戴文能源

DVN
🏛️ 美国 →
36.99
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
2023-12-29 45.88 45.98 45.04 45.30 9.5M
2023-12-28 46.11 46.35 45.75 45.76 7.8M
2023-12-27 46.55 46.77 46.24 46.40 8.0M
2023-12-26 46.26 46.94 46.19 46.66 8.2M
2023-12-22 46.20 46.45 45.72 45.81 6.3M
2023-12-21 45.39 45.86 45.16 45.85 8.1M
2023-12-20 45.85 46.23 45.17 45.24 8.5M
2023-12-19 45.34 45.73 45.02 45.68 9.1M
2023-12-18 45.57 46.16 45.21 45.24 12.1M
2023-12-15 44.51 44.91 44.14 44.87 24.6M
2023-12-14 44.25 45.49 44.16 44.99 13.7M
2023-12-13 43.33 44.25 42.95 44.22 13.3M
2023-12-12 43.90 43.90 43.04 43.34 11.4M
2023-12-11 44.25 44.61 44.06 44.41 8.1M
2023-12-08 43.83 44.26 43.67 44.09 7.5M
2023-12-07 43.55 43.80 43.14 43.46 11.0M
2023-12-06 43.53 44.17 43.06 43.25 10.6M
2023-12-05 44.68 44.85 43.72 43.78 8.3M
2023-12-04 44.63 45.31 44.47 44.68 6.7M
2023-12-01 44.88 45.86 44.64 45.17 6.4M
2023-11-30 45.50 45.99 44.53 44.97 12.9M
2023-11-29 45.05 45.21 44.64 44.88 6.5M
2023-11-28 45.12 45.42 44.72 44.82 5.9M
2023-11-27 44.98 45.03 44.35 44.93 8.3M
2023-11-24 45.06 45.62 44.90 45.35 4.1M
2023-11-22 44.05 45.23 43.69 45.16 7.0M
2023-11-21 45.29 45.57 44.96 45.25 5.0M
2023-11-20 45.83 46.20 45.53 45.65 7.6M
2023-11-17 44.80 45.74 44.44 45.36 9.4M
2023-11-16 44.67 44.88 43.46 44.29 12.4M
2023-11-15 45.67 46.41 45.46 45.52 7.3M
2023-11-14 45.78 46.20 45.45 45.74 6.8M
2023-11-13 45.81 46.03 45.34 45.42 8.2M
2023-11-10 44.62 45.96 44.53 45.62 11.2M
2023-11-09 44.57 45.13 44.12 44.14 9.9M
2023-11-08 44.70 45.10 43.70 44.18 14.2M
2023-11-07 45.89 46.09 45.02 45.29 11.3M
2023-11-06 47.72 47.75 46.33 46.72 7.9M
2023-11-03 47.42 47.93 47.21 47.34 7.0M
2023-11-02 46.33 47.31 45.84 47.27 6.0M
2023-11-01 47.00 47.00 46.12 46.21 7.6M
2023-10-31 46.08 46.60 45.65 46.57 5.9M
2023-10-30 46.69 47.20 45.67 46.17 6.8M
2023-10-27 47.18 47.28 45.95 46.77 8.1M
2023-10-26 47.05 47.57 46.67 47.17 5.5M
2023-10-25 47.24 47.91 46.93 47.85 6.3M
2023-10-24 47.85 48.02 47.26 47.47 5.7M
2023-10-23 47.67 47.99 46.95 47.71 8.1M
2023-10-20 49.06 49.35 48.06 48.32 7.9M
2023-10-19 49.22 49.82 48.42 49.25 12.6M
2023-10-18 50.27 50.84 49.87 50.08 10.9M
2023-10-17 49.07 49.94 48.98 49.93 9.5M
2023-10-16 48.73 49.52 48.33 49.40 9.6M
2023-10-13 47.65 48.62 47.39 48.39 10.2M
2023-10-12 47.25 47.38 46.26 46.69 8.0M
2023-10-11 45.87 46.80 45.58 46.75 8.1M
2023-10-10 46.10 46.41 45.75 46.07 8.0M
2023-10-09 45.14 46.40 44.87 46.10 10.9M
2023-10-06 43.00 44.22 42.59 43.70 11.6M
2023-10-05 43.00 43.45 42.73 42.85 10.6M
2023-10-04 44.94 45.04 42.82 43.35 14.9M
