森科能源公司

SU
🏛️ 美国 →
41.81
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 24.70 25.10 24.67 25.03 3.4M
2021-12-30 24.83 24.99 24.67 24.70 3.6M
2021-12-29 24.75 25.17 24.66 24.72 5.4M
2021-12-28 25.12 25.37 24.89 24.99 2.7M
2021-12-27 24.40 25.03 24.11 25.01 3.2M
2021-12-23 24.52 24.73 24.39 24.51 3.1M
2021-12-22 23.97 24.56 23.74 24.40 4.3M
2021-12-21 23.53 24.03 23.45 23.97 7.2M
2021-12-20 22.47 23.12 22.22 23.10 7.4M
2021-12-17 23.12 23.57 22.96 23.18 5.6M
2021-12-16 23.82 24.27 23.67 23.69 5.2M
2021-12-15 23.33 23.68 22.56 23.51 6.8M
2021-12-14 23.67 24.14 23.39 23.47 5.2M
2021-12-13 24.36 24.39 23.74 23.82 6.4M
2021-12-10 24.68 24.76 24.29 24.62 5.7M
2021-12-09 24.50 24.66 24.22 24.47 5.5M
2021-12-08 25.19 25.35 24.72 24.78 5.2M
2021-12-07 24.96 25.39 24.77 25.07 6.8M
2021-12-06 23.98 24.75 23.79 24.37 6.4M
2021-12-03 24.64 24.84 23.43 23.58 10.1M
2021-12-02 23.53 24.30 23.13 24.15 14.4M
2021-12-01 25.22 25.27 23.79 23.82 14.7M
2021-11-30 24.47 24.92 23.96 24.35 10.3M
2021-11-29 25.59 25.78 24.64 25.05 9.8M
2021-11-26 25.12 25.12 24.20 24.77 11.1M
2021-11-24 25.81 26.71 25.73 26.64 6.0M
2021-11-23 25.59 26.08 25.54 26.03 7.7M
2021-11-22 24.86 25.54 24.62 25.06 9.5M
2021-11-19 25.19 25.50 24.71 25.03 7.0M
2021-11-18 25.59 25.99 25.32 25.64 5.4M
2021-11-17 25.37 26.13 25.26 25.56 4.7M
2021-11-16 26.08 26.10 25.58 25.59 3.8M
2021-11-15 25.63 26.10 25.25 25.93 5.7M
2021-11-12 25.64 25.79 25.45 25.77 6.0M
2021-11-11 25.86 26.08 25.74 25.78 4.5M
2021-11-10 26.25 26.51 25.65 25.88 6.2M
2021-11-09 26.44 26.56 25.98 26.25 5.9M
2021-11-08 26.70 26.84 26.21 26.39 7.0M
2021-11-05 26.17 26.63 25.88 26.52 10.2M
2021-11-04 25.85 26.26 25.59 25.93 11.3M
2021-11-03 25.15 25.61 25.11 25.39 8.4M
2021-11-02 26.51 26.59 25.74 25.76 7.8M
2021-11-01 26.75 26.97 26.29 26.72 8.6M
2021-10-29 25.93 26.64 25.91 26.30 15.2M
2021-10-27 23.47 23.47 22.83 22.89 8.8M
2021-10-26 23.64 23.79 23.50 23.67 5.7M
2021-10-25 23.35 23.69 23.24 23.51 6.8M
2021-10-22 22.69 22.95 22.57 22.86 5.3M
2021-10-21 23.00 23.16 22.40 22.58 9.1M
2021-10-20 22.96 23.39 22.90 23.16 8.8M
2021-10-19 23.24 23.41 22.93 23.16 6.4M
2021-10-18 23.77 24.03 23.07 23.17 8.2M
2021-10-15 23.77 23.95 23.51 23.51 6.2M
2021-10-14 24.00 24.09 23.48 23.55 7.2M
2021-10-13 23.14 23.53 22.92 23.48 5.0M
2021-10-12 23.30 23.55 23.06 23.42 7.0M
2021-10-11 23.80 23.98 23.36 23.42 5.5M
2021-10-08 22.65 23.17 22.64 23.10 6.8M
2021-10-07 21.75 22.35 21.51 22.31 7.2M
2021-10-06 21.73 21.78 21.20 21.56 8.4M
2021-10-05 21.79 22.37 21.65 22.12 8.9M
2021-10-04 21.34 21.87 21.29 21.37 8.2M
