帝国石油公司

IMO
🏛️ 美国 →
90.74
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
09:34 93.70 93.70 93.70 93.70 2.7K
09:35 93.82 93.83 93.64 93.83 6.0K
09:36 93.81 93.81 93.81 93.81 0.4K
09:38 93.61 93.61 93.61 93.61 1.5K
09:39 93.61 93.61 93.61 93.61 2.5K
09:40 93.75 93.75 93.61 93.61 5.8K
09:41 93.85 93.85 93.85 93.85 5.2K
09:42 93.91 93.92 93.91 93.92 1.5K
09:43 94.00 94.00 93.97 93.97 0.3K
09:44 93.96 93.96 93.96 93.96 0.5K
09:45 94.04 94.08 94.01 94.01 0.7K
09:46 94.03 94.03 94.03 94.03 0.3K
09:47 94.06 94.06 94.06 94.06 0.3K
09:48 94.20 94.20 94.20 94.20 0.4K
09:49 94.27 94.27 94.27 94.27 3.1K
09:54 94.15 94.15 94.15 94.15 0.4K
09:55 94.05 94.05 94.05 94.05 0.9K
09:58 94.12 94.12 94.12 94.12 0.8K
10:01 94.28 94.29 94.28 94.29 1.1K
10:02 94.10 94.10 94.10 94.10 0.7K
10:03 94.12 94.23 94.12 94.23 0.9K
10:04 94.18 94.24 94.17 94.17 4.8K
10:05 94.17 94.24 94.17 94.17 1.3K
10:06 94.27 94.27 94.19 94.19 2.5K
10:07 94.37 94.46 94.37 94.46 4.7K
10:08 94.46 94.46 94.25 94.25 2.2K
10:09 94.27 94.27 94.27 94.27 0.6K
10:10 94.34 94.34 94.34 94.34 0.5K
10:11 94.16 94.16 94.16 94.16 0.2K
10:12 94.25 94.25 94.25 94.25 0.2K
10:13 94.24 94.24 94.24 94.24 2.0K
10:21 94.53 94.56 94.53 94.56 0.7K
10:22 94.60 94.60 94.60 94.60 1.4K
10:25 94.39 94.39 94.39 94.39 0.2K
10:28 94.22 94.29 94.22 94.29 0.2K
10:29 94.32 94.32 94.32 94.32 0.2K
10:30 94.37 94.37 94.37 94.37 0.2K
10:31 94.41 94.41 94.41 94.41 0.8K
10:32 94.40 94.40 94.40 94.40 0.4K
10:33 94.42 94.42 94.32 94.32 3.6K
10:34 94.12 94.12 94.12 94.12 0.8K
10:36 94.14 94.14 94.10 94.10 1.0K
10:38 94.11 94.19 94.11 94.19 0.9K
10:39 94.17 94.17 94.17 94.17 1.2K
10:43 94.02 94.02 94.02 94.02 0.5K
10:45 93.99 93.99 93.98 93.98 0.5K
10:46 94.09 94.10 94.09 94.10 0.4K
10:47 94.08 94.08 94.08 94.08 1.1K
10:48 94.07 94.07 94.07 94.07 0.4K
10:54 94.04 94.04 94.04 94.04 0.3K
10:57 94.03 94.04 94.03 94.04 0.4K
10:58 94.05 94.05 94.05 94.05 1.2K
11:06 93.94 93.94 93.94 93.94 0.2K
11:07 93.95 93.97 93.91 93.91 2.5K
11:10 93.82 93.82 93.82 93.82 0.5K
11:11 93.83 93.83 93.83 93.83 0.2K
11:12 93.87 93.94 93.87 93.94 7.3K
11:13 93.92 93.92 93.90 93.90 1.2K
11:15 93.84 93.84 93.84 93.84 0.7K
11:17 93.76 93.76 93.76 93.76 0.2K
11:18 93.77 93.79 93.77 93.79 1.5K
11:19 93.76 93.76 93.76 93.76 0.1K
11:20 93.76 93.76 93.75 93.76 2.1K
11:21 93.76 93.76 93.76 93.76 3.5K
