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
2023-12-29 30.69 30.78 30.26 30.30 0.5M
2023-12-28 30.97 31.11 30.52 30.54 0.6M
2023-12-27 31.64 31.68 31.11 31.12 0.5M
2023-12-26 31.84 32.05 31.50 31.60 0.5M
2023-12-22 31.78 31.97 31.36 31.40 0.8M
2023-12-21 31.70 31.88 31.07 31.36 0.8M
2023-12-20 31.79 32.29 31.44 31.65 1.1M
2023-12-19 31.69 32.17 31.38 31.70 1.1M
2023-12-18 32.09 32.34 31.45 31.55 1.0M
2023-12-15 31.90 32.20 31.13 31.45 4.0M
2023-12-14 31.20 32.15 31.15 32.11 1.0M
2023-12-13 29.55 30.64 29.28 30.52 1.5M
2023-12-12 29.93 30.02 29.22 29.57 0.8M
2023-12-11 30.28 30.63 30.09 30.27 0.7M
2023-12-08 30.55 30.79 30.01 30.09 0.7M
2023-12-07 30.39 30.78 30.12 30.24 0.6M
2023-12-06 31.03 31.30 30.13 30.17 0.9M
2023-12-05 32.26 32.50 31.29 31.31 0.7M
2023-12-04 32.05 32.52 31.74 32.20 0.5M
2023-12-01 31.72 32.70 31.72 32.31 0.7M
2023-11-30 31.92 32.64 31.56 31.77 0.8M
2023-11-29 32.60 32.83 31.63 31.73 0.6M
2023-11-28 32.49 32.65 32.13 32.28 0.4M
2023-11-27 31.69 32.42 31.44 32.36 0.7M
2023-11-24 32.05 32.49 31.94 31.94 0.2M
2023-11-22 31.00 32.00 30.75 31.92 0.5M
2023-11-21 31.59 31.86 30.95 31.61 0.5M
2023-11-20 31.56 32.08 31.56 31.84 0.7M
2023-11-17 31.40 32.08 31.28 31.37 0.6M
2023-11-16 31.78 32.14 30.57 31.04 1.0M
2023-11-15 31.96 32.92 31.80 32.21 1.1M
2023-11-14 30.76 32.05 30.64 32.04 1.1M
2023-11-13 30.28 30.87 30.06 30.54 0.8M
2023-11-10 29.64 30.31 29.41 30.26 1.0M
2023-11-09 31.60 31.90 30.96 31.20 1.3M
2023-11-08 31.70 32.12 31.35 31.37 1.0M
2023-11-07 32.03 32.40 31.13 31.70 1.2M
2023-11-06 33.07 33.13 32.30 32.58 1.2M
2023-11-03 33.58 33.63 31.87 32.64 1.0M
2023-11-02 33.93 34.32 33.27 33.53 1.1M
2023-11-01 32.85 33.72 32.49 33.53 1.2M
2023-10-31 31.26 32.78 30.82 32.75 2.1M
2023-10-30 31.34 31.88 31.06 31.43 1.0M
2023-10-27 31.42 31.50 30.65 31.00 0.8M
2023-10-26 30.98 31.77 30.36 31.44 0.7M
2023-10-25 31.37 31.62 31.05 31.15 0.5M
2023-10-24 32.50 32.53 31.33 31.45 0.9M
2023-10-23 32.34 32.72 31.78 32.31 0.8M
2023-10-20 32.81 33.11 32.46 32.65 0.7M
2023-10-19 33.13 33.58 32.41 32.94 0.8M
2023-10-18 32.33 33.30 32.17 33.27 0.5M
2023-10-17 31.80 32.44 31.80 32.29 0.5M
2023-10-16 31.80 32.49 31.77 31.86 0.7M
2023-10-13 32.00 32.00 31.01 31.38 0.7M
2023-10-12 32.41 32.41 31.10 31.48 0.6M
2023-10-11 31.49 32.19 31.27 32.09 0.6M
2023-10-10 31.19 32.08 31.06 31.88 0.9M
2023-10-09 31.32 31.49 30.60 31.05 1.0M
2023-10-06 31.01 31.27 30.21 30.68 1.1M
2023-10-05 30.23 30.99 30.05 30.76 1.2M
2023-10-04 31.74 31.80 30.37 30.52 1.0M
