Cenovus 能源公司

CVE
🏛️ 美国 →
16.99
最后更新: 2025-09-30
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 16.70 16.76 16.61 16.65 8.0M
2023-12-28 16.86 16.97 16.64 16.67 7.0M
2023-12-27 17.03 17.11 16.89 16.92 6.2M
2023-12-26 17.13 17.24 17.06 17.15 4.9M
2023-12-22 16.87 16.91 16.59 16.73 11.1M
2023-12-21 16.55 16.68 16.45 16.67 16.1M
2023-12-20 16.97 17.12 16.51 16.52 10.4M
2023-12-19 16.47 16.87 16.45 16.84 13.7M
2023-12-18 16.69 16.73 16.34 16.38 12.8M
2023-12-15 16.74 16.74 16.25 16.25 12.8M
2023-12-14 16.50 16.75 16.44 16.72 20.6M
2023-12-13 15.82 16.23 15.73 16.21 17.9M
2023-12-12 15.88 15.88 15.55 15.75 14.8M
2023-12-11 16.22 16.34 16.04 16.17 11.6M
2023-12-08 16.33 16.40 16.08 16.29 12.5M
2023-12-07 16.35 16.35 15.87 16.06 13.2M
2023-12-06 16.60 16.75 16.19 16.21 9.0M
2023-12-05 17.12 17.24 16.69 16.70 8.6M
2023-12-04 17.46 17.59 17.15 17.16 7.8M
2023-12-01 17.68 18.10 17.67 17.71 10.9M
2023-11-30 17.94 18.15 17.51 17.76 10.0M
2023-11-29 17.76 17.83 17.48 17.65 6.9M
2023-11-28 17.65 17.85 17.45 17.66 8.2M
2023-11-27 17.61 17.78 17.42 17.51 6.5M
2023-11-24 17.60 17.89 17.60 17.67 3.4M
2023-11-22 17.36 17.56 17.05 17.52 10.9M
2023-11-21 18.08 18.20 17.88 17.96 4.9M
2023-11-20 18.25 18.31 18.06 18.16 6.6M
2023-11-17 17.71 18.21 17.70 18.07 9.2M
2023-11-16 17.71 17.73 17.16 17.47 9.5M
2023-11-15 18.12 18.26 17.87 17.91 7.2M
2023-11-14 18.23 18.38 18.04 18.21 5.8M
2023-11-13 18.03 18.27 18.00 18.14 8.3M
2023-11-10 17.79 18.07 17.58 18.07 8.8M
2023-11-09 17.75 18.13 17.49 17.52 12.3M
2023-11-08 17.74 17.80 17.24 17.53 14.9M
2023-11-07 18.53 18.54 17.85 17.90 10.4M
2023-11-06 19.29 19.36 18.80 18.81 7.9M
2023-11-03 19.52 19.74 19.02 19.13 12.7M
2023-11-02 19.24 19.60 18.98 19.52 16.6M
2023-11-01 19.32 19.32 18.95 19.03 9.7M
2023-10-31 19.28 19.31 18.94 19.08 8.5M
2023-10-30 19.49 19.73 19.02 19.16 7.6M
2023-10-27 19.68 19.68 18.95 19.35 9.4M
2023-10-26 19.49 19.78 19.29 19.59 5.4M
2023-10-25 19.73 19.93 19.47 19.84 8.6M
2023-10-24 20.31 20.31 19.61 19.67 9.2M
2023-10-23 20.48 20.65 20.13 20.20 5.8M
2023-10-20 21.18 21.20 20.60 20.66 5.9M
2023-10-19 21.11 21.32 20.90 21.18 6.3M
2023-10-18 21.25 21.35 21.06 21.21 7.5M
2023-10-17 20.84 21.37 20.84 21.12 5.8M
2023-10-16 21.12 21.23 20.71 21.01 6.0M
2023-10-13 20.95 21.19 20.82 21.09 7.7M
2023-10-12 20.66 20.86 20.31 20.51 6.1M
2023-10-11 20.15 20.52 20.10 20.49 6.6M
2023-10-10 20.31 20.49 20.07 20.33 7.0M
2023-10-09 20.04 20.43 19.92 20.34 7.2M
2023-10-06 19.28 19.56 19.02 19.40 5.2M
2023-10-05 18.99 19.48 18.88 19.16 7.1M
2023-10-04 19.61 19.66 18.92 19.15 11.3M
