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
2023-12-29 29.36 29.67 29.36 29.51 0.0M
2023-12-28 29.91 29.91 29.75 29.75 0.0M
2023-12-27 30.01 30.01 30.01 30.01 0.0M
2023-12-22 29.50 29.50 29.50 29.50 0.0M
2023-12-21 29.11 29.30 28.68 29.30 0.0M
2023-12-20 29.14 29.14 29.14 29.14 0.0M
2023-12-19 28.93 28.93 28.90 28.90 0.0M
2023-12-18 28.60 29.19 28.60 29.19 0.0M
2023-12-15 29.28 29.28 29.28 29.28 0.0M
2023-12-14 28.82 28.82 28.82 28.82 0.0M
2023-12-13 28.14 28.39 28.14 28.39 0.0M
2023-12-12 28.97 28.97 28.97 28.97 0.0M
2023-12-11 29.01 29.01 29.01 29.01 0.0M
2023-12-08 28.56 28.56 28.56 28.56 0.0M
2023-12-07 29.00 29.00 29.00 29.00 0.0M
2023-12-06 30.90 30.90 30.90 30.90 0.0M
2023-12-05 30.58 30.58 30.58 30.58 0.0M
2023-12-04 30.83 30.83 30.83 30.83 0.0M
2023-12-01 30.66 30.66 30.66 30.66 0.0M
2023-11-30 30.21 30.21 30.21 30.21 0.0M
2023-11-29 29.60 29.90 29.60 29.90 0.0M
2023-11-28 29.07 29.07 29.07 29.07 0.0M
2023-11-27 29.63 29.63 29.63 29.63 0.0M
2023-11-24 29.87 29.87 29.87 29.87 0.0M
2023-11-23 29.47 29.47 29.47 29.47 0.0M
2023-11-22 30.09 30.09 29.40 29.40 0.0M
2023-11-21 30.23 30.23 30.23 30.23 0.0M
2023-11-20 30.68 30.68 30.61 30.61 0.0M
2023-11-17 29.40 29.40 29.40 29.40 0.0M
2023-11-16 29.87 29.87 29.87 29.87 0.0M
2023-11-15 30.52 30.52 30.52 30.52 0.0M
2023-11-14 30.32 30.32 30.32 30.32 0.0M
2023-11-13 29.80 29.80 29.80 29.80 0.0M
2023-11-10 29.92 29.92 29.92 29.92 0.0M
2023-11-09 29.02 29.94 29.02 29.94 0.0M
2023-11-08 29.81 29.81 29.81 29.81 0.0M
2023-11-07 30.71 30.71 30.71 30.71 0.0M
2023-11-06 31.40 31.40 31.12 31.12 0.0M
2023-11-03 31.72 32.28 31.33 31.33 0.0M
2023-11-02 30.37 30.90 30.37 30.90 0.0M
2023-11-01 29.84 29.84 29.84 29.84 0.0M
2023-10-31 29.93 29.93 29.93 29.93 0.0M
2023-10-30 29.69 29.69 29.69 29.69 0.0M
2023-10-27 30.53 30.53 30.53 30.53 0.0M
2023-10-26 30.18 30.18 30.18 30.18 0.0M
2023-10-25 29.85 29.85 29.85 29.85 0.0M
2023-10-24 30.07 30.07 30.07 30.07 0.0M
2023-10-23 30.43 30.43 30.43 30.43 0.0M
2023-10-20 31.30 31.30 31.30 31.30 0.0M
2023-10-19 31.60 31.60 31.60 31.60 0.0M
2023-10-18 31.86 31.86 31.86 31.86 0.0M
2023-10-17 31.66 31.66 31.66 31.66 0.0M
2023-10-16 31.48 31.48 31.48 31.48 0.0M
2023-10-13 30.88 31.44 30.88 31.44 0.0M
2023-10-12 30.25 30.25 30.25 30.25 0.0M
2023-10-11 30.72 30.72 30.53 30.53 0.0M
2023-10-10 30.53 30.53 30.53 30.53 0.0M
2023-10-09 29.75 30.81 29.64 30.81 0.0M
2023-10-06 28.56 28.56 28.56 28.56 0.0M
2023-10-05 28.40 28.40 28.40 28.40 0.0M
2023-10-04 29.99 29.99 29.99 29.99 0.0M
2023-10-03 29.83 29.83 29.83 29.83 0.0M
2023-10-02 30.58 30.58 30.58 30.58 0.0M
