CVR能源

CVI
🏛️ 美国 →
36.48
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
2021-12-31 16.50 16.90 16.47 16.81 0.3M
2021-12-30 16.86 17.08 16.59 16.65 0.5M
2021-12-29 16.89 17.10 16.57 16.76 0.3M
2021-12-28 16.72 17.10 16.50 16.89 0.3M
2021-12-27 16.17 16.72 15.66 16.72 0.3M
2021-12-23 16.33 16.59 16.21 16.22 0.3M
2021-12-22 16.36 16.57 16.10 16.28 0.4M
2021-12-21 15.66 16.34 15.59 16.21 0.5M
2021-12-20 14.75 15.41 14.51 15.37 0.4M
2021-12-17 14.84 15.35 14.61 15.32 1.1M
2021-12-16 15.74 15.91 14.99 15.06 0.7M
2021-12-15 15.22 15.73 14.71 15.52 0.6M
2021-12-14 15.26 15.99 15.23 15.40 0.5M
2021-12-13 15.79 15.89 15.46 15.65 0.5M
2021-12-10 16.09 16.26 15.53 16.16 0.3M
2021-12-09 15.64 16.05 15.64 15.83 0.7M
2021-12-08 16.87 17.07 16.41 16.50 0.6M
2021-12-07 16.93 17.82 16.79 16.85 1.2M
2021-12-06 16.40 16.68 15.91 16.28 0.5M
2021-12-03 16.73 16.89 15.54 15.91 0.6M
2021-12-02 15.38 16.53 15.21 16.35 0.6M
2021-12-01 16.26 16.44 15.48 15.55 0.8M
2021-11-30 15.22 15.74 14.91 15.61 0.6M
2021-11-29 16.41 16.67 15.52 15.82 0.5M
2021-11-26 15.66 15.89 15.10 15.76 0.6M
2021-11-24 16.86 17.44 16.86 17.15 0.3M
2021-11-23 16.73 17.30 16.65 17.07 0.4M
2021-11-22 15.94 17.01 15.94 16.36 0.6M
2021-11-19 16.55 16.97 15.73 15.97 0.8M
2021-11-18 17.10 17.68 17.08 17.37 0.4M
2021-11-17 18.55 18.61 17.05 17.16 0.7M
2021-11-16 18.72 18.95 18.26 18.75 0.4M
2021-11-15 18.54 18.98 18.04 18.75 0.4M
2021-11-12 17.71 18.61 17.69 18.60 0.8M
2021-11-11 17.96 18.33 17.76 17.88 0.4M
2021-11-10 18.34 18.71 17.80 17.95 0.5M
2021-11-09 17.63 18.51 17.38 18.50 0.8M
2021-11-08 18.00 18.39 17.39 17.67 0.6M
2021-11-05 17.84 18.00 17.49 17.78 0.8M
2021-11-04 18.01 18.30 17.20 17.40 0.7M
2021-11-03 17.01 18.04 17.00 17.43 0.9M
2021-11-02 19.07 19.45 16.95 17.19 1.4M
2021-11-01 19.33 19.92 19.32 19.83 0.7M
2021-10-29 19.68 19.80 18.93 19.17 0.8M
2021-10-28 19.37 20.00 18.83 19.52 1.1M
2021-10-27 20.67 20.94 19.48 19.67 0.8M
2021-10-26 22.07 22.16 21.13 21.16 0.5M
2021-10-25 21.57 22.24 21.50 22.00 0.7M
2021-10-22 21.04 21.49 20.55 21.31 0.5M
2021-10-21 21.34 21.58 20.74 20.94 0.5M
2021-10-20 20.70 21.73 20.31 21.62 0.8M
2021-10-19 20.59 21.13 20.34 20.93 0.4M
2021-10-18 20.48 21.12 20.29 20.48 0.8M
2021-10-15 21.29 21.29 19.63 20.17 1.3M
2021-10-14 20.73 20.94 20.16 20.93 0.7M
2021-10-13 20.01 20.48 19.22 20.36 0.7M
2021-10-12 19.51 20.40 19.39 20.30 0.9M
2021-10-11 19.13 20.12 19.12 19.67 1.2M
2021-10-08 18.00 18.95 17.95 18.78 0.6M
2021-10-07 17.31 17.85 17.05 17.78 0.9M
2021-10-06 16.65 17.51 16.29 17.22 1.0M
2021-10-05 17.56 17.56 16.47 16.96 1.0M
