加拿大自然资源公司

CNQ
🏛️ 德国 →
27.80
最后更新: 2025-09-29
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
2021-12-30 36.15 36.15 36.15 36.15 0.0M
2021-12-29 36.24 36.24 36.24 36.24 0.0M
2021-12-28 36.28 36.28 36.28 36.28 0.0M
2021-12-27 34.76 34.80 34.76 34.80 0.0M
2021-12-23 34.70 35.31 34.70 35.31 0.0M
2021-12-22 34.34 34.37 34.34 34.37 0.0M
2021-12-21 33.51 33.51 33.51 33.51 0.0M
2021-12-20 32.46 32.46 32.43 32.43 0.0M
2021-12-17 34.21 34.21 34.21 34.21 0.0M
2021-12-16 34.24 34.24 34.24 34.24 0.0M
2021-12-15 33.93 33.93 33.93 33.93 0.0M
2021-12-14 34.55 34.55 34.55 34.55 0.0M
2021-12-13 36.10 36.10 36.10 36.10 0.0M
2021-12-10 35.87 35.87 35.87 35.87 0.0M
2021-12-09 36.99 36.99 35.88 35.88 0.0M
2021-12-08 37.60 37.60 36.94 36.94 0.0M
2021-12-07 36.54 36.54 36.54 36.54 0.0M
2021-12-06 35.52 35.78 35.52 35.78 0.0M
2021-12-03 35.16 35.65 35.16 35.18 0.0M
2021-12-02 34.85 34.85 34.85 34.85 0.0M
2021-12-01 35.74 35.74 35.74 35.74 0.0M
2021-11-30 35.16 35.52 35.16 35.52 0.0M
2021-11-29 35.90 36.04 35.90 36.04 0.0M
2021-11-26 36.67 36.67 34.29 35.42 0.0M
2021-11-25 37.73 37.73 37.68 37.70 0.0M
2021-11-24 36.79 36.79 36.79 36.79 0.0M
2021-11-23 35.20 36.34 34.81 36.34 0.0M
2021-11-22 34.59 35.48 33.36 35.48 0.0M
2021-11-19 36.18 36.18 34.48 34.48 0.0M
2021-11-18 35.37 36.32 35.37 36.32 0.0M
2021-11-17 35.86 36.63 35.86 36.63 0.0M
2021-11-16 35.94 35.94 35.86 35.91 0.0M
2021-11-15 35.06 35.22 35.06 35.22 0.0M
2021-11-12 35.48 35.48 35.48 35.48 0.0M
2021-11-11 36.01 36.01 36.01 36.01 0.0M
2021-11-10 36.66 36.66 36.66 36.66 0.0M
2021-11-09 36.50 36.92 36.48 36.92 0.0M
2021-11-08 37.43 37.50 37.43 37.50 0.0M
2021-11-05 35.71 36.82 35.71 36.73 0.0M
2021-11-04 35.70 36.67 35.70 35.72 0.0M
2021-11-03 35.79 36.09 35.74 35.94 0.0M
2021-11-02 36.44 36.44 36.29 36.29 0.0M
2021-11-01 35.74 36.73 35.74 36.73 0.0M
2021-10-29 35.77 36.19 35.74 35.96 0.0M
2021-10-28 34.93 35.11 34.72 34.72 0.0M
2021-10-27 36.13 36.13 35.24 35.24 0.0M
2021-10-26 36.05 36.58 36.05 36.13 0.0M
2021-10-25 36.40 36.99 36.02 36.03 0.0M
2021-10-22 35.25 35.25 35.25 35.25 0.0M
2021-10-21 35.79 35.79 35.74 35.74 0.0M
2021-10-20 35.41 36.09 35.41 36.09 0.0M
2021-10-19 35.59 36.22 35.59 36.00 0.0M
2021-10-18 35.98 36.80 35.98 36.23 0.0M
2021-10-15 35.16 35.84 35.16 35.84 0.0M
2021-10-14 34.31 35.04 34.31 35.04 0.0M
2021-10-13 34.42 34.42 33.66 33.99 0.0M
2021-10-12 34.73 35.13 33.88 34.42 0.0M
2021-10-11 33.83 35.12 33.83 34.42 0.0M
2021-10-08 33.05 33.05 33.05 33.05 0.0M
2021-10-07 32.30 32.30 32.30 32.30 0.0M
2021-10-06 33.16 33.16 32.03 32.03 0.0M
2021-10-05 32.11 32.11 32.11 32.11 0.0M