2023-10-03 19.92 20.12 19.71 20.02 7.2M
2023-10-02 20.82 20.96 19.95 20.10 9.6M
2023-09-29 21.17 21.24 20.79 20.82 12.6M
2023-09-28 20.97 21.20 20.83 21.11 9.9M
2023-09-27 20.71 20.99 20.62 20.98 8.9M
2023-09-26 20.09 20.49 19.98 20.35 8.8M
2023-09-25 19.72 20.27 19.71 20.20 9.4M
2023-09-22 19.89 20.37 19.71 19.75 10.8M
2023-09-21 20.21 20.25 19.68 19.69 10.6M
2023-09-20 20.45 20.83 20.12 20.15 6.3M
2023-09-19 20.95 21.10 20.37 20.59 6.9M
2023-09-18 20.95 20.95 20.56 20.66 4.5M
2023-09-15 20.65 20.86 20.63 20.70 5.2M
2023-09-14 20.70 20.93 20.61 20.83 7.4M
2023-09-13 20.66 20.76 20.30 20.49 4.7M
2023-09-12 20.34 20.64 20.25 20.61 6.4M
2023-09-11 20.61 20.77 20.10 20.11 6.7M
2023-09-08 20.48 20.72 20.42 20.44 7.1M
2023-09-07 20.38 20.54 20.28 20.38 4.9M
2023-09-06 20.24 20.46 20.13 20.34 5.6M
2023-09-05 20.33 20.41 20.11 20.20 5.9M
2023-09-01 20.20 20.32 20.12 20.15 8.2M
2023-08-31 19.92 20.09 19.80 19.93 8.0M
2023-08-30 19.53 19.88 19.53 19.75 5.8M
2023-08-29 19.05 19.56 18.93 19.46 7.0M
2023-08-28 18.98 19.23 18.83 18.97 5.4M
2023-08-25 18.55 18.90 18.30 18.83 8.1M
2023-08-24 18.74 18.80 18.47 18.48 7.9M
2023-08-23 18.83 19.15 18.61 18.88 7.0M
2023-08-22 19.15 19.36 19.04 19.13 6.1M
2023-08-21 19.50 19.58 19.18 19.18 5.3M
2023-08-18 19.14 19.58 18.93 19.34 9.4M
2023-08-17 19.55 19.77 19.29 19.37 8.8M
2023-08-16 19.34 19.58 19.29 19.31 7.1M
2023-08-15 19.50 19.65 19.15 19.33 10.3M
2023-08-14 19.61 19.74 19.45 19.70 8.1M
2023-08-11 19.31 19.79 19.31 19.79 6.5M
2023-08-10 19.46 19.85 19.29 19.41 9.2M
2023-08-09 19.36 19.50 19.21 19.36 7.9M
2023-08-08 18.77 19.28 18.60 19.27 5.1M
2023-08-07 19.05 19.53 19.05 19.20 6.5M
2023-08-04 19.11 19.36 18.93 19.04 5.8M
2023-08-03 18.62 19.21 18.47 19.04 6.8M
2023-08-02 18.80 18.83 18.43 18.59 9.3M
2023-08-01 18.80 19.01 18.51 18.99 5.9M
2023-07-31 19.07 19.47 19.00 19.02 7.2M
2023-07-28 18.53 18.94 18.21 18.89 7.6M
2023-07-27 18.15 18.97 17.87 18.46 16.7M
2023-07-26 18.05 18.18 17.86 18.06 7.5M
2023-07-25 17.95 18.35 17.90 18.14 8.0M
2023-07-24 17.50 18.12 17.45 17.94 6.0M
2023-07-21 17.19 17.47 17.07 17.42 7.6M
2023-07-20 17.28 17.44 16.86 17.12 8.9M
2023-07-19 17.28 17.45 16.92 17.10 9.0M
2023-07-18 16.90 17.30 16.85 17.19 7.7M
2023-07-17 17.19 17.27 16.87 16.90 7.1M
2023-07-14 17.68 17.71 17.22 17.25 6.2M
2023-07-13 17.50 17.72 17.36 17.71 6.0M
2023-07-12 17.98 18.06 17.38 17.45 7.6M
2023-07-11 17.56 17.76 17.38 17.68 5.2M
2023-07-10 17.32 17.49 17.22 17.39 4.2M
2023-07-07 16.75 17.46 16.70 17.32 6.4M
2023-07-06 16.92 17.08 16.55 16.81 5.2M
