.81 78.82 1.9M
2022-12-27 79.56 80.23 79.26 79.94 3.1M
2022-12-23 79.21 79.58 78.94 79.45 1.5M
2022-12-22 78.99 79.31 78.23 79.28 2.5M
2022-12-21 78.02 78.99 78.00 78.99 3.0M
2022-12-20 77.90 78.07 77.13 77.69 2.8M
2022-12-19 77.60 78.92 77.42 77.98 3.4M
2022-12-16 77.47 78.12 77.25 77.76 9.4M
2022-12-15 78.51 78.87 77.22 77.88 4.0M
2022-12-14 78.94 79.84 78.57 79.34 3.7M
2022-12-13 79.25 79.45 78.02 78.75 3.8M
2022-12-12 77.99 78.71 77.62 78.61 4.8M
2022-12-09 77.97 78.36 77.70 77.78 2.5M
2022-12-08 77.38 78.17 77.06 78.14 2.7M
2022-12-07 77.26 77.68 77.00 77.55 4.0M
2022-12-06 77.22 77.67 76.69 77.21 3.0M
2022-12-05 77.48 77.73 76.96 77.12 3.2M
2022-12-02 77.47 78.25 77.27 78.17 2.8M
2022-12-01 77.77 78.45 77.68 77.75 3.5M
2022-11-30 75.86 77.48 75.70 77.48 5.8M
2022-11-29 75.96 76.38 75.64 75.97 2.5M
2022-11-28 76.54 76.97 76.25 76.38 2.5M
2022-11-25 77.13 77.23 76.66 76.77 1.4M
2022-11-23 76.54 77.01 76.48 76.93 3.9M
2022-11-22 77.22 77.39 76.09 76.37 4.3M
2022-11-21 76.70 77.29 76.34 76.92 4.2M
2022-11-18 76.07 76.68 75.72 76.46 4.1M
2022-11-17 75.85 76.25 75.04 75.29 4.6M
2022-11-16 75.69 76.57 75.65 76.01 2.8M
2022-11-15 75.48 75.92 74.58 75.32 3.5M
2022-11-14 74.90 76.11 74.55 74.57 3.2M
2022-11-11 74.87 75.38 73.64 74.57 3.2M
2022-11-10 74.78 75.11 73.79 74.97 3.8M
2022-11-09 73.77 73.88 73.42 73.46 3.4M
2022-11-08 73.87 74.75 73.35 73.81 3.3M
2022-11-07 73.49 74.01 73.11 73.50 3.1M
2022-11-04 73.00 73.68 72.31 73.19 3.9M
2022-11-03 72.21 72.76 72.07 72.39 3.0M
2022-11-02 73.62 74.40 72.76 72.77 4.0M
2022-11-01 73.75 74.55 73.54 73.74 3.7M
2022-10-31 74.61 75.10 73.57 73.84 6.7M
2022-10-28 71.64 74.68 71.29 74.64 5.6M
2022-10-27 73.69 74.24 73.06 73.23 5.1M
2022-10-26 73.01 73.66 72.51 73.43 3.6M
2022-10-25 72.00 72.95 71.79 72.76 4.0M
2022-10-24 72.04 72.59 71.22 72.02 3.5M
2022-10-21 70.48 71.77 70.25 71.47 5.9M
2022-10-20 71.26 71.78 70.19 70.25 3.4M
2022-10-19 72.87 73.30 71.57 71.75 5.3M
2022-10-18 72.94 74.90 72.43 72.92 10.4M
2022-10-17 71.54 72.71 71.27 72.14 4.1M
2022-10-14 71.32 72.14 70.89 71.33 5.0M
2022-10-13 69.58 71.27 68.72 71.01 4.5M
2022-10-12 69.23 69.81 69.07 69.11 2.8M
2022-10-11 68.69 69.63 68.66 69.05 4.0M
2022-10-10 69.02 69.40 67.84 68.48 4.8M
2022-10-07 69.54 69.65 68.74 68.99 4.3M
2022-10-06 70.97 71.06 69.49 69.56 3.4M
2022-10-05 72.10 72.10 70.61 71.11 3.5M
2022-10-04 71.28 72.42 71.22 71.84 4.1M
2022-10-03 70.83 71.37 70.09 71.11 3.8M
2022-09-30 72.00 72.29 70.16 70.25 7.5M
2022-09-29 72.92 73.20 71.24 71.77 4.6M