2021-10-04 30.95 31.09 30.95 31.09 0.0M
2021-10-01 30.81 30.81 30.81 30.81 0.0M
2021-09-30 30.56 30.56 30.56 30.56 0.0M
2021-09-29 29.81 29.81 29.81 29.81 0.0M
2021-09-28 30.20 30.55 30.20 30.55 0.0M
2021-09-27 29.58 29.89 29.58 29.89 0.0M
2021-09-24 29.13 29.13 29.13 29.13 0.0M
2021-09-23 28.31 28.31 28.31 28.31 0.0M
2021-09-22 27.28 27.28 27.28 27.28 0.0M
2021-09-21 26.73 26.73 26.73 26.73 0.0M
2021-09-20 27.62 27.62 27.62 27.62 0.0M
2021-09-17 28.57 28.57 28.57 28.57 0.0M
2021-09-16 29.21 29.21 29.21 29.21 0.0M
2021-09-15 28.25 29.28 28.25 29.28 0.0M
2021-09-14 28.73 28.73 28.73 28.73 0.0M
2021-09-13 27.80 27.80 27.80 27.80 0.0M
2021-09-10 27.87 27.87 27.87 27.87 0.0M
2021-09-09 27.80 27.80 27.80 27.80 0.0M
2021-09-08 28.39 28.39 28.39 28.39 0.0M
2021-09-07 28.75 28.75 28.75 28.75 0.0M
2021-09-06 28.48 28.48 28.48 28.48 0.0M
2021-09-03 28.75 29.01 28.75 29.01 0.0M
2021-09-02 27.40 27.40 27.40 27.40 0.0M
2021-09-01 27.47 27.47 27.47 27.47 0.0M
2021-08-31 27.52 27.52 27.52 27.52 0.0M
2021-08-30 27.55 27.55 27.55 27.55 0.0M
2021-08-27 26.67 26.67 26.67 26.67 0.0M
2021-08-26 26.83 26.83 26.83 26.83 0.0M
2021-08-25 26.77 26.77 26.77 26.77 0.0M
2021-08-24 26.81 26.81 26.81 26.81 0.0M
2021-08-23 26.01 26.01 26.01 26.01 0.0M
2021-08-20 25.34 25.34 25.34 25.34 0.0M
2021-08-19 25.81 25.81 25.47 25.47 0.0M
2021-08-18 26.43 26.43 26.43 26.43 0.0M
2021-08-17 26.62 26.62 26.62 26.62 0.0M
2021-08-16 27.17 27.17 27.17 27.17 0.0M
2021-08-13 27.49 27.49 27.49 27.49 0.0M
2021-08-12 27.92 27.92 27.92 27.92 0.0M
2021-08-11 28.03 28.03 28.03 28.03 0.0M
2021-08-10 27.34 27.34 27.34 27.34 0.0M
2021-08-09 27.10 27.47 27.10 27.47 0.0M
2021-08-06 26.89 26.89 26.89 26.89 0.0M
2021-08-05 26.64 26.64 26.64 26.64 0.0M
2021-08-04 27.30 27.30 27.30 27.30 0.0M
2021-08-03 26.65 27.04 26.60 26.83 0.0M
2021-08-02 26.97 26.97 26.94 26.94 0.0M
2021-07-30 27.20 27.44 27.20 27.44 0.0M
2021-07-29 27.07 27.07 27.07 27.07 0.0M
2021-07-28 26.81 26.81 26.81 26.81 0.0M
2021-07-27 27.22 27.22 27.22 27.22 0.0M
2021-07-26 26.76 27.04 26.76 27.04 0.0M
2021-07-23 27.04 27.04 27.04 27.04 0.0M
2021-07-22 27.05 27.05 27.05 27.05 0.0M
2021-07-21 25.91 25.91 25.91 25.91 0.0M
2021-07-20 25.53 25.53 25.53 25.53 0.0M
2021-07-19 26.66 27.13 26.66 27.13 0.0M
2021-07-16 27.94 27.94 27.94 27.94 0.0M
2021-07-15 28.30 28.30 28.30 28.30 0.0M
2021-07-14 29.19 29.19 29.19 29.19 0.0M
2021-07-13 29.52 29.52 29.52 29.52 0.0M
2021-07-12 29.29 29.29 29.29 29.29 0.0M
2021-07-09 28.98 28.98 28.98 28.98 0.0M
2021-07-08 29.33 29.33 29.33 29.33 0.0M
2021-07-07 29.52 29.52 29.52 29.52 0.0M
