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
2022-12-30 26.13 26.40 26.13 26.40 0.0M
2022-12-29 25.41 25.41 25.41 25.41 0.0M
2022-12-28 26.35 26.39 26.35 26.39 0.0M
2022-12-27 26.09 26.30 26.09 26.30 0.0M
2022-12-23 25.03 25.03 25.03 25.03 0.0M
2022-12-22 25.72 25.72 25.72 25.72 0.0M
2022-12-21 25.28 25.28 25.28 25.28 0.0M
2022-12-20 24.94 25.36 24.94 25.36 0.0M
2022-12-19 24.70 24.94 24.70 24.94 0.0M
2022-12-16 25.36 25.36 25.36 25.36 0.0M
2022-12-15 26.05 26.05 26.05 26.05 0.0M
2022-12-14 26.34 26.34 26.34 26.34 0.0M
2022-12-13 26.20 26.76 26.20 26.76 0.0M
2022-12-12 25.84 25.84 25.84 25.84 0.0M
2022-12-09 25.91 26.04 25.91 26.04 0.0M
2022-12-08 26.18 26.18 26.06 26.06 0.0M
2022-12-07 26.39 26.39 26.39 26.39 0.0M
2022-12-06 27.16 27.16 27.14 27.14 0.0M
2022-12-05 28.39 28.52 28.15 28.52 0.0M
2022-12-02 28.21 28.21 28.21 28.21 0.0M
2022-12-01 28.33 28.98 28.33 28.98 0.0M
2022-11-30 28.65 28.65 28.65 28.65 0.0M
2022-11-29 28.77 28.77 28.77 28.77 0.0M
2022-11-28 27.83 27.83 27.83 27.83 0.0M
2022-11-25 28.91 28.91 28.91 28.91 0.0M
2022-11-24 29.32 29.40 29.13 29.13 0.0M
2022-11-23 29.23 29.23 29.13 29.13 0.0M
2022-11-22 29.13 29.17 29.13 29.17 0.0M
2022-11-21 28.80 29.36 28.62 28.62 0.0M
2022-11-18 28.77 28.77 28.54 28.54 0.0M
2022-11-17 28.97 28.97 28.97 28.97 0.0M
2022-11-16 29.71 29.75 29.58 29.58 0.0M
2022-11-15 29.42 30.00 28.99 30.00 0.0M
2022-11-14 29.76 29.76 29.76 29.76 0.0M
2022-11-11 30.21 30.21 30.21 30.21 0.0M
2022-11-10 29.20 29.77 29.20 29.77 0.0M
2022-11-09 29.95 29.95 29.95 29.95 0.0M
2022-11-08 30.34 31.01 30.30 30.30 0.0M
2022-11-07 30.31 30.31 30.31 30.31 0.0M
2022-11-04 31.02 31.50 31.02 31.50 0.0M
2022-11-03 30.40 30.40 30.40 30.40 0.0M
2022-11-02 30.49 30.56 30.49 30.56 0.0M
2022-11-01 30.34 30.34 30.34 30.34 0.0M
2022-10-31 29.65 30.41 29.65 30.41 0.0M
2022-10-28 29.30 30.30 29.30 29.82 0.0M
2022-10-27 29.71 29.71 29.71 29.71 0.0M
2022-10-26 29.54 29.54 29.54 29.54 0.0M
2022-10-25 29.56 29.72 29.56 29.72 0.0M
2022-10-24 29.90 29.90 29.51 29.88 0.0M
2022-10-21 28.79 28.98 28.74 28.74 0.0M
2022-10-20 28.70 28.70 28.70 28.70 0.0M
2022-10-19 26.93 27.43 26.93 27.43 0.0M
2022-10-18 27.18 27.18 27.18 27.18 0.0M
2022-10-17 27.12 27.74 27.12 27.74 0.0M
2022-10-14 27.82 27.82 27.82 27.82 0.0M
2022-10-13 26.93 26.93 26.93 26.93 0.0M
2022-10-12 27.18 27.18 27.18 27.18 0.0M
2022-10-11 27.60 27.60 27.60 27.60 0.0M
2022-10-10 27.98 27.98 27.98 27.98 0.0M
2022-10-07 27.28 27.80 27.28 27.80 0.0M
2022-10-06 27.06 27.06 27.06 27.06 0.0M
2022-10-05 26.72 26.84 26.72 26.83 0.0M
2022-10-04 25.51 26.39 25.51 26.39 0.0M