2023-10-03 32.92 33.02 31.53 32.34 1.1M
2023-10-02 34.03 34.03 32.96 33.40 0.7M
2023-09-29 35.39 35.39 33.70 34.03 1.0M
2023-09-28 34.68 35.73 34.68 35.39 0.9M
2023-09-27 34.55 35.02 33.99 34.63 0.9M
2023-09-26 33.37 33.97 33.37 33.78 0.7M
2023-09-25 33.55 34.01 33.50 33.73 1.1M
2023-09-22 34.73 34.82 33.76 33.78 0.8M
2023-09-21 34.33 34.87 33.75 34.07 1.0M
2023-09-20 33.38 34.32 33.37 33.74 0.8M
2023-09-19 34.91 34.94 33.23 33.61 1.1M
2023-09-18 34.90 35.39 34.50 34.64 0.7M
2023-09-15 34.99 35.21 34.13 34.55 3.1M
2023-09-14 35.61 35.67 34.98 35.22 1.4M
2023-09-13 35.78 35.78 34.49 34.75 1.4M
2023-09-12 35.65 36.30 34.70 35.49 2.3M
2023-09-11 37.17 37.97 36.94 37.04 0.9M
2023-09-08 36.06 37.35 36.01 36.96 1.1M
2023-09-07 34.74 35.89 34.74 35.84 0.6M
2023-09-06 34.68 35.28 34.29 34.88 0.5M
2023-09-05 35.09 35.69 34.58 34.70 0.9M
2023-09-01 33.55 35.34 33.51 34.78 1.3M
2023-08-31 32.99 33.00 32.38 32.70 1.7M
2023-08-30 32.63 32.91 32.33 32.81 0.7M
2023-08-29 32.17 32.44 31.46 32.44 0.9M
2023-08-28 32.65 33.16 32.08 32.24 1.0M
2023-08-25 32.27 33.03 32.02 32.93 1.0M
2023-08-24 32.11 32.73 31.95 32.20 1.3M
2023-08-23 34.00 34.21 31.84 32.43 1.8M
2023-08-22 34.74 35.01 34.27 34.68 0.7M
2023-08-21 35.33 35.74 34.14 34.52 0.9M
2023-08-18 34.34 35.34 34.27 35.20 0.8M
2023-08-17 35.40 35.65 34.64 34.77 0.7M
2023-08-16 35.07 35.80 34.78 34.89 0.6M
2023-08-15 35.65 35.75 34.35 34.88 1.0M
2023-08-14 36.39 36.39 35.66 35.99 0.6M
2023-08-11 35.89 37.07 35.79 36.55 0.8M
2023-08-10 37.67 38.63 37.08 37.46 1.2M
2023-08-09 36.86 38.25 36.60 37.68 1.3M
2023-08-08 36.26 36.84 35.83 36.59 1.1M
2023-08-07 36.75 37.03 36.07 36.97 1.6M
2023-08-04 36.62 37.07 36.20 36.34 1.7M
2023-08-03 36.57 37.12 36.00 36.70 1.3M
2023-08-02 36.42 37.47 35.92 36.75 1.7M
2023-08-01 38.00 39.36 36.08 36.12 3.0M
2023-07-31 36.60 37.27 36.43 36.74 0.8M
2023-07-28 35.50 36.52 35.40 36.51 0.6M
2023-07-27 35.81 36.05 35.18 35.29 0.6M
2023-07-26 34.60 35.79 34.53 35.63 0.6M
2023-07-25 34.80 35.68 34.51 34.87 0.7M
2023-07-24 34.15 35.54 33.86 35.03 0.9M
2023-07-21 33.55 33.81 32.99 33.81 0.5M
2023-07-20 33.00 33.35 32.58 33.35 0.5M
2023-07-19 32.10 32.71 31.99 32.70 0.7M
2023-07-18 31.00 32.39 30.91 31.87 0.7M
2023-07-17 30.48 31.17 30.38 30.83 0.5M
2023-07-14 30.95 31.20 30.21 30.74 0.6M
2023-07-13 31.31 31.97 31.06 31.31 0.9M
2023-07-12 32.00 32.45 31.22 31.30 0.8M
2023-07-11 30.80 31.76 30.72 31.63 0.8M
2023-07-10 31.13 31.45 30.67 30.77 0.7M
2023-07-07 29.75 31.38 29.75 30.98 0.7M
2023-07-06 29.76 30.21 28.95 29.90 1.5M