2022-09-28 73.15 73.41 72.20 72.91 6.5M
2022-09-27 75.36 75.64 72.53 72.58 5.3M
2022-09-26 75.53 75.78 74.78 75.00 3.8M
2022-09-23 75.21 75.93 74.79 75.53 4.5M
2022-09-22 74.85 75.73 74.71 75.36 3.5M
2022-09-21 75.58 76.32 74.89 74.90 2.9M
2022-09-20 75.70 75.88 74.80 75.16 2.7M
2022-09-19 75.48 76.08 75.44 76.01 3.6M
2022-09-16 75.34 75.79 75.09 75.69 5.3M
2022-09-15 76.22 76.27 74.53 75.23 5.0M
2022-09-14 75.80 77.37 75.47 76.06 8.1M
2022-09-13 77.56 77.83 75.33 75.43 4.0M
2022-09-12 78.14 78.62 77.63 77.90 6.4M
2022-09-09 77.62 78.82 77.21 78.03 6.4M
2022-09-08 77.96 78.30 76.85 77.84 5.8M
2022-09-07 78.09 78.66 77.91 78.55 4.3M
2022-09-06 77.68 79.12 77.56 77.77 4.1M
2022-09-02 80.14 80.42 77.91 78.17 3.1M
2022-09-01 78.13 79.80 77.77 79.80 5.9M
2022-08-31 79.25 79.57 78.14 78.21 4.1M
2022-08-30 79.75 79.97 78.80 79.00 3.1M
2022-08-29 78.97 79.86 78.44 79.59 2.3M
2022-08-26 80.87 81.20 79.07 79.21 3.4M
2022-08-25 80.77 81.05 80.46 80.92 2.7M
2022-08-24 81.19 81.19 80.46 81.00 2.4M
2022-08-23 81.41 81.46 80.65 80.96 2.6M
2022-08-22 82.99 83.07 81.90 81.96 4.1M
2022-08-19 82.99 83.81 82.58 83.27 4.7M
2022-08-18 81.92 82.98 81.74 82.85 2.6M
2022-08-17 82.05 82.26 81.72 82.17 2.1M
2022-08-16 81.44 82.38 81.44 82.18 2.9M
2022-08-15 80.50 81.34 80.33 81.24 4.3M
2022-08-12 79.68 80.50 79.59 80.29 3.3M
2022-08-11 80.30 80.62 79.35 79.50 4.9M
2022-08-10 80.50 80.78 79.90 80.34 3.5M
2022-08-09 80.83 80.83 80.01 80.06 3.3M
2022-08-08 80.74 81.02 80.44 80.81 5.0M
2022-08-05 80.70 80.70 79.69 80.43 2.4M
2022-08-04 81.15 81.52 80.46 80.89 2.8M
2022-08-03 80.00 81.76 79.47 81.43 3.6M
2022-08-02 81.52 81.56 80.11 80.26 20.4M
2022-08-01 78.96 81.70 78.76 81.10 6.9M
2022-07-29 78.60 79.16 77.29 78.74 5.7M
2022-07-28 79.03 79.70 78.51 79.19 5.1M
2022-07-27 78.18 79.01 77.75 78.76 2.4M
2022-07-26 77.32 78.61 77.15 78.53 2.6M
2022-07-25 77.50 78.15 77.29 77.85 2.4M
2022-07-22 76.16 77.52 76.06 77.47 2.5M
2022-07-21 75.48 76.27 75.28 76.16 4.1M
2022-07-20 77.13 77.18 75.19 75.61 5.4M
2022-07-19 77.49 77.92 77.27 77.53 3.7M
2022-07-18 78.01 78.17 76.97 77.12 3.5M
2022-07-15 78.75 78.99 77.97 78.15 4.8M
2022-07-14 77.36 78.47 77.09 78.34 5.8M
2022-07-13 77.91 79.19 77.91 78.43 3.3M
2022-07-12 78.61 79.33 77.95 78.31 3.1M
2022-07-11 78.50 78.99 78.09 78.70 5.5M
2022-07-08 79.29 79.58 78.23 78.35 3.7M
2022-07-07 80.69 80.75 78.32 79.46 5.1M
2022-07-06 81.40 81.97 80.95 81.02 4.8M
2022-07-05 81.33 81.85 80.09 81.00 3.1M
2022-07-01 80.55 82.02 80.35 81.97 4.3M