2022-10-03 24.11 24.11 24.11 24.11 0.0M
2022-09-30 23.64 23.64 23.64 23.64 0.0M
2022-09-29 23.86 23.86 23.86 23.86 0.0M
2022-09-28 23.34 23.34 23.34 23.34 0.0M
2022-09-27 23.31 23.31 23.31 23.31 0.0M
2022-09-26 23.86 23.90 23.86 23.86 0.0M
2022-09-23 25.65 25.65 24.45 24.45 0.0M
2022-09-22 26.18 26.54 26.18 26.54 0.0M
2022-09-21 26.61 26.61 26.61 26.61 0.0M
2022-09-20 26.84 26.84 26.21 26.21 0.0M
2022-09-19 26.86 26.86 26.58 26.58 0.0M
2022-09-16 27.00 27.00 27.00 27.00 0.0M
2022-09-15 28.05 28.27 28.05 28.27 0.0M
2022-09-14 27.23 28.27 27.23 28.27 0.0M
2022-09-13 27.75 28.22 27.54 27.54 0.0M
2022-09-12 27.51 28.22 27.51 28.22 0.0M
2022-09-09 26.50 26.50 26.50 26.50 0.0M
2022-09-08 26.35 26.35 26.11 26.11 0.0M
2022-09-07 26.81 26.81 26.81 26.81 0.0M
2022-09-06 28.23 28.66 28.23 28.66 0.0M
2022-09-05 27.80 28.51 27.80 28.51 0.0M
2022-09-02 27.27 27.27 27.27 27.27 0.0M
2022-09-01 27.20 27.20 27.20 27.20 0.0M
2022-08-31 27.62 27.62 27.62 27.62 0.0M
2022-08-30 28.86 28.86 27.58 27.58 0.0M
2022-08-29 28.58 28.58 28.58 28.58 0.0M
2022-08-26 28.94 28.94 28.65 28.65 0.0M
2022-08-25 28.16 29.04 28.16 29.04 0.0M
2022-08-24 28.34 28.34 28.28 28.28 0.0M
2022-08-23 27.48 27.48 27.48 27.48 0.0M
2022-08-22 27.50 27.66 27.33 27.42 0.0M
2022-08-19 26.89 26.89 26.86 26.86 0.0M
2022-08-18 26.25 26.73 26.25 26.73 0.0M
2022-08-17 26.25 26.25 26.25 26.25 0.0M
2022-08-16 26.19 26.64 26.19 26.64 0.0M
2022-08-15 26.67 26.67 26.67 26.67 0.0M
2022-08-12 26.35 26.78 26.35 26.78 0.0M
2022-08-11 25.60 25.90 25.60 25.90 0.0M
2022-08-10 24.97 24.97 24.97 24.97 0.0M
2022-08-09 25.13 25.22 25.13 25.22 0.0M
2022-08-08 25.11 25.11 25.11 25.11 0.0M
2022-08-05 24.37 24.90 24.37 24.90 0.0M
2022-08-04 24.99 25.51 24.99 25.51 0.0M
2022-08-03 25.91 25.91 25.33 25.33 0.0M
2022-08-02 25.62 25.93 25.62 25.93 0.0M
2022-08-01 26.54 26.54 25.77 25.77 0.0M
2022-07-29 25.39 26.59 25.39 26.43 0.0M
2022-07-28 25.12 25.33 25.12 25.33 0.0M
2022-07-27 24.57 24.84 24.57 24.84 0.0M
2022-07-26 24.82 25.16 24.82 25.16 0.0M
2022-07-25 24.39 24.39 24.39 24.39 0.0M
2022-07-22 24.31 24.31 24.31 24.31 0.0M
2022-07-21 24.25 24.25 24.25 24.25 0.0M
2022-07-20 23.63 23.63 23.63 23.63 0.0M
2022-07-19 23.43 23.43 23.43 23.43 0.0M
2022-07-18 23.01 23.39 22.84 23.38 0.0M
2022-07-15 22.69 22.69 22.69 22.69 0.0M
2022-07-14 23.00 23.00 21.94 22.75 0.0M
2022-07-13 22.84 22.84 22.84 22.84 0.0M
2022-07-12 23.62 23.62 23.45 23.45 0.0M
2022-07-11 23.81 23.81 23.80 23.80 0.0M
2022-07-08 23.98 23.98 23.98 23.98 0.0M
2022-07-07 23.06 24.06 23.06 24.06 0.0M
2022-07-06 24.46 24.46 24.46 24.46 0.0M
2022-07-05 25.71 25.71 24.05 24.05 0.0M