2023-07-05 29.80 29.85 29.32 29.78 0.7M
2023-07-03 30.08 30.52 29.46 29.66 0.5M
2023-06-30 30.20 30.20 29.44 29.96 1.1M
2023-06-29 29.07 30.16 29.07 30.14 0.9M
2023-06-28 28.27 29.18 27.99 29.09 0.7M
2023-06-27 27.83 28.46 27.31 28.32 1.0M
2023-06-26 27.40 27.86 27.10 27.76 1.0M
2023-06-23 26.68 27.49 26.67 27.27 1.1M
2023-06-22 26.92 27.40 26.27 27.24 0.8M
2023-06-21 26.58 27.74 26.41 27.41 0.9M
2023-06-20 27.46 27.70 26.28 26.92 1.0M
2023-06-16 27.90 28.09 27.43 27.71 4.6M
2023-06-15 27.15 27.97 27.15 27.78 0.9M
2023-06-14 28.00 28.42 26.83 27.15 0.8M
2023-06-13 27.75 28.78 27.71 27.75 1.2M
2023-06-12 27.11 27.68 27.01 27.35 0.8M
2023-06-09 27.35 27.68 27.00 27.55 0.7M
2023-06-08 27.73 27.88 26.78 27.53 0.9M
2023-06-07 25.91 27.74 25.83 27.66 1.5M
2023-06-06 24.73 25.86 24.70 25.83 0.9M
2023-06-05 25.65 25.77 24.78 25.02 1.2M
2023-06-02 24.31 25.41 24.15 25.39 1.5M
2023-06-01 23.56 24.04 23.28 23.69 1.1M
2023-05-31 22.89 23.54 22.85 23.41 1.4M
2023-05-30 23.49 23.56 22.90 23.47 0.9M
2023-05-26 23.66 23.99 23.44 23.94 1.1M
2023-05-25 24.34 24.35 22.60 23.57 2.9M
2023-05-24 24.71 25.28 24.29 24.83 1.2M
2023-05-23 25.73 25.81 24.43 24.46 1.9M
2023-05-22 24.96 25.78 24.96 25.42 0.8M
2023-05-19 25.40 25.42 24.62 24.92 0.6M
2023-05-18 24.45 25.18 24.21 25.14 0.8M
2023-05-17 24.46 24.89 24.15 24.61 0.7M
2023-05-16 24.72 24.99 23.99 24.07 0.7M
2023-05-15 24.08 24.90 23.85 24.83 0.9M
2023-05-12 24.37 24.61 23.02 23.83 1.4M
2023-05-11 25.00 25.41 24.39 24.80 1.7M
2023-05-10 25.40 26.03 24.89 25.63 1.5M
2023-05-09 24.39 25.82 24.29 25.30 1.0M
2023-05-08 24.74 25.86 24.63 24.72 1.2M
2023-05-05 23.83 24.23 23.49 23.94 1.2M
2023-05-04 24.66 24.89 23.22 23.25 1.7M
2023-05-03 25.85 26.25 24.03 24.85 2.9M
2023-05-02 26.89 27.01 24.62 26.20 2.9M
2023-05-01 26.20 27.09 26.02 26.72 1.2M
2023-04-28 26.12 26.70 26.00 26.34 0.8M
2023-04-27 26.36 26.62 25.67 26.18 0.8M
2023-04-26 26.32 26.82 26.05 26.24 0.8M
2023-04-25 27.28 27.58 26.31 26.38 0.9M
2023-04-24 27.02 27.88 26.85 27.58 0.9M
2023-04-21 27.96 28.13 27.02 27.09 1.1M
2023-04-20 27.77 28.23 27.52 27.89 1.0M
2023-04-19 27.92 28.20 27.35 28.18 0.9M
2023-04-18 28.39 28.40 27.67 28.26 0.7M
2023-04-17 29.28 29.34 28.36 28.52 0.7M
2023-04-14 30.10 30.36 29.02 29.28 1.1M
2023-04-13 30.72 30.72 29.63 30.00 1.2M
2023-04-12 32.40 32.40 31.06 31.14 0.7M
2023-04-11 31.57 32.23 31.39 32.19 0.7M
2023-04-10 30.77 31.91 30.77 31.41 0.6M
2023-04-06 31.24 31.66 30.73 30.73 0.9M
2023-04-05 29.91 31.44 29.62 31.40 1.2M
2023-04-04 33.16 33.16 29.69 30.11 1.6M