2021-07-06 30.02 30.02 30.02 30.02 0.0M
2021-07-05 29.98 29.98 29.98 29.98 0.0M
2021-07-02 30.41 30.41 30.41 30.41 0.0M
2021-07-01 29.89 30.65 29.89 30.40 0.0M
2021-06-30 29.53 29.53 29.53 29.53 0.0M
2021-06-29 29.28 29.28 29.28 29.28 0.0M
2021-06-28 30.14 30.14 30.14 30.14 0.0M
2021-06-25 29.81 29.81 29.81 29.81 0.0M
2021-06-24 29.65 29.65 29.65 29.65 0.0M
2021-06-23 29.94 29.94 29.94 29.94 0.0M
2021-06-22 29.70 29.70 29.70 29.70 0.0M
2021-06-21 28.12 28.12 28.12 28.12 0.0M
2021-06-18 28.55 28.55 28.55 28.55 0.0M
2021-06-17 30.06 30.06 30.06 30.06 0.0M
2021-06-16 30.56 30.56 30.22 30.22 0.0M
2021-06-15 30.18 30.18 30.14 30.14 0.0M
2021-06-14 30.10 30.10 30.10 30.10 0.0M
2021-06-11 29.61 29.61 29.61 29.61 0.0M
2021-06-10 29.59 29.59 29.59 29.59 0.0M
2021-06-09 30.25 30.58 30.25 30.58 0.0M
2021-06-08 29.89 30.05 29.89 30.05 0.0M
2021-06-07 29.91 30.34 29.91 30.34 0.0M
2021-06-04 29.92 29.92 29.92 29.92 0.0M
2021-06-03 29.87 30.13 29.87 30.13 0.0M
2021-06-02 28.98 29.26 28.98 29.26 0.0M
2021-06-01 27.81 27.81 27.81 27.81 0.0M
2021-05-31 27.67 27.67 27.67 27.67 0.0M
2021-05-28 27.61 27.61 27.61 27.61 0.0M
2021-05-27 26.92 26.92 26.92 26.92 0.0M
2021-05-26 26.23 26.23 26.23 26.23 0.0M
2021-05-25 26.62 26.62 26.51 26.51 0.0M
2021-05-21 26.51 26.51 26.51 26.51 0.0M
2021-05-20 26.60 26.60 26.60 26.60 0.0M
2021-05-19 27.36 27.36 27.36 27.36 0.0M
2021-05-18 28.14 28.14 28.14 28.14 0.0M
2021-05-17 27.56 27.56 27.56 27.56 0.0M
2021-05-14 26.52 26.52 26.52 26.52 0.0M
2021-05-13 26.95 26.95 26.95 26.95 0.0M
2021-05-12 26.79 26.79 26.79 26.79 0.0M
2021-05-11 27.52 27.52 27.43 27.43 0.0M
2021-05-10 27.69 27.69 27.69 27.69 0.0M
2021-05-07 26.89 26.89 26.34 26.34 0.0M
2021-05-06 26.35 26.35 26.35 26.35 0.0M
2021-05-05 25.31 25.31 25.31 25.31 0.0M
2021-05-04 25.39 25.39 25.39 25.39 0.0M
2021-05-03 24.58 24.58 24.58 24.58 0.0M
2021-04-30 24.60 24.60 24.60 24.60 0.0M
2021-04-29 24.71 24.71 24.71 24.71 0.0M
2021-04-28 24.26 24.26 24.26 24.26 0.0M
2021-04-27 24.21 24.21 24.21 24.21 0.0M
2021-04-26 23.63 23.63 23.63 23.63 0.0M
2021-04-23 23.89 23.89 23.89 23.89 0.0M
2021-04-22 24.12 24.12 24.12 24.12 0.0M
2021-04-21 23.71 23.71 23.71 23.71 0.0M
2021-04-20 24.81 24.81 24.81 24.81 0.0M
2021-04-19 25.10 25.10 25.10 25.10 0.0M
2021-04-16 25.40 25.40 24.85 24.85 0.0M
2021-04-15 25.63 25.63 25.63 25.63 0.0M
2021-04-14 24.84 24.84 24.84 24.84 0.0M
2021-04-13 25.17 25.17 25.17 25.17 0.0M
2021-04-12 25.21 25.21 25.21 25.21 0.0M
2021-04-09 25.29 25.61 25.27 25.61 0.0M
2021-04-08 25.03 25.03 25.03 25.03 0.0M
2021-04-07 25.57 25.78 25.57 25.78 0.0M
2021-04-06 25.49 25.74 25.49 25.65 0.0M