2022-07-04 24.85 24.85 24.85 24.85 0.0M
2022-07-01 24.80 24.80 24.80 24.80 0.0M
2022-06-30 25.34 25.34 25.34 25.34 0.0M
2022-06-29 25.84 25.84 25.73 25.73 0.0M
2022-06-28 24.90 25.66 24.90 25.66 0.0M
2022-06-27 23.31 23.52 23.31 23.52 0.0M
2022-06-24 23.13 23.62 23.13 23.62 0.0M
2022-06-23 24.01 24.01 24.01 24.01 0.0M
2022-06-22 25.22 25.22 24.26 24.26 0.0M
2022-06-21 24.73 24.73 24.73 24.73 0.0M
2022-06-20 24.25 24.25 24.11 24.11 0.0M
2022-06-17 25.91 25.91 25.91 25.91 0.0M
2022-06-16 27.51 27.51 27.51 27.51 0.0M
2022-06-15 28.35 28.35 28.35 28.35 0.0M
2022-06-14 28.81 29.14 28.81 29.14 0.0M
2022-06-13 29.78 29.78 28.14 28.14 0.0M
2022-06-10 30.50 30.52 30.50 30.52 0.0M
2022-06-09 30.92 31.21 30.87 30.87 0.0M
2022-06-08 31.29 31.29 31.29 31.29 0.0M
2022-06-07 30.51 31.09 30.36 31.09 0.0M
2022-06-06 30.57 31.06 30.48 30.48 0.0M
2022-06-03 30.92 30.92 30.92 30.92 0.0M
2022-06-02 30.65 30.65 30.65 30.65 0.0M
2022-06-01 30.14 30.74 30.14 30.65 0.0M
2022-05-31 31.22 31.76 31.22 31.64 0.0M
2022-05-30 30.31 31.12 30.31 31.12 0.0M
2022-05-27 29.66 30.22 29.66 30.22 0.0M
2022-05-26 29.69 29.69 29.69 29.69 0.0M
2022-05-25 29.38 29.38 29.38 29.38 0.0M
2022-05-24 29.07 29.07 28.90 28.90 0.0M
2022-05-23 28.50 28.80 28.50 28.80 0.0M
2022-05-20 28.43 28.80 28.43 28.80 0.0M
2022-05-19 57.05 57.05 57.05 57.05 0.0M
2022-05-18 58.80 58.80 58.80 58.80 0.0M
2022-05-17 58.26 58.26 58.26 58.26 0.0M
2022-05-16 56.47 56.47 56.47 56.47 0.0M
2022-05-13 54.24 54.24 54.24 54.24 0.0M
2022-05-12 53.99 54.10 53.99 54.10 0.0M
2022-05-11 54.93 55.37 54.93 55.37 0.0M
2022-05-10 53.66 55.96 53.66 55.96 0.0M
2022-05-09 58.91 58.91 54.83 54.83 0.0M
2022-05-06 58.90 58.90 57.88 57.88 0.0M
2022-05-05 60.54 61.69 60.54 61.69 0.0M
2022-05-04 59.43 60.50 59.43 59.48 0.0M
2022-05-03 56.51 56.51 56.51 56.51 0.0M
2022-05-02 57.00 57.00 57.00 57.00 0.0M
2022-04-29 58.10 58.52 58.10 58.52 0.0M
2022-04-28 58.28 58.28 58.26 58.26 0.0M
2022-04-27 55.45 55.95 55.45 55.95 0.0M
2022-04-26 55.83 56.45 55.43 55.77 0.0M
2022-04-25 56.43 56.91 54.83 55.02 0.0M
2022-04-22 58.96 60.15 58.03 58.34 0.0M
2022-04-21 62.30 63.05 61.03 61.03 0.0M
2022-04-20 60.62 61.88 60.62 61.88 0.0M
2022-04-19 60.54 61.50 60.54 60.72 0.0M
2022-04-14 57.99 57.99 57.99 57.99 0.0M
2022-04-13 58.00 58.00 58.00 58.00 0.0M
2022-04-12 56.66 57.15 56.66 57.09 0.0M
2022-04-11 58.12 58.12 58.12 58.12 0.0M
2022-04-08 56.34 56.34 56.34 56.34 0.0M
2022-04-07 55.83 56.54 55.51 55.51 0.0M
2022-04-06 56.90 57.25 55.83 55.83 0.0M
2022-04-05 57.33 57.74 57.33 57.74 0.0M
2022-04-04 56.81 57.67 56.31 56.31 0.0M