2021-10-01 20.78 21.20 20.73 20.96 5.4M
2021-09-30 20.77 21.08 20.35 20.74 8.6M
2021-09-29 20.85 20.96 20.67 20.74 6.5M
2021-09-28 21.34 21.49 20.76 20.90 7.6M
2021-09-27 20.75 21.35 20.75 20.99 7.2M
2021-09-24 20.04 20.38 19.94 20.22 3.5M
2021-09-23 19.93 20.41 19.85 20.17 7.7M
2021-09-22 19.34 20.06 19.32 19.74 7.4M
2021-09-21 18.97 19.12 18.65 18.94 6.5M
2021-09-20 18.68 18.90 18.45 18.71 5.5M
2021-09-17 19.27 19.46 19.07 19.36 6.1M
2021-09-16 19.56 19.73 19.45 19.57 7.1M
2021-09-15 18.91 19.68 18.88 19.62 9.1M
2021-09-14 19.30 19.32 18.47 18.56 5.4M
2021-09-13 18.55 19.14 18.53 19.00 7.4M
2021-09-10 18.89 19.02 18.29 18.30 5.9M
2021-09-09 18.13 18.73 18.04 18.54 9.0M
2021-09-08 18.52 18.80 18.20 18.24 6.8M
2021-09-07 18.61 18.80 18.40 18.43 10.6M
2021-09-03 19.00 19.09 18.66 18.72 6.0M
2021-09-02 18.55 19.19 18.53 18.90 13.3M
2021-09-01 18.59 18.81 18.41 18.46 13.2M
2021-08-31 18.80 19.00 18.63 18.65 5.7M
2021-08-30 19.26 19.28 18.94 18.94 6.7M
2021-08-27 18.84 19.41 18.84 19.21 6.7M
2021-08-26 18.62 18.78 18.40 18.66 8.5M
2021-08-25 18.70 18.77 18.54 18.72 4.1M
2021-08-24 18.52 18.83 18.46 18.71 7.7M
2021-08-23 17.98 18.40 17.98 18.30 7.5M
2021-08-20 17.33 17.57 17.26 17.50 6.1M
2021-08-19 17.47 17.65 17.10 17.55 14.0M
2021-08-18 18.51 18.56 17.98 17.99 9.9M
2021-08-17 18.61 18.95 18.39 18.47 9.4M
2021-08-16 18.92 18.95 18.54 18.85 6.1M
2021-08-13 19.44 19.52 19.17 19.19 3.7M
2021-08-12 19.66 19.76 19.36 19.52 3.7M
2021-08-11 19.65 19.79 19.42 19.75 4.0M
2021-08-10 19.23 19.75 19.17 19.72 4.6M
2021-08-09 19.40 19.40 19.00 19.17 6.3M
2021-08-06 19.75 19.87 19.55 19.68 5.0M
2021-08-05 19.25 19.82 19.22 19.56 7.0M
2021-08-04 19.41 19.54 19.04 19.06 6.4M
2021-08-03 19.16 19.84 18.99 19.74 7.6M
2021-08-02 19.67 20.33 19.24 19.26 7.5M
2021-07-30 19.96 20.17 19.44 19.63 9.7M
2021-07-29 20.71 20.82 19.88 19.92 11.7M
2021-07-28 20.48 20.68 20.15 20.51 12.3M
2021-07-27 21.12 21.18 20.33 20.36 10.2M
2021-07-26 20.81 21.63 20.76 21.31 5.8M
2021-07-23 21.03 21.08 20.66 20.81 4.6M
2021-07-22 21.07 21.07 20.67 20.93 5.0M
2021-07-21 20.70 21.30 20.70 21.04 8.1M
2021-07-20 19.93 20.56 19.58 20.39 8.0M
2021-07-19 19.92 20.27 19.56 19.91 12.0M
2021-07-16 21.89 21.93 20.87 20.98 7.2M
2021-07-15 21.83 22.16 21.54 21.65 4.9M
2021-07-14 22.82 23.11 22.00 22.14 5.7M
2021-07-13 22.80 22.92 22.42 22.65 4.4M
2021-07-12 23.13 23.28 22.74 22.93 6.0M
2021-07-09 23.33 23.46 23.06 23.27 4.8M
2021-07-08 22.66 23.31 22.53 23.03 5.5M
2021-07-07 23.67 23.97 23.09 23.17 4.6M
2021-07-06 24.11 24.13 23.21 23.77 11.5M