2022-06-30 79.41 80.57 79.01 80.14 3.6M
2022-06-29 79.22 79.99 78.98 79.67 2.2M
2022-06-28 80.00 80.37 78.77 78.88 3.2M
2022-06-27 79.56 80.34 79.36 79.88 4.6M
2022-06-24 79.38 80.52 79.17 80.38 5.2M
2022-06-23 78.15 79.18 78.12 78.88 3.9M
2022-06-22 76.53 78.15 76.36 77.91 4.7M
2022-06-21 74.90 76.58 74.40 76.46 4.5M
2022-06-17 73.66 74.43 73.01 74.04 11.0M
2022-06-16 73.43 74.78 72.69 73.92 5.3M
2022-06-15 74.38 75.47 73.06 74.16 6.0M
2022-06-14 75.86 76.04 73.66 74.27 4.0M
2022-06-13 75.43 76.83 75.43 76.19 4.5M
2022-06-10 76.18 77.25 75.15 76.63 4.3M
2022-06-09 78.09 78.91 76.72 76.85 6.3M
2022-06-08 78.58 78.60 77.78 77.87 3.1M
2022-06-07 77.99 78.76 77.60 78.71 6.6M
2022-06-06 79.20 79.68 78.59 78.78 2.7M
2022-06-03 79.02 79.56 78.76 78.93 3.2M
2022-06-02 78.51 79.30 77.26 79.27 3.6M
2022-06-01 79.01 79.06 77.92 78.20 4.0M
2022-05-31 78.52 79.31 77.83 78.81 5.9M
2022-05-27 78.39 79.07 78.14 78.86 2.7M
2022-05-26 78.39 78.71 77.58 78.16 4.1M
2022-05-25 77.31 77.93 76.87 77.49 3.7M
2022-05-24 76.64 78.30 76.36 78.12 3.5M
2022-05-23 75.58 76.78 75.37 76.52 3.8M
2022-05-20 75.38 75.63 73.87 75.13 6.9M
2022-05-19 74.67 75.36 73.92 75.12 5.5M
2022-05-18 78.28 78.47 75.51 75.71 4.6M
2022-05-17 78.51 78.89 77.45 78.77 4.0M
2022-05-16 78.14 79.24 77.61 78.73 4.0M
2022-05-13 77.85 78.44 76.98 78.40 5.1M
2022-05-12 77.42 77.88 76.72 77.55 5.2M
2022-05-11 76.81 78.06 76.50 76.75 5.6M
2022-05-10 77.66 77.99 76.38 76.67 6.0M
2022-05-09 76.35 78.44 76.06 77.67 5.7M
2022-05-06 76.07 77.06 75.77 76.84 5.4M
2022-05-05 76.49 76.87 75.56 76.09 5.1M
2022-05-04 74.47 77.55 74.30 77.00 8.8M
2022-05-03 74.87 75.46 73.93 74.49 6.1M
2022-05-02 77.07 77.37 74.21 75.18 7.1M
2022-04-29 77.74 77.95 76.18 77.05 14.9M
2022-04-28 80.87 81.53 80.26 81.22 5.4M
2022-04-27 80.28 81.70 80.20 80.69 4.4M
2022-04-26 81.93 82.37 80.44 80.52 4.7M
2022-04-25 81.48 82.16 80.06 81.81 5.8M
2022-04-22 83.00 83.39 81.01 81.10 6.1M
2022-04-21 81.60 82.52 81.49 82.10 4.7M
2022-04-20 80.24 81.80 80.22 81.53 8.8M
2022-04-19 79.85 80.88 79.80 80.61 4.6M
2022-04-18 80.86 81.18 79.72 80.01 5.2M
2022-04-14 81.36 81.47 80.87 80.94 7.7M
2022-04-13 81.00 81.36 80.84 80.99 4.5M
2022-04-12 80.19 81.22 80.09 81.00 6.5M
2022-04-11 80.37 80.84 79.96 80.44 9.5M
2022-04-08 80.43 80.56 79.82 80.25 6.4M
2022-04-07 78.87 80.62 78.61 80.42 8.6M
2022-04-06 77.18 78.88 76.72 78.81 10.0M
2022-04-05 76.28 77.81 76.28 77.45 4.4M
2022-04-04 75.82 76.63 74.88 76.59 4.8M
2022-04-01 75.87 76.44 75.11 76.42 6.5M