2022-04-01 54.36 54.71 54.36 54.64 0.0M
2022-03-31 52.69 52.69 52.69 52.69 0.0M
2022-03-30 54.74 54.74 54.74 54.74 0.0M
2022-03-29 55.33 56.33 55.33 56.33 0.0M
2022-03-28 56.41 57.33 56.41 57.33 0.0M
2022-03-25 56.11 56.11 56.11 56.11 0.0M
2022-03-24 56.41 56.64 56.17 56.17 0.0M
2022-03-23 54.82 56.43 54.82 56.41 0.0M
2022-03-22 56.03 56.03 54.80 54.90 0.0M
2022-03-21 55.11 55.11 55.09 55.09 0.0M
2022-03-18 53.86 53.92 53.86 53.92 0.0M
2022-03-17 52.18 52.18 52.18 52.18 0.0M
2022-03-16 52.53 52.96 52.53 52.96 0.0M
2022-03-15 49.94 50.22 49.53 50.22 0.0M
2022-03-14 53.08 53.08 51.90 51.90 0.0M
2022-03-11 53.66 54.53 53.66 53.86 0.0M
2022-03-10 50.90 52.88 50.90 52.88 0.0M
2022-03-09 53.47 53.47 51.61 51.61 0.0M
2022-03-08 54.39 55.62 53.76 53.76 0.0M
2022-03-07 53.49 56.29 53.49 53.74 0.0M
2022-03-04 50.81 52.10 50.81 52.10 0.0M
2022-03-03 51.63 52.10 51.63 52.10 0.0M
2022-03-02 50.65 50.96 50.04 50.96 0.0M
2022-03-01 48.83 49.51 48.83 49.51 0.0M
2022-02-28 48.13 49.92 48.09 48.09 0.0M
2022-02-25 46.09 46.09 46.09 46.09 0.0M
2022-02-24 46.70 46.70 45.67 45.84 0.0M
2022-02-23 44.97 45.13 44.97 45.13 0.0M
2022-02-22 44.03 44.22 44.03 44.22 0.0M
2022-02-21 43.83 44.33 43.83 44.33 0.0M
2022-02-18 46.02 46.02 46.02 46.02 0.0M
2022-02-17 46.71 46.71 46.33 46.33 0.0M
2022-02-16 45.33 45.33 45.33 45.33 0.0M
2022-02-15 45.32 45.32 45.32 45.32 0.0M
2022-02-14 45.64 45.64 45.39 45.39 0.0M
2022-02-11 43.97 45.48 43.97 45.48 0.0M
2022-02-10 43.40 44.43 43.40 44.43 0.0M
2022-02-09 43.00 43.14 43.00 43.14 0.0M
2022-02-08 45.30 45.30 43.82 43.82 0.0M
2022-02-07 45.43 45.90 44.56 45.90 0.0M
2022-02-04 45.10 45.55 45.10 45.55 0.0M
2022-02-03 45.44 45.44 45.13 45.13 0.0M
2022-02-02 45.35 45.54 45.35 45.54 0.0M
2022-02-01 44.14 44.14 43.74 43.74 0.0M
2022-01-31 44.49 44.49 44.49 44.49 0.0M
2022-01-28 44.89 44.89 44.89 44.89 0.0M
2022-01-27 43.92 45.38 43.92 45.11 0.0M
2022-01-26 43.76 45.78 43.76 45.78 0.0M
2022-01-25 42.36 42.36 41.63 41.84 0.0M
2022-01-24 44.02 44.02 42.67 42.67 0.0M
2022-01-21 44.92 44.92 44.41 44.41 0.0M
2022-01-20 45.07 45.11 45.07 45.11 0.0M
2022-01-19 45.49 45.89 45.49 45.55 0.0M
2022-01-18 44.84 46.56 44.84 45.42 0.0M
2022-01-17 44.39 44.39 44.39 44.39 0.0M
2022-01-14 43.04 44.39 43.04 44.27 0.0M
2022-01-13 41.96 42.66 41.96 42.66 0.0M
2022-01-12 41.28 41.97 41.28 41.97 0.0M
2022-01-11 40.55 41.55 40.55 40.90 0.0M
2022-01-10 40.64 41.38 40.48 40.48 0.0M
2022-01-07 39.79 40.08 39.79 40.08 0.0M
2022-01-06 37.44 38.69 37.44 38.69 0.0M
2022-01-05 36.99 37.46 36.99 37.46 0.0M
2022-01-04 37.16 37.72 37.16 37.72 0.0M
2022-01-03 36.17 36.17 36.17 36.17 0.0M