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
2025-09-26 79.80 79.96 79.18 79.59 4.3M
2025-09-25 81.26 81.51 79.29 79.70 6.1M
2025-09-24 79.83 81.38 79.77 81.13 6.4M
2025-09-23 79.50 80.23 78.76 80.15 5.4M
2025-09-22 81.30 81.39 79.29 79.36 5.9M
2025-09-19 81.73 81.95 81.03 81.17 14.7M
2025-09-18 81.31 82.12 81.01 81.53 3.7M
2025-09-17 81.79 82.97 81.51 82.22 4.0M
2025-09-16 82.35 82.58 81.41 81.48 6.6M
2025-09-15 83.21 83.74 81.60 82.13 6.6M
2025-09-12 83.75 84.54 83.27 83.28 3.2M
2025-09-11 83.38 84.30 83.25 84.06 3.4M
2025-09-10 83.71 84.09 82.29 83.20 4.4M
2025-09-09 84.07 84.69 83.80 84.28 3.6M
2025-09-08 84.92 85.08 83.97 84.19 4.0M
2025-09-05 83.47 85.76 83.12 85.13 6.2M
2025-09-04 84.10 84.10 83.02 83.67 6.2M
2025-09-03 84.52 84.75 82.65 83.81 5.0M
2025-09-02 84.18 84.59 83.58 84.39 5.3M
2025-08-29 83.63 84.30 83.22 84.07 3.9M
2025-08-28 84.28 84.68 83.22 83.42 5.3M
2025-08-27 84.15 84.46 83.77 84.45 4.2M
2025-08-26 84.00 84.84 83.85 84.14 6.2M
2025-08-25 85.82 86.00 84.00 84.06 4.5M
2025-08-22 86.57 87.33 85.32 85.94 4.1M
2025-08-21 85.59 86.30 85.30 86.28 4.9M
2025-08-20 86.19 87.95 85.46 86.05 5.9M
2025-08-19 84.47 86.07 84.43 85.85 4.5M
2025-08-18 85.25 85.33 84.25 84.26 3.9M
2025-08-15 85.01 85.32 84.57 85.07 4.2M
2025-08-14 85.65 85.78 84.46 84.65 3.5M
2025-08-13 85.17 87.01 85.11 86.34 3.5M
2025-08-12 84.55 85.00 84.18 84.97 5.3M
2025-08-11 84.74 85.02 84.16 84.45 3.5M
2025-08-08 84.46 85.14 84.32 84.69 4.1M
2025-08-07 84.58 84.99 84.12 84.71 4.0M
2025-08-06 83.16 84.91 82.58 84.61 5.5M
2025-08-05 83.01 83.88 82.89 83.06 6.4M
2025-08-04 83.39 84.00 82.40 83.36 5.5M
2025-08-01 84.02 86.23 82.70 83.51 9.6M
2025-07-31 85.53 85.65 83.53 83.85 9.6M
2025-07-30 87.08 87.45 85.57 85.80 4.6M
2025-07-29 86.88 88.02 86.46 86.86 4.4M
2025-07-28 87.80 87.88 86.37 86.47 4.8M
2025-07-25 88.39 88.81 87.49 87.93 3.2M
2025-07-24 88.86 89.16 88.24 88.45 2.5M
2025-07-23 88.86 88.87 88.18 88.79 3.5M
2025-07-22 86.91 88.73 86.70 88.70 5.0M
2025-07-21 86.64 87.21 86.57 86.64 3.5M
2025-07-18 86.70 87.51 86.50 86.84 5.0M
2025-07-17 87.66 88.33 86.95 87.24 3.8M
2025-07-16 88.08 88.52 87.17 87.66 4.2M
2025-07-15 88.85 89.69 88.07 88.15 3.8M
2025-07-14 89.53 89.53 87.74 88.85 3.6M
2025-07-11 90.06 90.27 89.10 89.58 4.4M
2025-07-10 91.32 91.66 90.61 90.62 4.5M
2025-07-09 92.15 92.53 91.08 91.58 6.0M
2025-07-08 92.67 93.10 92.13 92.14 6.1M
2025-07-07 92.72 94.19 92.66 93.33 5.8M
2025-07-03 92.80 93.12 91.91 92.78 3.3M