2023-10-03 45.52 45.79 45.09 45.75 8.6M
2023-10-02 47.82 47.82 45.35 45.65 10.4M
2023-09-29 49.00 49.04 47.60 47.70 8.9M
2023-09-28 48.75 49.13 48.31 48.81 6.5M
2023-09-27 47.78 49.21 47.65 48.84 12.0M
2023-09-26 46.86 47.57 46.81 46.95 8.7M
2023-09-25 46.57 47.63 46.50 47.51 10.6M
2023-09-22 46.82 47.02 46.25 46.59 8.4M
2023-09-21 47.75 47.93 46.11 46.41 13.8M
2023-09-20 48.61 49.06 47.86 47.88 10.4M
2023-09-19 50.10 50.25 48.87 48.99 9.5M
2023-09-18 50.00 50.18 49.08 49.50 9.3M
2023-09-15 50.50 50.52 49.47 49.68 26.2M
2023-09-14 50.96 51.36 50.27 50.93 9.6M
2023-09-13 51.60 51.61 50.35 50.65 7.8M
2023-09-12 51.35 52.01 51.20 51.39 8.1M
2023-09-11 53.16 53.16 50.36 50.78 12.4M
2023-09-08 52.83 53.33 52.57 52.66 5.1M
2023-09-07 53.30 53.77 52.36 52.50 7.2M
2023-09-06 53.41 54.14 53.15 53.49 5.1M
2023-09-05 53.40 54.47 53.19 53.50 8.4M
2023-09-01 51.92 53.34 51.76 52.92 9.3M
2023-08-31 51.01 51.29 50.51 51.09 6.8M
2023-08-30 51.00 51.15 50.61 50.66 4.4M
2023-08-29 50.69 51.01 50.16 50.73 4.7M
2023-08-28 50.72 51.57 50.37 50.57 4.8M
2023-08-25 49.42 50.83 49.14 50.43 10.1M
2023-08-24 48.96 49.42 48.66 48.84 5.3M
2023-08-23 49.15 49.39 48.49 49.34 5.7M
2023-08-22 50.32 50.56 49.72 49.74 4.7M
2023-08-21 50.59 50.88 49.61 50.17 6.5M
2023-08-18 48.50 50.02 48.45 49.99 6.3M
2023-08-17 49.25 49.82 48.95 49.06 5.9M
2023-08-16 49.20 49.48 48.50 48.52 6.4M
2023-08-15 49.93 50.00 48.95 49.19 7.1M
2023-08-14 50.16 50.30 49.61 50.29 6.2M
2023-08-11 50.48 51.18 50.21 50.41 9.5M
2023-08-10 51.32 51.74 50.24 50.76 6.3M
2023-08-09 51.39 51.99 50.83 51.19 7.4M
2023-08-08 49.67 50.79 48.85 50.77 6.9M
2023-08-07 50.80 51.35 50.50 50.81 6.6M
2023-08-04 51.13 51.98 50.69 50.80 11.9M
2023-08-03 50.05 51.75 49.89 50.83 13.0M
2023-08-02 52.02 52.02 49.39 49.74 21.3M
2023-08-01 53.66 53.94 53.06 53.68 7.4M
2023-07-31 53.50 54.22 53.43 54.00 6.9M
2023-07-28 52.55 53.02 52.08 53.00 5.6M
2023-07-27 53.60 53.65 52.01 52.22 7.5M
2023-07-26 52.81 53.48 52.72 53.15 5.1M
2023-07-25 53.00 53.80 52.86 53.40 5.5M
2023-07-24 52.50 53.58 52.38 53.09 9.0M
2023-07-21 51.64 52.47 51.27 52.26 9.9M
2023-07-20 51.18 51.79 50.91 51.40 8.1M
2023-07-19 50.47 51.15 50.36 50.62 8.3M
2023-07-18 49.00 50.94 48.93 50.51 9.1M
2023-07-17 48.70 49.10 48.35 48.92 6.5M
2023-07-14 50.69 50.69 48.73 48.90 9.7M
2023-07-13 51.05 51.81 50.60 51.11 7.2M
2023-07-12 51.20 51.57 50.77 51.09 7.6M
2023-07-11 49.75 50.79 49.53 50.56 8.7M
2023-07-10 48.56 49.44 48.40 49.19 5.8M
2023-07-07 47.19 49.38 47.10 48.85 9.7M
2023-07-06 48.00 48.47 46.70 47.55 9.5M