2022-03-31 76.20 76.38 75.38 75.83 7.7M
2022-03-30 75.55 76.38 75.39 76.36 4.2M
2022-03-29 76.14 76.79 75.75 76.20 4.7M
2022-03-28 74.84 75.42 74.84 75.39 3.6M
2022-03-25 73.91 75.06 73.78 74.78 4.4M
2022-03-24 73.66 74.01 73.17 73.65 3.5M
2022-03-23 74.70 74.91 73.54 73.63 3.9M
2022-03-22 74.38 74.69 73.47 74.50 5.0M
2022-03-21 73.60 74.20 72.86 74.15 10.1M
2022-03-18 75.39 75.40 72.20 72.20 14.7M
2022-03-17 75.16 75.43 74.61 75.13 4.2M
2022-03-16 75.53 75.90 74.44 75.15 4.5M
2022-03-15 74.80 75.74 74.52 75.49 4.3M
2022-03-14 74.31 75.27 73.79 73.96 4.1M
2022-03-11 74.21 75.18 73.70 73.77 4.3M
2022-03-10 75.15 75.38 73.34 73.84 6.4M
2022-03-09 76.18 76.64 75.44 75.54 7.0M
2022-03-08 76.77 77.06 74.78 74.87 5.3M
2022-03-07 76.91 77.24 75.86 76.68 4.3M
2022-03-04 76.70 77.51 76.39 77.36 3.7M
2022-03-03 76.82 77.92 76.82 77.40 3.9M
2022-03-02 75.97 77.03 75.77 76.70 4.0M
2022-03-01 77.00 77.18 75.73 76.04 4.0M
2022-02-28 77.13 77.33 76.14 76.95 4.8M
2022-02-25 76.03 78.35 75.97 78.14 5.2M
2022-02-24 78.14 78.42 75.46 75.58 7.9M
2022-02-23 79.22 79.52 78.54 78.64 3.7M
2022-02-22 79.36 79.80 78.55 78.85 4.8M
2022-02-18 79.31 79.65 78.94 79.55 3.4M
2022-02-17 78.15 79.35 77.88 79.15 3.8M
2022-02-16 78.64 79.02 77.38 78.34 3.8M
2022-02-15 79.66 79.94 78.20 78.58 4.4M
2022-02-14 79.56 79.94 78.01 79.26 5.6M
2022-02-11 80.06 80.23 79.39 79.53 5.7M
2022-02-10 80.38 80.71 79.43 79.72 3.7M
2022-02-09 81.10 81.36 80.31 80.87 3.8M
2022-02-08 81.30 81.53 80.84 80.92 4.0M
2022-02-07 81.47 81.73 80.37 81.12 3.5M
2022-02-04 82.21 82.39 80.81 81.12 5.2M
2022-02-03 82.78 83.27 82.38 82.73 4.3M
2022-02-02 82.06 83.03 81.82 82.80 6.8M
2022-02-01 82.75 82.95 81.52 81.92 5.2M
2022-01-31 82.24 82.90 81.55 82.45 6.4M
2022-01-28 81.96 83.17 80.53 83.05 6.0M
2022-01-27 81.96 83.61 81.60 82.70 6.2M
2022-01-26 79.93 81.72 79.59 81.39 7.5M
2022-01-25 83.19 83.32 81.49 81.74 7.6M
2022-01-24 84.18 84.75 82.24 83.67 7.3M
2022-01-21 83.61 84.70 83.10 83.67 5.7M
2022-01-20 83.90 84.65 83.24 83.29 6.4M
2022-01-19 83.63 85.04 83.50 84.06 5.6M
2022-01-18 82.78 83.17 81.98 83.12 6.7M
2022-01-14 82.61 83.62 82.04 83.45 4.4M
2022-01-13 82.81 82.84 81.97 82.54 6.7M
2022-01-12 83.02 83.32 82.55 82.87 5.1M
2022-01-11 83.42 83.56 82.43 83.17 3.6M
2022-01-10 84.29 84.51 83.29 83.71 4.1M
2022-01-07 84.78 84.93 84.11 84.44 2.8M
2022-01-06 84.98 85.61 84.16 84.66 4.2M
2022-01-05 84.71 85.61 84.71 85.22 4.4M
2022-01-04 84.43 85.29 84.18 84.87 4.4M
2022-01-03 84.55 84.80 83.49 84.59 5.3M