2025-07-02 91.83 92.43 91.36 92.40 5.3M
2025-07-01 91.10 92.42 90.82 92.04 6.0M
2025-06-30 88.54 91.25 88.50 90.90 7.8M
2025-06-27 87.87 88.90 87.74 88.71 6.9M
2025-06-26 87.87 88.35 87.43 87.79 5.8M
2025-06-25 87.38 88.27 87.07 87.80 3.6M
2025-06-24 88.40 88.75 87.40 88.18 4.6M
2025-06-23 87.87 88.71 87.39 88.67 5.1M
2025-06-20 88.03 88.68 87.76 87.78 9.6M
2025-06-18 88.75 88.93 87.64 88.19 5.1M
2025-06-17 90.28 90.28 88.53 88.63 5.1M
2025-06-16 90.70 91.42 90.02 90.11 5.7M
2025-06-13 92.87 93.05 90.09 90.26 5.3M
2025-06-12 92.18 93.17 91.95 93.14 4.7M
2025-06-11 91.86 92.63 91.51 92.11 5.4M
2025-06-10 91.18 92.24 90.86 91.94 4.5M
2025-06-09 89.76 91.37 89.71 90.87 5.9M
2025-06-06 90.28 90.71 90.00 90.24 4.7M
2025-06-05 90.23 90.36 89.43 90.15 5.1M
2025-06-04 90.70 91.29 89.96 90.20 3.9M
2025-06-03 91.71 91.72 90.43 90.62 4.8M
2025-06-02 92.22 92.69 91.20 91.93 3.2M
2025-05-30 92.75 93.48 92.27 92.94 6.3M
2025-05-29 91.33 92.32 91.06 92.30 4.7M
2025-05-28 92.15 93.42 91.65 91.76 5.3M
2025-05-27 92.61 93.60 92.06 92.43 6.1M
2025-05-23 91.93 92.74 90.71 92.59 6.7M
2025-05-22 91.07 91.98 90.47 90.90 5.1M
2025-05-21 91.33 91.94 91.04 91.67 4.6M
2025-05-20 91.71 92.16 91.44 91.99 3.9M
2025-05-19 91.50 91.85 90.58 91.74 3.8M
2025-05-16 90.00 91.36 89.60 91.23 4.7M
2025-05-15 87.97 89.68 87.97 89.63 4.0M
2025-05-14 87.68 87.89 87.06 87.57 3.7M
2025-05-13 88.98 88.98 86.94 87.88 5.5M
2025-05-12 88.99 89.55 87.63 89.14 6.1M
2025-05-09 90.66 90.96 89.71 89.81 3.8M
2025-05-08 90.72 91.88 90.51 90.83 3.6M
2025-05-07 90.69 91.42 90.10 90.88 4.4M
2025-05-06 90.42 91.57 89.98 91.00 3.6M
2025-05-05 90.94 91.05 90.20 90.74 4.1M
2025-05-02 91.07 91.59 89.75 90.48 4.7M
2025-05-01 91.16 91.92 90.43 90.69 4.1M
2025-04-30 93.15 93.74 91.36 92.19 5.9M
2025-04-29 90.69 92.62 89.83 92.33 5.9M
2025-04-28 93.64 93.91 90.80 90.96 7.2M
2025-04-25 95.49 95.81 91.84 93.91 9.6M
2025-04-24 93.08 93.46 91.87 92.70 11.3M
2025-04-23 95.00 95.00 92.71 93.89 8.5M
2025-04-22 94.40 95.98 93.79 95.81 5.2M
2025-04-21 95.80 96.23 94.16 94.70 7.7M
2025-04-17 93.39 96.03 93.28 95.50 7.0M
2025-04-16 94.91 95.00 93.21 93.49 4.1M
2025-04-15 94.98 95.58 94.21 94.26 3.9M
2025-04-14 94.04 95.31 93.49 94.98 3.7M
2025-04-11 91.44 94.53 91.28 94.00 5.7M
2025-04-10 90.14 92.71 89.52 91.80 6.5M
2025-04-09 87.73 91.73 87.48 90.23 7.4M
2025-04-08 90.30 90.62 87.72 88.60 5.7M
2025-04-07 89.75 91.21 88.05 89.19 7.8M
2025-04-04 96.95 97.73 91.32 91.66 7.4M
2025-04-03 95.26 97.24 94.80 96.00 5.5M