2023-09-29 31.09 31.09 31.09 31.09 0.0M
2023-09-28 31.46 31.46 31.46 31.46 0.0M
2023-09-27 30.53 30.53 30.53 30.53 0.0M
2023-09-26 29.59 29.59 29.59 29.59 0.0M
2023-09-25 28.83 28.83 28.83 28.83 0.0M
2023-09-22 28.96 28.96 28.96 28.96 0.0M
2023-09-21 29.33 29.33 29.33 29.33 0.0M
2023-09-20 29.49 29.49 29.49 29.49 0.0M
2023-09-19 30.20 30.20 30.20 30.20 0.0M
2023-09-18 30.08 30.08 30.08 30.08 0.0M
2023-09-15 30.32 30.49 30.32 30.49 0.0M
2023-09-14 29.01 30.42 29.01 30.42 0.0M
2023-09-13 30.25 30.25 30.25 30.25 0.0M
2023-09-12 29.48 29.85 29.48 29.85 0.0M
2023-09-11 30.12 30.12 30.12 30.12 0.0M
2023-09-08 30.14 30.42 30.14 30.42 0.0M
2023-09-07 30.23 30.23 30.23 30.23 0.0M
2023-09-06 30.26 30.26 30.25 30.25 0.0M
2023-09-05 30.02 30.14 30.02 30.14 0.0M
2023-09-04 29.91 30.10 29.91 30.10 0.0M
2023-09-01 29.74 30.10 29.74 30.10 0.0M
2023-08-31 29.29 29.38 29.29 29.38 0.0M
2023-08-30 29.41 29.43 29.26 29.43 0.0M
2023-08-29 28.65 29.10 28.65 29.10 0.0M
2023-08-28 28.02 28.84 28.02 28.84 0.0M
2023-08-25 27.88 28.11 27.88 28.11 0.0M
2023-08-24 27.97 27.97 27.97 27.97 0.0M
2023-08-23 28.12 28.12 28.12 28.12 0.0M
2023-08-22 27.97 27.97 27.97 27.97 0.0M
2023-08-21 28.28 28.28 28.23 28.23 0.0M
2023-08-18 27.74 27.78 27.74 27.78 0.0M
2023-08-17 27.37 27.37 27.34 27.34 0.0M
2023-08-16 27.20 27.25 27.20 27.25 0.0M
2023-08-15 28.17 28.17 28.17 28.17 0.0M
2023-08-14 27.96 28.31 27.96 28.06 0.0M
2023-08-11 27.95 28.39 27.95 28.39 0.0M
2023-08-10 27.86 27.86 27.78 27.78 0.0M
2023-08-09 27.62 27.62 27.62 27.62 0.0M
2023-08-08 27.29 27.29 27.29 27.29 0.0M
2023-08-07 27.63 27.81 27.63 27.81 0.0M
2023-08-04 27.22 27.22 27.22 27.22 0.0M
2023-08-03 26.90 26.90 26.90 26.90 0.0M
2023-08-02 27.70 27.70 27.70 27.70 0.0M
2023-08-01 27.44 27.44 27.44 27.44 0.0M
2023-07-31 27.27 27.86 27.27 27.86 0.0M
2023-07-28 26.84 27.31 26.84 27.31 0.0M
2023-07-27 27.04 27.10 27.01 27.10 0.0M
2023-07-26 27.06 27.06 27.06 27.06 0.0M
2023-07-25 26.84 27.36 26.84 27.36 0.0M
2023-07-24 26.01 26.63 26.01 26.63 0.0M
2023-07-21 25.99 26.00 25.99 26.00 0.0M
2023-07-20 25.65 25.65 25.65 25.65 0.0M
2023-07-19 25.52 25.52 25.52 25.52 0.0M
2023-07-18 24.78 24.98 24.78 24.98 0.0M
2023-07-17 24.90 24.90 24.90 24.90 0.0M
2023-07-14 25.91 25.91 25.91 25.91 0.0M
2023-07-13 25.81 25.81 25.81 25.81 0.0M
2023-07-12 25.69 25.69 25.69 25.69 0.0M
2023-07-11 25.37 25.37 25.37 25.37 0.0M
2023-07-10 25.27 25.27 25.26 25.26 0.0M
2023-07-07 24.78 24.78 24.78 24.78 0.0M
2023-07-06 25.41 25.41 25.41 25.41 0.0M
2023-07-05 25.81 25.81 25.81 25.81 0.0M
2023-07-04 25.58 26.00 25.58 26.00 0.0M