2021-10-04 17.00 17.44 16.85 17.29 0.8M
2021-10-01 16.71 17.22 16.56 16.81 1.0M
2021-09-30 16.41 16.73 16.03 16.66 0.7M
2021-09-29 16.69 16.73 16.20 16.47 0.8M
2021-09-28 16.89 16.90 16.21 16.47 0.7M
2021-09-27 15.96 16.77 15.85 16.63 0.9M
2021-09-24 15.12 15.78 15.01 15.63 0.6M
2021-09-23 14.54 15.34 14.42 15.33 1.1M
2021-09-22 13.63 14.82 13.62 14.46 1.1M
2021-09-21 13.38 13.44 12.84 13.39 0.6M
2021-09-20 13.21 13.54 12.84 13.12 0.7M
2021-09-17 13.75 14.09 13.66 13.91 1.3M
2021-09-16 14.11 14.11 13.74 13.83 0.5M
2021-09-15 13.97 14.36 13.97 14.19 0.6M
2021-09-14 14.16 14.22 13.65 13.70 0.7M
2021-09-13 13.56 14.06 13.52 13.91 0.7M
2021-09-10 13.73 13.73 13.09 13.36 0.4M
2021-09-09 13.19 13.65 13.01 13.38 0.6M
2021-09-08 14.18 14.31 13.33 13.41 0.6M
2021-09-07 13.52 14.25 13.52 14.08 0.5M
2021-09-03 13.93 14.17 13.60 13.74 0.5M
2021-09-02 14.01 14.22 13.73 13.89 0.8M
2021-09-01 14.41 14.46 13.69 13.82 0.8M
2021-08-31 13.94 14.62 13.94 14.40 1.1M
2021-08-30 14.46 14.62 14.11 14.13 0.8M
2021-08-27 13.41 14.46 13.38 14.27 0.9M
2021-08-26 12.93 13.52 12.93 13.24 1.1M
2021-08-25 13.16 13.78 13.03 13.62 0.5M
2021-08-24 12.93 13.43 12.92 13.31 1.1M
2021-08-23 12.27 12.96 12.25 12.82 1.0M
2021-08-20 11.38 12.17 11.22 11.83 1.4M
2021-08-19 12.06 12.16 11.38 11.46 1.3M
2021-08-18 12.55 12.90 12.35 12.39 1.4M
2021-08-17 12.14 12.60 12.10 12.44 0.9M
2021-08-16 12.79 12.83 12.20 12.31 0.9M
2021-08-13 13.32 13.63 13.11 13.12 0.6M
2021-08-12 13.00 13.39 12.87 13.33 0.7M
2021-08-11 12.65 13.08 12.44 13.04 0.8M
2021-08-10 12.73 12.98 12.63 12.81 0.5M
2021-08-09 12.65 12.75 12.28 12.57 0.6M
2021-08-06 13.20 13.32 12.71 12.88 0.6M
2021-08-05 13.01 13.43 12.83 12.90 0.6M
2021-08-04 13.72 13.72 12.82 12.84 1.1M
2021-08-03 13.59 14.10 13.35 14.01 1.1M
2021-08-02 13.67 14.27 13.45 13.53 1.2M
2021-07-30 13.87 13.99 13.44 13.66 0.8M
2021-07-29 14.21 14.30 13.82 13.91 0.7M
2021-07-28 13.82 14.18 13.58 13.91 0.6M
2021-07-27 13.80 13.85 13.46 13.60 0.4M
2021-07-26 13.18 14.05 13.18 14.01 0.9M
2021-07-23 13.29 13.29 12.92 13.15 0.7M
2021-07-22 13.97 13.97 13.19 13.26 0.6M
2021-07-21 13.49 14.03 13.43 13.93 1.1M
2021-07-20 12.93 13.37 12.80 13.17 1.3M
2021-07-19 13.01 13.42 12.74 12.93 1.2M
2021-07-16 14.83 14.98 13.74 13.80 1.5M
2021-07-15 14.54 15.14 14.41 14.56 1.4M
2021-07-14 15.71 16.00 15.11 15.16 0.9M
2021-07-13 15.86 16.03 15.43 15.74 0.8M
2021-07-12 16.35 16.38 15.82 16.06 0.6M
2021-07-09 16.39 16.66 16.13 16.43 1.1M
2021-07-08 15.94 16.48 15.91 16.12 0.6M
2021-07-07 16.73 16.94 15.95 16.44 0.7M