2025-04-02 93.99 94.24 92.60 93.55 4.8M
2025-04-01 94.24 94.62 93.18 93.90 4.9M
2025-03-31 93.26 94.33 93.06 93.70 6.2M
2025-03-28 93.90 93.90 92.22 92.82 2.8M
2025-03-27 92.87 93.28 91.93 93.19 3.0M
2025-03-26 89.83 92.27 89.61 92.03 4.7M
2025-03-25 90.97 90.98 89.04 89.59 5.2M
2025-03-24 90.08 91.38 90.08 90.90 4.6M
2025-03-21 90.11 91.36 89.99 90.30 9.0M
2025-03-20 90.55 90.77 89.14 90.28 5.6M
2025-03-19 89.38 90.54 89.19 90.44 8.2M
2025-03-18 90.55 90.82 89.38 89.49 3.6M
2025-03-17 90.19 91.37 89.75 90.71 5.6M
2025-03-14 89.73 90.35 89.18 89.82 4.6M
2025-03-13 90.96 91.61 90.28 90.52 4.4M
2025-03-12 92.60 93.21 90.23 90.82 9.1M
2025-03-11 96.22 96.73 93.93 94.10 6.6M
2025-03-10 97.34 100.18 97.19 97.50 9.8M
2025-03-07 92.84 98.34 92.84 96.74 10.1M
2025-03-06 91.80 93.48 91.40 93.29 4.7M
2025-03-05 90.40 92.21 90.34 91.75 3.4M
2025-03-04 93.27 95.22 91.02 91.06 6.1M
2025-03-03 90.99 92.81 90.93 92.81 4.7M
2025-02-28 91.04 91.94 90.06 91.17 5.3M
2025-02-27 89.96 91.07 89.60 90.20 3.7M
2025-02-26 91.69 92.00 90.00 90.17 3.9M
2025-02-25 90.65 92.59 90.54 92.29 5.8M
2025-02-24 89.10 91.71 89.05 90.11 5.4M
2025-02-21 87.96 89.80 87.50 89.47 4.7M
2025-02-20 86.63 88.27 86.40 87.87 3.3M
2025-02-19 87.03 87.63 86.44 87.42 4.3M
2025-02-18 85.74 86.66 85.32 86.39 3.8M
2025-02-14 87.27 87.46 85.89 86.04 4.1M
2025-02-13 86.79 88.08 86.71 87.75 3.7M
2025-02-12 86.76 87.36 86.46 86.73 3.4M
2025-02-11 86.00 87.40 85.68 87.37 3.5M
2025-02-10 86.52 86.69 85.63 85.96 4.2M
2025-02-07 85.60 86.83 85.43 86.76 4.0M
2025-02-06 87.19 87.20 85.35 85.68 4.5M
2025-02-05 86.63 86.77 85.80 86.62 4.1M
2025-02-04 86.94 87.14 86.15 86.50 4.1M
2025-02-03 87.07 87.27 85.70 87.03 6.9M
2025-01-31 85.43 87.39 85.33 86.70 11.1M
2025-01-30 90.55 91.01 89.95 90.89 5.4M
2025-01-29 90.11 90.61 89.55 89.57 3.2M
2025-01-28 90.75 91.90 89.62 89.86 4.8M
2025-01-27 89.53 91.41 88.96 91.21 5.2M
2025-01-24 87.71 88.70 87.47 87.88 5.5M
2025-01-23 87.69 88.26 86.91 87.91 6.6M
2025-01-22 89.45 89.69 87.41 87.55 5.3M
2025-01-21 88.53 89.43 87.85 88.23 5.0M
2025-01-17 88.41 89.57 88.19 88.69 5.1M
2025-01-16 87.60 88.63 87.38 88.56 3.3M
2025-01-15 88.46 88.65 87.56 87.86 5.1M
2025-01-14 87.21 87.78 87.01 87.67 4.6M
2025-01-13 86.67 87.49 86.33 87.10 8.2M
2025-01-10 86.37 87.09 85.87 86.36 6.7M
2025-01-08 87.11 87.59 86.86 87.46 5.1M
2025-01-07 87.94 88.60 87.09 87.39 4.8M
2025-01-06 89.66 89.86 87.36 87.54 6.1M
2025-01-03 90.56 90.78 89.75 90.15 3.1M
2025-01-02 91.06 91.25 90.18 90.55 3.2M