2023-07-03 25.64 25.64 25.64 25.64 0.0M
2023-06-30 25.50 25.85 25.50 25.85 0.0M
2023-06-29 25.13 25.13 25.13 25.13 0.0M
2023-06-28 24.90 25.09 24.90 25.09 0.0M
2023-06-27 25.01 25.01 24.62 24.82 0.0M
2023-06-26 24.36 24.36 24.36 24.36 0.0M
2023-06-23 24.43 24.43 24.42 24.42 0.0M
2023-06-22 24.64 24.64 24.64 24.64 0.0M
2023-06-21 24.59 24.59 24.22 24.22 0.0M
2023-06-20 25.11 25.11 25.11 25.11 0.0M
2023-06-19 24.85 25.12 24.85 25.12 0.0M
2023-06-16 25.31 25.34 25.31 25.34 0.0M
2023-06-15 25.31 25.31 25.31 25.31 0.0M
2023-06-14 26.03 26.03 25.56 25.56 0.0M
2023-06-13 25.49 26.12 25.49 26.12 0.0M
2023-06-12 25.93 25.93 25.93 25.93 0.0M
2023-06-09 25.88 26.09 25.88 26.09 0.0M
2023-06-08 26.08 26.08 26.08 26.08 0.0M
2023-06-07 25.91 26.37 25.91 26.37 0.0M
2023-06-06 25.66 25.66 25.66 25.66 0.0M
2023-06-05 26.22 26.22 26.22 26.22 0.0M
2023-06-02 25.54 25.63 25.54 25.63 0.0M
2023-06-01 25.23 25.23 25.23 25.23 0.0M
2023-05-31 25.40 25.40 25.18 25.18 0.0M
2023-05-30 26.01 26.01 26.01 26.01 0.0M
2023-05-29 25.90 25.99 25.90 25.99 0.0M
2023-05-26 25.52 25.95 25.52 25.95 0.0M
2023-05-25 26.41 26.41 25.79 25.79 0.0M
2023-05-24 26.99 26.99 26.61 26.61 0.0M
2023-05-23 26.58 26.58 26.54 26.58 0.0M
2023-05-22 26.03 26.52 26.03 26.52 0.0M
2023-05-19 26.14 26.14 26.14 26.14 0.0M
2023-05-18 25.67 25.67 25.67 25.67 0.0M
2023-05-17 25.20 25.20 25.20 25.20 0.0M
2023-05-16 25.86 25.86 25.86 25.86 0.0M
2023-05-15 25.36 25.36 25.36 25.36 0.0M
2023-05-12 25.58 25.58 25.58 25.58 0.0M
2023-05-11 25.78 26.06 25.78 26.06 0.0M
2023-05-10 25.82 25.82 25.82 25.82 0.0M
2023-05-09 25.81 25.81 25.81 25.81 0.0M
2023-05-08 26.09 26.09 26.09 26.09 0.0M
2023-05-05 24.86 24.86 24.86 24.86 0.0M
2023-05-04 25.48 25.48 25.48 25.48 0.0M
2023-05-03 25.83 25.83 25.46 25.46 0.0M
2023-05-02 27.21 27.21 27.21 27.21 0.0M
2023-04-28 26.99 27.68 26.99 27.68 0.0M
2023-04-27 26.57 27.01 26.57 27.01 0.0M
2023-04-26 26.95 26.95 26.60 26.60 0.0M
2023-04-25 27.17 27.17 27.17 27.17 0.0M
2023-04-24 27.01 27.23 27.01 27.23 0.0M
2023-04-21 27.11 27.11 27.11 27.11 0.0M
2023-04-20 27.43 27.43 27.43 27.43 0.0M
2023-04-19 27.69 27.69 27.69 27.69 0.0M
2023-04-18 27.97 27.97 27.79 27.79 0.0M
2023-04-17 28.03 28.03 28.03 28.03 0.0M
2023-04-14 27.66 27.66 27.66 27.66 0.0M
2023-04-13 27.00 27.00 27.00 27.00 0.0M
2023-04-12 27.04 27.20 27.04 27.20 0.0M
2023-04-11 26.89 26.89 26.76 26.76 0.0M
2023-04-06 26.87 26.87 26.87 26.87 0.0M
2023-04-05 26.96 26.96 26.96 26.96 0.0M
2023-04-04 27.12 27.12 27.12 27.12 0.0M
2023-04-03 26.36 26.36 26.36 26.36 0.0M
2023-03-31 25.07 25.07 25.00 25.00 0.0M