2023-07-05 17.26 17.33 17.10 17.20 4.8M
2023-07-03 17.14 17.41 17.09 17.21 2.5M
2023-06-30 16.80 17.13 16.70 16.98 4.5M
2023-06-29 16.64 16.87 16.49 16.72 4.1M
2023-06-28 16.35 16.63 16.18 16.58 4.0M
2023-06-27 16.45 16.56 16.27 16.46 4.0M
2023-06-26 16.06 16.61 16.01 16.53 3.7M
2023-06-23 16.00 16.19 15.90 16.04 4.0M
2023-06-22 16.59 16.59 16.31 16.32 4.4M
2023-06-21 16.40 16.89 16.30 16.83 6.1M
2023-06-20 16.52 16.62 16.10 16.40 9.0M
2023-06-16 17.00 17.02 16.62 16.65 7.7M
2023-06-15 16.69 17.21 16.66 16.96 6.0M
2023-06-14 17.32 17.35 16.41 16.62 7.9M
2023-06-13 17.09 17.45 16.94 16.96 7.4M
2023-06-12 17.00 17.13 16.62 16.69 7.9M
2023-06-09 17.34 17.72 17.22 17.39 6.6M
2023-06-08 17.53 17.68 17.03 17.32 8.7M
2023-06-07 17.62 18.11 17.53 17.60 14.6M
2023-06-06 16.95 17.49 16.84 17.45 7.1M
2023-06-05 17.33 17.42 16.90 17.04 9.1M
2023-06-02 16.87 17.12 16.78 16.99 7.0M
2023-06-01 16.03 16.59 15.96 16.50 8.6M
2023-05-31 15.96 16.12 15.77 15.98 7.0M
2023-05-30 16.36 16.45 16.08 16.34 5.8M
2023-05-26 16.57 16.78 16.44 16.68 4.2M
2023-05-25 16.65 16.70 16.35 16.39 10.1M
2023-05-24 16.75 17.02 16.63 16.85 5.9M
2023-05-23 16.73 16.99 16.60 16.67 5.7M
2023-05-22 16.50 16.79 16.39 16.59 5.3M
2023-05-19 16.60 16.66 16.20 16.51 6.2M
2023-05-18 16.08 16.48 15.92 16.43 6.9M
2023-05-17 16.18 16.26 15.77 16.19 4.4M
2023-05-16 16.16 16.43 15.82 15.89 4.3M
2023-05-15 15.99 16.41 15.99 16.23 5.5M
2023-05-12 15.96 16.06 15.69 15.86 5.4M
2023-05-11 15.95 16.13 15.75 15.87 6.9M
2023-05-10 16.60 16.60 16.09 16.25 7.0M
2023-05-09 16.02 16.61 15.93 16.45 7.0M
2023-05-08 16.30 16.43 16.08 16.23 5.9M
2023-05-05 15.70 16.11 15.70 15.92 5.7M
2023-05-04 15.18 15.36 14.99 15.25 8.8M
2023-05-03 15.22 15.38 14.97 15.15 11.3M
2023-05-02 16.14 16.17 15.13 15.46 12.0M
2023-05-01 16.58 16.92 16.41 16.46 7.6M
2023-04-28 16.14 16.87 15.98 16.80 7.5M
2023-04-27 16.34 16.72 16.01 16.10 8.8M
2023-04-26 16.54 17.58 16.22 16.35 10.6M
2023-04-25 17.54 17.58 16.94 17.01 9.1M
2023-04-24 17.50 17.88 17.40 17.88 6.2M
2023-04-21 17.79 17.89 17.41 17.50 8.5M
2023-04-20 17.45 17.85 17.45 17.73 9.8M
2023-04-19 17.66 17.78 17.42 17.77 14.4M
2023-04-18 17.74 18.06 17.67 17.93 12.9M
2023-04-17 17.49 17.80 17.33 17.70 8.6M
2023-04-14 17.68 17.90 17.30 17.54 11.8M
2023-04-13 18.12 18.12 17.77 17.85 8.5M
2023-04-12 18.18 18.18 17.85 18.06 7.8M
2023-04-11 17.88 18.09 17.79 18.03 5.9M
2023-04-10 17.80 18.00 17.65 17.78 6.6M
2023-04-06 18.30 18.30 17.72 17.78 8.2M
2023-04-05 18.66 18.70 18.07 18.38 7.7M
2023-04-04 19.10 19.23 18.38 18.63 9.5M