2021-07-02 24.24 24.39 23.59 23.93 4.4M
2021-07-01 24.60 24.73 24.37 24.39 3.4M
2021-06-30 23.74 24.12 23.64 23.97 4.2M
2021-06-29 23.94 24.10 23.59 23.60 3.6M
2021-06-28 24.36 24.47 23.74 23.77 5.4M
2021-06-25 24.96 25.07 24.64 24.64 5.2M
2021-06-24 24.83 24.93 24.61 24.89 3.2M
2021-06-23 25.01 25.56 24.66 24.70 4.4M
2021-06-22 24.49 24.85 24.12 24.72 4.5M
2021-06-21 23.60 24.67 23.56 24.51 6.9M
2021-06-18 23.50 23.88 23.22 23.39 9.2M
2021-06-17 25.05 25.08 23.61 24.01 8.7M
2021-06-16 25.61 25.65 25.12 25.16 5.0M
2021-06-15 25.37 25.73 25.33 25.67 6.2M
2021-06-14 25.16 25.60 25.05 25.24 6.4M
2021-06-11 25.26 25.26 24.89 24.98 3.6M
2021-06-10 25.32 25.52 24.73 24.94 6.2M
2021-06-09 25.48 25.48 25.03 25.03 5.9M
2021-06-08 25.28 25.48 25.00 25.28 6.9M
2021-06-07 25.55 25.69 25.25 25.42 8.8M
2021-06-04 25.30 25.60 25.00 25.49 5.9M
2021-06-03 24.95 25.21 24.72 25.02 10.7M
2021-06-02 24.74 25.46 24.56 25.11 7.7M
2021-06-01 23.66 24.54 23.64 24.51 14.1M
2021-05-28 23.20 23.29 23.00 23.10 4.7M
2021-05-27 23.06 23.47 23.05 23.15 5.8M
2021-05-26 23.02 23.23 22.97 23.08 6.4M
2021-05-25 23.35 23.57 23.06 23.16 6.3M
2021-05-24 23.36 23.58 23.03 23.54 2.9M
2021-05-21 23.37 23.49 23.04 23.15 4.4M
2021-05-20 22.89 23.18 22.59 23.06 4.9M
2021-05-19 23.41 23.51 22.65 22.85 7.9M
2021-05-18 24.11 24.34 23.61 23.83 7.3M
2021-05-17 23.10 24.11 23.10 24.08 7.1M
2021-05-14 22.91 23.36 22.90 23.23 7.7M
2021-05-13 22.90 23.30 22.41 22.63 9.7M
2021-05-12 23.07 23.86 23.02 23.30 7.3M
2021-05-11 22.93 23.22 22.60 22.89 6.1M
2021-05-10 23.96 24.13 23.32 23.34 6.3M
2021-05-07 22.85 23.64 22.64 23.63 6.5M
2021-05-06 22.82 23.00 22.45 22.99 4.5M
2021-05-05 22.19 22.85 22.09 22.75 9.5M
2021-05-04 22.22 22.60 21.81 21.89 7.6M
2021-05-03 21.65 21.99 21.48 21.94 5.6M
2021-04-30 21.48 21.78 21.28 21.42 5.6M
2021-04-29 21.88 22.34 21.51 21.76 6.5M
2021-04-28 21.00 21.59 20.94 21.57 6.5M
2021-04-27 20.66 20.94 20.57 20.86 5.4M
2021-04-26 20.33 20.65 20.26 20.54 3.6M
2021-04-23 20.16 20.44 20.01 20.37 3.2M
2021-04-22 20.39 20.45 19.96 20.08 6.0M
2021-04-21 19.72 20.50 19.65 20.38 5.2M
2021-04-20 20.80 20.83 19.93 20.03 7.0M
2021-04-19 21.02 21.06 20.70 20.89 4.7M
2021-04-16 21.26 21.34 20.86 20.89 8.1M
2021-04-15 21.25 21.50 21.06 21.10 4.4M
2021-04-14 20.79 21.60 20.76 21.43 9.5M
2021-04-13 20.80 20.88 20.59 20.61 6.0M
2021-04-12 21.07 21.10 20.74 20.76 4.3M
2021-04-09 21.02 21.17 20.83 20.87 4.1M
2021-04-08 20.97 21.07 20.66 21.03 4.6M
2021-04-07 21.20 21.22 20.93 21.02 3.5M
2021-04-06 21.27 21.53 21.03 21.14 6.3M