2021-07-06 17.25 17.47 16.69 16.82 0.9M
2021-07-02 17.82 17.82 17.25 17.50 0.7M
2021-07-01 18.44 18.70 17.61 17.64 0.9M
2021-06-30 17.90 18.15 17.75 17.96 0.4M
2021-06-29 18.57 18.82 17.78 17.79 0.8M
2021-06-28 19.80 19.89 18.23 18.37 1.2M
2021-06-25 19.10 20.10 18.96 20.02 1.5M
2021-06-24 19.13 19.43 18.61 19.04 0.5M
2021-06-23 19.50 19.69 19.11 19.16 0.6M
2021-06-22 18.75 19.30 18.23 19.28 0.7M
2021-06-21 17.37 18.76 17.35 18.73 1.0M
2021-06-18 18.04 18.31 17.09 17.34 2.7M
2021-06-17 19.67 19.93 18.18 18.50 1.1M
2021-06-16 18.60 19.78 18.47 19.59 0.9M
2021-06-15 18.75 19.32 18.45 18.71 1.3M
2021-06-14 19.23 19.52 18.57 18.67 1.2M
2021-06-11 19.06 19.77 18.73 19.06 1.6M
2021-06-10 23.80 24.00 23.32 23.44 0.7M
2021-06-09 23.44 23.92 23.18 23.31 0.7M
2021-06-08 23.15 23.55 22.58 23.29 0.7M
2021-06-07 22.95 23.61 22.93 23.25 0.5M
2021-06-04 22.82 23.23 22.45 23.02 0.5M
2021-06-03 22.46 22.85 22.16 22.52 0.5M
2021-06-02 21.90 22.93 21.40 22.64 0.8M
2021-06-01 21.26 21.89 21.16 21.60 0.9M
2021-05-28 21.49 21.55 20.67 20.75 1.5M
2021-05-27 21.85 22.49 21.62 21.87 0.7M
2021-05-26 21.50 22.06 21.28 21.83 0.8M
2021-05-25 23.16 23.25 21.32 21.40 1.1M
2021-05-24 23.66 24.14 23.21 23.35 0.8M
2021-05-21 22.88 24.32 22.79 23.41 0.9M
2021-05-20 21.77 22.89 21.01 22.62 1.5M
2021-05-19 21.85 22.09 21.05 21.76 0.9M
2021-05-18 23.48 23.67 22.41 22.49 1.0M
2021-05-17 22.85 23.50 22.48 23.23 0.7M
2021-05-14 22.52 23.28 22.36 23.04 1.0M
2021-05-13 22.66 23.43 21.55 21.83 0.9M
2021-05-12 22.96 23.90 22.03 22.77 1.7M
2021-05-11 21.19 21.94 20.78 20.98 0.7M
2021-05-10 23.52 23.98 21.85 21.87 0.7M
2021-05-07 21.86 23.55 21.76 23.41 0.8M
2021-05-06 23.44 24.30 21.51 22.22 2.0M
2021-05-05 22.44 23.60 22.33 23.44 0.8M
2021-05-04 22.55 23.19 21.45 22.07 0.8M
2021-05-03 21.67 22.67 21.30 22.47 0.8M
2021-04-30 21.21 21.74 21.11 21.29 0.6M
2021-04-29 21.95 22.31 21.20 21.55 0.5M
2021-04-28 20.03 21.59 19.85 21.58 1.0M
2021-04-27 19.96 20.09 19.58 19.95 0.5M
2021-04-26 19.22 19.97 19.16 19.87 0.3M
2021-04-23 19.14 19.72 18.90 19.26 0.5M
2021-04-22 18.98 19.23 18.30 18.93 0.7M
2021-04-21 17.78 18.87 17.71 18.73 0.5M
2021-04-20 18.58 18.69 17.81 18.22 0.8M
2021-04-19 19.17 19.52 18.65 18.77 0.4M
2021-04-16 19.51 19.60 18.85 19.03 0.3M
2021-04-15 19.73 19.80 18.99 19.21 0.4M
2021-04-14 19.07 20.31 19.07 19.77 0.6M
2021-04-13 18.48 18.95 18.03 18.83 0.7M
2021-04-12 18.69 19.04 18.49 18.56 0.4M
2021-04-09 18.87 19.15 18.43 18.48 0.5M
2021-04-08 19.13 19.26 18.65 18.94 0.4M
2021-04-07 19.59 19.68 19.09 19.33 0.4M