2023-04-03 33.82 33.90 32.55 33.34 1.1M
2023-03-31 32.74 32.94 32.20 32.78 0.8M
2023-03-30 33.56 33.56 32.50 32.63 0.5M
2023-03-29 32.65 33.29 32.20 33.05 1.2M
2023-03-28 31.16 32.46 31.16 32.32 1.2M
2023-03-27 30.20 31.42 29.82 31.26 1.0M
2023-03-24 29.08 29.81 28.51 29.55 1.1M
2023-03-23 31.14 31.73 29.79 30.04 1.0M
2023-03-22 30.81 32.15 30.76 31.01 0.9M
2023-03-21 31.05 31.51 30.57 30.94 1.5M
2023-03-20 29.95 30.88 29.93 30.53 7.0M
2023-03-17 29.43 30.05 29.00 29.78 2.5M
2023-03-16 29.81 30.55 28.91 29.68 2.5M
2023-03-15 28.12 28.36 27.06 28.31 1.6M
2023-03-14 29.26 30.51 28.94 29.36 0.7M
2023-03-13 29.69 30.16 28.68 28.80 0.8M
2023-03-10 31.20 32.03 30.59 30.65 0.6M
2023-03-09 32.16 33.05 31.09 31.13 0.7M
2023-03-08 32.56 33.39 31.48 32.07 0.7M
2023-03-07 33.41 33.72 32.39 32.60 0.6M
2023-03-06 33.08 33.64 32.84 33.51 0.6M
2023-03-03 32.20 33.65 31.90 33.43 0.8M
2023-03-02 33.23 33.66 32.74 33.07 0.9M
2023-03-01 31.80 33.54 31.66 33.45 0.9M
2023-02-28 33.06 33.07 31.66 31.73 1.2M
2023-02-27 31.65 32.57 31.40 32.51 0.8M
2023-02-24 30.88 31.59 29.75 31.58 1.1M
2023-02-23 32.20 32.30 30.35 31.36 1.3M
2023-02-22 32.50 33.25 30.55 31.34 1.1M
2023-02-21 32.04 32.69 31.88 32.25 0.8M
2023-02-17 32.72 32.72 31.42 32.02 0.8M
2023-02-16 33.59 34.32 33.22 33.26 0.8M
2023-02-15 33.39 33.79 32.85 33.75 0.7M
2023-02-14 33.51 34.32 33.45 34.06 0.8M
2023-02-13 34.27 34.34 33.53 33.68 0.5M
2023-02-10 32.96 34.40 32.59 34.36 0.8M
2023-02-09 32.50 32.78 32.03 32.29 0.5M
2023-02-08 33.00 33.22 31.90 32.54 0.5M
2023-02-07 32.00 33.02 31.89 32.98 0.6M
2023-02-06 32.17 32.57 31.19 31.61 0.7M
2023-02-03 32.49 33.43 32.02 32.10 0.5M
2023-02-02 32.51 32.83 31.43 32.41 0.7M
2023-02-01 33.15 33.28 31.58 32.59 0.7M
2023-01-31 32.59 33.23 32.41 33.20 0.7M
2023-01-30 34.22 34.34 32.66 32.68 0.6M
2023-01-27 35.47 35.73 34.00 34.36 0.5M
2023-01-26 34.62 35.55 33.90 35.50 0.5M
2023-01-25 34.49 34.75 33.63 34.09 0.5M
2023-01-24 33.82 34.77 32.88 34.64 0.8M
2023-01-23 33.00 34.26 32.69 33.53 0.8M
2023-01-20 33.03 33.14 32.21 32.72 1.0M
2023-01-19 32.53 33.21 32.18 32.90 0.7M
2023-01-18 32.78 33.90 32.52 32.84 0.6M
2023-01-17 32.16 33.05 32.16 32.60 0.6M
2023-01-13 31.54 32.01 31.05 31.92 0.4M
2023-01-12 31.50 32.05 31.19 31.59 0.7M
2023-01-11 31.51 31.88 30.79 31.28 0.5M
2023-01-10 31.68 32.12 30.69 31.24 0.4M
2023-01-09 32.30 32.61 31.20 31.42 0.6M
2023-01-06 31.58 32.99 31.45 31.87 0.8M
2023-01-05 30.20 31.98 30.20 31.35 1.0M
2023-01-04 29.29 30.28 28.90 29.99 0.8M
2023-01-03 31.01 31.46 29.14 29.30 0.9M