2023-04-03 18.50 19.15 18.50 19.02 13.2M
2023-03-31 17.42 17.52 17.26 17.46 6.5M
2023-03-30 17.38 17.53 17.14 17.33 5.0M
2023-03-29 16.92 17.23 16.91 17.13 5.7M
2023-03-28 16.19 16.93 16.18 16.75 7.5M
2023-03-27 15.79 16.33 15.67 16.25 7.7M
2023-03-24 15.42 15.60 14.98 15.53 9.0M
2023-03-23 16.74 16.98 15.58 15.73 10.1M
2023-03-22 16.98 17.10 16.55 16.56 5.0M
2023-03-21 16.59 17.28 16.58 16.88 7.7M
2023-03-20 15.55 16.25 15.35 16.21 8.9M
2023-03-17 15.69 15.83 15.25 15.53 16.9M
2023-03-16 15.41 16.19 15.19 15.91 7.6M
2023-03-15 16.24 16.24 15.07 15.81 15.0M
2023-03-14 17.22 17.79 16.85 16.99 9.6M
2023-03-13 17.85 18.09 17.25 17.26 11.3M
2023-03-10 18.61 18.84 18.23 18.35 5.9M
2023-03-09 18.61 19.19 18.49 18.58 9.0M
2023-03-08 18.44 19.00 18.29 18.47 5.6M
2023-03-07 19.12 19.22 18.45 18.54 4.2M
2023-03-06 19.19 19.43 19.06 19.18 5.2M
2023-03-03 18.84 19.49 18.73 19.36 5.0M
2023-03-02 18.53 19.15 18.47 19.08 5.7M
2023-03-01 18.37 18.66 18.18 18.61 6.7M
2023-02-28 18.73 18.82 18.36 18.44 5.9M
2023-02-27 18.26 18.66 18.24 18.58 4.1M
2023-02-24 17.83 18.23 17.57 18.22 6.1M
2023-02-23 18.32 18.40 17.75 18.05 4.6M
2023-02-22 18.32 18.58 17.77 17.90 7.2M
2023-02-21 18.14 18.77 18.13 18.43 8.0M
2023-02-17 18.18 18.51 17.78 18.18 10.4M
2023-02-16 18.60 19.26 17.64 18.46 16.6M
2023-02-15 19.52 19.78 19.02 19.40 8.1M
2023-02-14 19.81 20.17 19.50 19.92 5.3M
2023-02-13 19.99 20.06 19.74 19.89 6.1M
2023-02-10 19.78 20.21 19.76 20.07 5.4M
2023-02-09 19.50 19.80 19.29 19.33 5.2M
2023-02-08 19.50 19.81 19.30 19.50 4.9M
2023-02-07 18.79 19.50 18.58 19.46 5.8M
2023-02-06 18.64 18.76 18.32 18.63 4.6M
2023-02-03 18.43 19.18 18.38 18.65 7.7M
2023-02-02 19.24 19.29 18.15 18.41 9.9M
2023-02-01 19.85 20.00 18.96 19.25 6.0M
2023-01-31 19.61 20.12 19.38 19.98 6.4M
2023-01-30 20.09 20.40 19.75 19.76 5.7M
2023-01-27 20.16 21.05 20.10 20.40 9.2M
2023-01-26 19.51 20.17 19.07 20.16 6.4M
2023-01-25 19.00 19.30 18.57 19.13 4.0M
2023-01-24 19.24 19.26 18.91 19.08 5.0M
2023-01-23 19.20 19.24 18.92 19.20 7.4M
2023-01-20 18.90 19.19 18.62 19.04 6.7M
2023-01-19 18.56 18.99 18.18 18.85 9.0M
2023-01-18 19.40 19.72 18.43 18.53 12.1M
2023-01-17 19.39 19.45 18.60 19.16 9.7M
2023-01-13 19.28 19.39 19.02 19.33 4.9M
2023-01-12 18.68 19.35 18.62 19.31 6.5M
2023-01-11 18.95 18.99 18.10 18.45 8.9M
2023-01-10 19.06 19.16 18.53 18.74 4.8M
2023-01-09 19.35 19.40 18.92 19.01 6.6M
2023-01-06 18.63 19.10 18.62 18.88 5.9M
2023-01-05 18.02 18.42 17.79 18.39 4.0M
2023-01-04 17.97 18.50 17.85 18.13 7.0M
2023-01-03 19.12 19.32 17.94 18.25 7.0M