2021-04-05 21.44 21.47 20.87 21.15 8.6M
2021-04-01 21.05 21.54 20.69 21.53 7.9M
2021-03-31 21.12 21.20 20.87 20.90 4.0M
2021-03-30 20.87 21.15 20.64 21.08 4.9M
2021-03-29 21.05 21.23 20.77 21.04 5.9M
2021-03-26 21.52 21.61 20.93 21.29 7.9M
2021-03-25 20.54 21.06 20.19 21.04 8.2M
2021-03-24 21.08 21.50 20.81 21.11 7.9M
2021-03-23 20.93 21.08 20.32 20.37 9.7M
2021-03-22 22.09 22.09 21.48 21.54 8.6M
2021-03-19 21.76 22.19 21.36 22.02 9.9M
2021-03-18 23.02 23.11 21.56 21.70 9.4M
2021-03-17 22.65 23.31 22.63 23.27 8.1M
2021-03-16 23.04 23.11 22.56 22.76 10.7M
2021-03-15 23.49 23.69 23.11 23.29 5.9M
2021-03-12 23.08 23.63 23.01 23.53 6.3M
2021-03-11 22.84 23.22 22.59 23.01 7.1M
2021-03-10 21.97 22.60 21.86 22.51 6.4M
2021-03-09 22.04 22.20 21.63 21.86 9.7M
2021-03-08 22.30 22.30 21.69 22.01 7.8M
2021-03-05 21.86 22.39 21.72 21.99 17.2M
2021-03-04 21.00 21.91 20.70 21.23 18.2M
2021-03-03 20.72 21.18 20.71 20.75 9.4M
2021-03-02 20.26 20.88 20.22 20.67 16.3M
2021-03-01 20.47 20.70 20.01 20.24 10.7M
2021-02-26 20.23 20.32 19.52 19.86 10.1M
2021-02-25 21.75 21.77 20.63 20.65 11.4M
2021-02-24 21.15 21.86 20.79 21.53 11.8M
2021-02-23 20.82 21.14 19.84 20.93 12.9M
2021-02-22 19.09 20.86 19.06 20.52 14.8M
2021-02-19 18.84 19.10 18.62 18.98 8.8M
2021-02-18 19.00 19.15 18.47 18.77 11.4M
2021-02-17 18.76 19.07 18.39 19.05 8.5M
2021-02-16 18.54 18.85 18.24 18.79 8.7M
2021-02-12 17.66 18.04 17.59 18.03 9.4M
2021-02-11 18.07 18.19 17.75 17.83 7.0M
2021-02-10 17.91 18.29 17.90 18.11 7.6M
2021-02-09 17.56 18.00 17.24 17.83 10.0M
2021-02-08 17.52 17.70 17.30 17.66 13.4M
2021-02-05 17.49 17.57 17.19 17.26 9.2M
2021-02-04 17.74 17.79 16.40 17.16 20.2M
2021-02-03 17.05 17.48 16.87 17.47 11.2M
2021-02-02 17.23 17.41 16.82 16.85 7.5M
2021-02-01 17.02 17.02 16.44 16.79 9.6M
2021-01-29 17.08 17.39 16.64 16.73 12.1M
2021-01-28 17.40 17.66 16.96 17.19 10.8M
2021-01-27 16.89 17.59 16.62 17.14 7.2M
2021-01-26 17.67 17.93 17.19 17.20 6.0M
2021-01-25 17.52 17.63 17.23 17.52 5.9M
2021-01-22 17.66 17.82 17.47 17.70 4.9M
2021-01-21 18.18 18.20 17.62 18.14 6.9M
2021-01-20 18.43 18.50 18.12 18.24 6.9M
2021-01-19 18.23 18.43 17.91 18.28 10.3M
2021-01-15 18.99 19.06 18.32 18.33 8.1M
2021-01-14 18.60 19.65 18.45 19.38 9.5M
2021-01-13 18.85 18.88 18.43 18.51 6.0M
2021-01-12 18.59 18.89 18.33 18.88 10.1M
2021-01-11 18.00 18.41 17.87 18.32 12.2M
2021-01-08 19.01 19.01 18.25 18.48 5.9M
2021-01-07 18.85 18.95 18.58 18.76 6.6M
2021-01-06 18.58 18.93 18.24 18.53 8.6M
2021-01-05 16.84 18.44 16.84 18.22 12.8M
2021-01-04 17.00 17.22 16.55 16.72 8.9M