2021-04-01 25.77 25.77 25.77 25.77 0.0M
2021-03-31 25.66 25.66 25.66 25.66 0.0M
2021-03-30 25.27 25.27 25.27 25.27 0.0M
2021-03-29 25.27 25.27 25.27 25.27 0.0M
2021-03-26 25.46 25.46 25.46 25.46 0.0M
2021-03-25 24.68 24.68 24.68 24.68 0.0M
2021-03-24 24.09 24.09 24.09 24.09 0.0M
2021-03-23 23.70 23.70 23.70 23.70 0.0M
2021-03-22 24.29 24.29 24.09 24.09 0.0M
2021-03-19 23.89 23.89 23.89 23.89 0.0M
2021-03-18 25.46 25.66 25.27 25.27 0.0M
2021-03-17 24.29 24.29 24.29 24.29 0.0M
2021-03-16 26.05 26.05 26.05 26.05 0.0M
2021-03-15 26.25 26.25 26.25 26.25 0.0M
2021-03-12 25.85 25.85 25.85 25.85 0.0M
2021-03-11 25.66 26.83 25.66 26.83 0.0M
2021-03-10 24.68 24.68 24.68 24.68 0.0M
2021-03-09 24.87 24.87 24.87 24.87 0.0M
2021-03-08 25.46 25.46 25.46 25.46 0.0M
2021-03-05 24.68 24.68 24.68 24.68 0.0M
2021-03-04 23.89 23.89 23.70 23.70 0.0M
2021-03-03 22.92 22.92 22.92 22.92 0.0M
2021-03-02 22.72 22.72 22.72 22.72 0.0M
2021-03-01 21.94 23.31 21.94 23.31 0.0M
2021-02-26 22.13 22.13 22.13 22.13 0.0M
2021-02-25 23.11 23.11 23.11 23.11 0.0M
2021-02-24 22.72 22.72 22.72 22.72 0.0M
2021-02-23 23.89 23.89 23.89 23.89 0.0M
2021-02-22 22.13 22.13 22.13 22.13 0.0M
2021-02-19 21.94 22.52 21.94 22.52 0.0M
2021-02-18 22.33 22.33 22.13 22.13 0.0M
2021-02-17 21.94 21.94 21.94 21.94 0.0M
2021-02-16 21.54 22.33 21.54 22.33 0.0M
2021-02-15 22.52 22.52 21.35 21.35 0.0M
2021-02-12 20.76 20.76 20.76 20.76 0.0M
2021-02-11 20.57 20.57 20.57 20.57 0.0M
2021-02-10 20.17 20.17 20.17 20.17 0.0M
2021-02-09 20.57 20.57 20.37 20.37 0.0M
2021-02-08 20.37 20.57 20.37 20.57 0.0M
2021-02-05 19.78 19.78 19.78 19.78 0.0M
2021-02-04 19.78 19.78 19.78 19.78 0.0M
2021-02-03 18.80 18.90 18.80 18.90 0.0M
2021-02-02 18.31 18.31 18.31 18.31 0.0M
2021-02-01 17.82 18.12 17.82 18.12 0.0M
2021-01-29 18.22 18.22 18.22 18.22 0.0M
2021-01-28 18.02 18.02 18.02 18.02 0.0M
2021-01-27 18.90 18.90 18.41 18.41 0.0M
2021-01-26 19.29 19.29 19.29 19.29 0.0M
2021-01-25 19.29 19.29 19.29 19.29 0.0M
2021-01-22 19.19 19.19 19.19 19.19 0.0M
2021-01-21 19.78 19.78 19.78 19.78 0.0M
2021-01-20 19.78 19.98 19.78 19.98 0.0M
2021-01-19 19.59 19.59 19.59 19.59 0.0M
2021-01-18 19.59 19.59 19.59 19.59 0.0M
2021-01-15 20.37 20.37 20.37 20.37 0.0M
2021-01-14 20.96 20.96 20.96 20.96 0.0M
2021-01-13 21.35 21.35 21.35 21.35 0.0M
2021-01-12 21.15 21.15 21.15 21.15 0.0M
2021-01-11 20.96 20.96 20.96 20.96 0.0M
2021-01-08 21.35 21.35 21.35 21.35 0.0M
2021-01-07 21.15 21.15 21.15 21.15 0.0M
2021-01-06 20.76 20.76 20.76 20.76 0.0M
2021-01-05 19.29 19.59 19.29 19.59 0.0M
2021-01-04 19.29 19.39 19.29 19.39 0.0M