2021-04-06 19.79 20.27 19.27 19.51 0.4M
2021-04-05 20.51 20.51 19.23 19.60 0.6M
2021-04-01 19.41 20.60 19.11 20.60 0.7M
2021-03-31 19.30 19.50 18.90 19.18 0.5M
2021-03-30 19.66 20.08 19.25 19.46 0.7M
2021-03-29 20.30 20.46 19.76 19.96 0.6M
2021-03-26 20.87 21.19 20.25 20.75 0.4M
2021-03-25 19.80 20.82 19.16 20.61 0.6M
2021-03-24 20.83 21.42 20.12 20.13 0.5M
2021-03-23 20.50 20.94 20.00 20.12 0.4M
2021-03-22 21.57 21.70 20.75 21.17 0.5M
2021-03-19 21.56 22.06 20.81 21.66 1.1M
2021-03-18 23.69 23.75 21.17 21.33 1.0M
2021-03-17 24.29 24.44 23.40 23.99 0.4M
2021-03-16 25.00 25.13 24.21 24.26 0.4M
2021-03-15 25.60 25.60 24.60 25.37 0.5M
2021-03-12 26.19 26.94 25.22 25.71 0.4M
2021-03-11 24.83 27.02 24.61 26.04 1.3M
2021-03-10 23.13 24.72 22.72 24.58 0.5M
2021-03-09 24.01 24.54 23.16 23.20 0.5M
2021-03-08 24.71 25.09 23.92 24.21 0.9M
2021-03-05 24.50 25.33 23.01 24.32 0.7M
2021-03-04 23.03 23.88 22.71 23.83 0.9M
2021-03-03 21.98 23.40 21.93 22.71 0.5M
2021-03-02 21.92 22.55 21.70 21.73 0.4M
2021-03-01 22.90 23.14 21.55 22.03 0.6M
2021-02-26 22.55 22.97 21.29 22.08 0.6M
2021-02-25 23.13 23.55 22.46 22.99 0.5M
2021-02-24 23.70 24.12 22.94 23.21 1.1M
2021-02-23 24.43 25.33 21.73 24.25 1.4M
2021-02-22 23.72 24.95 23.37 24.50 0.9M
2021-02-19 21.32 22.97 21.32 22.90 0.5M
2021-02-18 21.50 21.80 20.78 21.16 0.5M
2021-02-17 21.75 22.00 21.27 21.70 0.7M
2021-02-16 20.00 21.37 19.99 21.12 0.8M
2021-02-12 18.91 19.63 18.91 19.61 0.4M
2021-02-11 18.90 19.30 18.64 19.15 0.6M
2021-02-10 18.52 19.19 18.40 19.04 0.5M
2021-02-09 18.90 18.90 18.10 18.42 0.4M
2021-02-08 18.69 19.23 18.53 19.12 0.3M
2021-02-05 18.50 18.69 18.16 18.31 0.3M
2021-02-04 18.21 18.42 17.74 18.24 0.4M
2021-02-03 17.17 17.95 17.08 17.93 0.7M
2021-02-02 17.46 17.77 17.03 17.09 0.6M
2021-02-01 17.39 17.53 16.44 16.94 0.5M
2021-01-29 18.11 18.85 17.00 17.10 0.6M
2021-01-28 19.39 20.09 17.97 18.39 0.6M
2021-01-27 17.76 19.99 17.56 19.24 1.0M
2021-01-26 19.00 19.73 18.17 18.19 0.5M
2021-01-25 18.51 19.00 17.80 18.91 0.6M
2021-01-22 18.12 18.80 17.95 18.77 0.4M
2021-01-21 19.62 19.88 18.32 18.69 0.5M
2021-01-20 19.50 19.70 18.90 19.62 0.6M
2021-01-19 19.00 19.46 18.85 19.38 0.8M
2021-01-15 18.32 18.87 18.07 18.50 0.7M
2021-01-14 17.27 18.79 17.21 18.62 0.7M
2021-01-13 17.83 17.84 16.95 17.20 0.5M
2021-01-12 17.26 18.06 16.86 17.91 0.8M
2021-01-11 15.61 16.97 15.44 16.95 0.6M
2021-01-08 16.31 17.39 16.00 16.22 1.4M
2021-01-07 15.58 16.28 15.04 16.08 0.8M
2021-01-06 16.07 16.17 14.91 15.41 0.6M
2021-01-05 15.02 16.15 15.02 15.57 0.6M
2021-01-04 15.06 15.68 14.70 14.81 0.5M