2023-07-05 49.28 49.40 48.25 48.50 7.5M
2023-07-03 48.35 49.09 48.28 48.83 4.4M
2023-06-30 49.10 49.10 48.32 48.34 8.9M
2023-06-29 47.94 48.43 47.74 48.40 6.7M
2023-06-28 47.54 47.90 46.89 47.69 8.8M
2023-06-27 47.67 47.99 47.31 47.32 7.9M
2023-06-26 47.29 48.19 47.21 47.74 6.8M
2023-06-23 47.00 47.40 46.90 47.15 13.7M
2023-06-22 48.14 48.20 47.48 47.69 7.2M
2023-06-21 48.20 49.33 48.13 48.94 7.0M
2023-06-20 49.23 49.42 47.39 48.27 10.5M
2023-06-16 49.95 50.22 49.58 49.80 16.3M
2023-06-15 49.12 50.27 48.95 49.60 8.7M
2023-06-14 50.08 50.67 48.62 48.95 10.8M
2023-06-13 50.76 51.41 50.32 50.39 13.2M
2023-06-12 49.09 50.04 48.90 49.40 8.6M
2023-06-09 49.93 50.48 49.52 49.87 6.1M
2023-06-08 49.86 50.49 48.96 50.02 7.2M
2023-06-07 49.29 50.51 49.09 50.05 7.2M
2023-06-06 47.50 49.04 47.41 48.95 6.0M
2023-06-05 49.60 49.73 48.24 48.37 8.6M
2023-06-02 47.88 49.02 47.50 48.53 8.8M
2023-06-01 46.31 47.73 45.98 46.78 7.6M
2023-05-31 46.31 46.79 45.89 46.10 11.5M
2023-05-30 47.31 47.71 46.32 46.96 11.2M
2023-05-26 48.45 48.49 47.58 48.07 6.4M
2023-05-25 48.68 48.92 47.67 47.87 11.3M
2023-05-24 49.27 50.05 48.68 49.67 6.9M
2023-05-23 49.75 50.17 49.06 49.11 7.4M
2023-05-22 49.19 49.98 48.91 49.32 5.5M
2023-05-19 49.03 49.59 48.82 49.20 8.3M
2023-05-18 47.37 48.37 47.06 48.28 6.1M
2023-05-17 46.59 48.28 46.45 47.71 7.9M
2023-05-16 47.36 47.66 46.05 46.13 8.0M
2023-05-15 47.93 48.19 47.43 47.71 7.2M
2023-05-12 47.64 47.79 46.84 47.52 6.0M
2023-05-11 47.33 47.85 46.89 47.26 7.9M
2023-05-10 49.17 49.21 47.20 48.11 12.0M
2023-05-09 50.23 51.24 48.80 49.17 13.8M
2023-05-08 51.76 52.03 50.95 51.00 8.8M
2023-05-05 49.90 50.86 49.70 50.36 8.3M
2023-05-04 49.13 49.75 48.05 48.24 7.2M
2023-05-03 49.50 50.15 48.87 49.01 9.5M
2023-05-02 52.14 52.39 49.96 50.71 9.6M
2023-05-01 52.69 53.74 52.53 53.24 5.9M
2023-04-28 52.12 54.03 51.94 53.43 7.7M
2023-04-27 52.51 52.68 51.40 52.25 6.4M
2023-04-26 52.72 53.33 51.54 52.20 7.0M
2023-04-25 53.60 53.76 52.65 53.21 6.2M
2023-04-24 53.53 54.84 53.39 54.47 5.5M
2023-04-21 54.17 54.17 53.24 53.63 5.5M
2023-04-20 53.79 54.15 53.47 54.02 6.7M
2023-04-19 54.18 54.96 53.95 54.85 5.1M
2023-04-18 54.90 55.46 54.49 55.22 5.3M
2023-04-17 55.59 56.19 55.08 55.30 6.1M
2023-04-14 55.26 56.06 55.10 55.70 6.0M
2023-04-13 54.40 55.49 54.39 55.22 6.6M
2023-04-12 54.53 55.25 54.26 54.54 7.3M
2023-04-11 53.76 54.81 53.48 54.30 6.4M
2023-04-10 53.10 54.53 53.10 53.39 7.0M
2023-04-06 53.23 53.53 52.72 52.91 6.2M
2023-04-05 52.80 53.59 52.10 53.53 8.3M
2023-04-04 53.30 53.52 51.50 52.74 10.3M