2023-03-30 25.06 25.06 25.06 25.06 0.0M
2023-03-29 24.76 24.76 24.76 24.76 0.0M
2023-03-28 24.17 24.17 24.17 24.17 0.0M
2023-03-27 24.37 24.47 24.23 24.47 0.0M
2023-03-24 23.77 23.77 23.77 23.77 0.0M
2023-03-23 23.68 23.68 23.68 23.68 0.0M
2023-03-22 24.31 24.31 23.95 23.95 0.0M
2023-03-21 23.78 24.37 23.78 24.37 0.0M
2023-03-20 22.87 22.87 22.87 22.87 0.0M
2023-03-17 23.73 23.73 23.73 23.73 0.0M
2023-03-16 23.37 23.59 23.37 23.59 0.0M
2023-03-15 24.98 24.98 23.27 23.95 0.0M
2023-03-14 25.10 25.21 25.10 25.21 0.0M
2023-03-13 26.23 26.23 25.59 25.59 0.0M
2023-03-10 26.78 26.78 26.76 26.76 0.0M
2023-03-09 27.44 27.44 27.44 27.44 0.0M
2023-03-08 27.29 27.29 27.29 27.29 0.0M
2023-03-07 27.74 27.74 27.74 27.74 0.0M
2023-03-06 27.98 27.99 27.98 27.99 0.0M
2023-03-03 27.49 27.49 27.49 27.49 0.0M
2023-03-02 27.09 27.09 27.09 27.09 0.0M
2023-03-01 26.68 27.08 26.68 27.08 0.0M
2023-02-28 27.00 27.00 26.93 26.95 0.0M
2023-02-27 26.54 26.54 26.54 26.54 0.0M
2023-02-24 26.41 26.41 26.41 26.41 0.0M
2023-02-23 25.80 25.80 25.80 25.80 0.0M
2023-02-22 25.73 25.95 25.73 25.95 0.0M
2023-02-21 25.83 25.99 25.83 25.99 0.0M
2023-02-20 25.91 26.20 25.73 25.95 0.0M
2023-02-17 27.22 27.35 27.22 27.35 0.0M
2023-02-16 27.77 27.77 27.77 27.77 0.0M
2023-02-15 27.75 27.75 27.68 27.68 0.0M
2023-02-14 28.34 28.34 28.34 28.34 0.0M
2023-02-13 28.02 28.02 28.02 28.02 0.0M
2023-02-10 27.38 27.38 27.38 27.38 0.0M
2023-02-09 27.50 27.50 27.50 27.50 0.0M
2023-02-08 27.45 27.45 27.45 27.45 0.0M
2023-02-07 26.97 27.25 26.97 27.25 0.0M
2023-02-06 26.82 26.98 26.82 26.98 0.0M
2023-02-03 26.39 26.39 26.39 26.39 0.0M
2023-02-02 26.80 26.96 26.78 26.96 0.0M
2023-02-01 28.11 28.11 27.50 27.50 0.0M
2023-01-31 27.66 27.66 27.66 27.66 0.0M
2023-01-30 28.42 28.42 28.11 28.11 0.0M
2023-01-27 27.91 28.31 27.91 28.31 0.0M
2023-01-26 27.12 27.12 27.12 27.12 0.0M
2023-01-25 27.70 27.70 27.28 27.28 0.0M
2023-01-24 27.88 27.88 27.88 27.88 0.0M
2023-01-23 27.75 27.75 27.41 27.41 0.0M
2023-01-20 27.44 27.44 27.44 27.44 0.0M
2023-01-19 26.65 26.65 26.53 26.53 0.0M
2023-01-18 27.00 27.00 27.00 27.00 0.0M
2023-01-17 26.51 26.51 26.51 26.51 0.0M
2023-01-16 26.16 26.16 26.16 26.16 0.0M
2023-01-13 26.13 26.13 26.13 26.13 0.0M
2023-01-12 25.70 26.00 25.70 26.00 0.0M
2023-01-11 25.55 25.55 25.55 25.55 0.0M
2023-01-10 25.51 25.51 25.51 25.51 0.0M
2023-01-09 25.90 25.90 25.90 25.90 0.0M
2023-01-06 24.76 25.66 24.76 25.62 0.0M
2023-01-05 24.63 24.63 24.63 24.63 0.0M
2023-01-04 24.40 24.40 24.40 24.40 0.0M
2023-01-03 26.16 26.16 26.16 26.16 0.0M
2023-01-02 26.41 26.41 26.41 26.41 0.0M