2023-04-03 53.41 54.66 52.90 53.31 18.9M
2023-03-31 50.33 50.85 50.12 50.61 7.7M
2023-03-30 50.55 50.66 49.63 49.85 6.6M
2023-03-29 49.47 49.92 49.25 49.79 8.2M
2023-03-28 47.72 49.22 47.68 48.57 7.7M
2023-03-27 47.40 48.41 46.58 48.08 7.8M
2023-03-24 45.45 46.99 45.44 46.57 8.7M
2023-03-23 48.13 48.61 46.23 46.72 8.9M
2023-03-22 49.19 49.54 47.69 47.76 8.6M
2023-03-21 48.04 49.51 47.88 49.06 11.2M
2023-03-20 46.00 47.32 45.98 47.00 8.9M
2023-03-17 46.31 46.45 45.04 46.15 28.3M
2023-03-16 44.41 46.35 44.03 46.27 14.3M
2023-03-15 47.09 47.27 44.37 45.12 23.3M
2023-03-14 49.01 50.84 48.31 49.22 12.4M
2023-03-13 50.00 51.07 49.02 49.98 15.4M
2023-03-10 52.85 53.67 51.34 51.76 12.4M
2023-03-09 54.82 55.37 52.85 52.98 9.3M
2023-03-08 54.69 55.58 54.01 54.50 8.4M
2023-03-07 56.11 56.34 54.76 55.03 9.5M
2023-03-06 56.16 56.80 55.87 56.49 8.9M
2023-03-03 54.91 57.13 54.78 56.67 11.0M
2023-03-02 54.25 56.00 54.20 55.70 8.7M
2023-03-01 53.82 55.05 53.56 54.74 9.3M
2023-02-28 54.97 55.13 53.88 53.92 10.9M
2023-02-27 55.12 55.27 54.26 54.52 9.6M
2023-02-24 54.42 55.19 53.90 55.00 10.0M
2023-02-23 54.40 55.27 53.80 55.00 11.9M
2023-02-22 53.71 54.35 52.56 53.59 13.1M
2023-02-21 53.68 54.09 53.19 53.73 11.4M
2023-02-17 54.80 54.80 52.45 53.33 25.5M
2023-02-16 57.01 57.42 55.68 55.72 17.7M
2023-02-15 58.85 59.17 55.40 57.23 52.5M
2023-02-14 62.92 64.40 62.54 63.94 8.8M
2023-02-13 62.96 64.11 62.40 63.56 7.6M
2023-02-10 61.37 63.69 61.22 63.54 8.7M
2023-02-09 61.27 61.51 60.16 60.30 5.7M
2023-02-08 62.30 62.80 60.90 61.33 7.8M
2023-02-07 60.72 62.33 59.86 62.21 8.2M
2023-02-06 60.61 61.32 59.31 60.14 7.4M
2023-02-03 61.00 62.54 60.77 60.85 6.6M
2023-02-02 62.06 62.06 60.00 60.95 8.8M
2023-02-01 62.56 62.80 60.74 61.89 9.7M
2023-01-31 62.40 63.74 61.96 63.24 7.5M
2023-01-30 64.60 64.94 62.29 62.34 8.0M
2023-01-27 65.72 66.96 65.25 65.27 7.2M
2023-01-26 65.13 65.73 63.69 65.72 6.3M
2023-01-25 63.40 64.18 62.41 64.17 5.8M
2023-01-24 65.75 66.12 63.81 63.97 7.0M
2023-01-23 65.33 66.26 65.04 65.76 6.2M
2023-01-20 64.31 64.95 63.39 64.75 7.1M
2023-01-19 62.18 64.20 62.04 64.08 7.3M
2023-01-18 64.04 65.41 62.59 62.62 8.3M
2023-01-17 63.77 64.39 63.19 63.49 5.4M
2023-01-13 63.91 64.15 62.88 63.59 5.5M
2023-01-12 63.44 64.78 63.27 64.03 7.2M
2023-01-11 63.94 64.11 62.26 62.85 7.6M
2023-01-10 62.80 63.16 61.47 63.13 5.9M
2023-01-09 62.69 63.49 61.94 62.20 7.6M
2023-01-06 61.17 62.26 60.80 61.23 7.3M
2023-01-05 58.86 60.50 58.57 60.17 8.8M
2023-01-04 56.88 59.26 56.41 58.90 9.7M
2023-01-03 60.73 61.26 57.22 58.12 10.6M