11:22 93.76 93.82 93.76 93.79 3.3K
11:23 93.79 93.86 93.79 93.84 4.8K
11:24 93.83 93.83 93.81 93.81 3.9K
11:27 93.95 93.95 93.95 93.95 0.2K
11:28 93.92 93.99 93.92 93.99 1.1K
11:32 94.01 94.01 94.01 94.01 0.4K
11:35 93.99 93.99 93.99 93.99 0.1K
11:36 93.97 93.97 93.97 93.97 1.2K
11:44 94.02 94.07 94.02 94.07 1.5K
11:46 94.04 94.04 94.04 94.04 0.6K
11:50 94.06 94.06 94.06 94.06 0.6K
11:51 94.01 94.01 94.01 94.01 0.3K
11:52 94.05 94.05 94.04 94.04 0.4K
11:53 94.01 94.01 94.01 94.01 1.4K
11:56 94.00 94.00 94.00 94.00 0.2K
11:58 94.00 94.00 94.00 94.00 0.7K
12:06 93.92 93.92 93.86 93.86 0.8K
12:08 93.87 93.87 93.85 93.85 1.0K
12:09 93.82 93.82 93.82 93.82 0.4K
12:10 93.80 93.80 93.80 93.80 0.6K
12:16 93.78 93.78 93.78 93.78 0.3K
12:17 93.74 93.74 93.74 93.74 1.1K
12:18 93.76 93.76 93.76 93.76 0.8K
12:22 93.83 93.83 93.83 93.83 0.4K
12:23 93.82 93.82 93.82 93.82 1.7K
12:31 93.77 93.77 93.77 93.77 0.3K
12:33 93.70 93.70 93.70 93.70 0.2K
12:34 93.74 93.74 93.74 93.74 0.6K
12:35 93.74 93.77 93.74 93.77 1.5K
12:36 93.79 93.79 93.79 93.79 0.2K
12:37 93.82 93.82 93.80 93.80 0.3K
12:39 93.82 93.82 93.82 93.82 0.5K
12:40 93.89 93.89 93.89 93.89 0.5K
12:43 93.75 93.75 93.75 93.75 0.7K
12:49 93.74 93.74 93.74 93.74 0.2K
12:51 93.78 93.78 93.78 93.78 0.1K
12:52 93.72 93.72 93.72 93.72 1.1K
13:02 93.72 93.72 93.68 93.68 1.3K
13:10 93.42 93.43 93.42 93.43 0.6K
13:11 93.48 93.48 93.44 93.44 0.7K
13:12 93.38 93.38 93.38 93.38 0.2K
13:14 93.39 93.39 93.39 93.39 0.1K
13:15 93.46 93.46 93.46 93.46 0.7K
13:19 93.44 93.44 93.41 93.41 0.2K
13:20 93.45 93.45 93.45 93.45 0.9K
13:24 93.53 93.53 93.48 93.48 0.8K
13:28 93.37 93.37 93.37 93.37 1.7K
13:30 93.40 93.40 93.35 93.35 1.6K
13:37 93.32 93.32 93.32 93.32 0.9K
13:39 93.28 93.32 93.28 93.32 1.2K
13:45 93.41 93.41 93.36 93.36 0.5K
13:49 93.46 93.46 93.46 93.46 0.7K
13:52 93.38 93.38 93.38 93.38 0.4K
13:54 93.34 93.34 93.34 93.34 0.5K
13:58 93.27 93.28 93.27 93.28 0.5K
13:59 93.33 93.33 93.33 93.33 0.3K
14:01 93.41 93.41 93.41 93.41 0.4K
14:03 93.35 93.35 93.35 93.35 0.3K
14:04 93.24 93.28 93.24 93.28 0.2K
14:05 93.29 93.29 93.29 93.29 0.4K
14:06 93.25 93.25 93.25 93.25 0.8K
14:07 93.26 93.26 93.26 93.26 0.3K
14:08 93.24 93.24 93.24 93.24 0.8K
14:10 93.29 93.30 93.29 93.30 1.3K
14:13 93.28 93.28 93.28 93.28 1.4K
14:23 93.36 93.36 93.36 93.36 0.3K
14:24 93.35 93.37 93.35 93.37 2.3K
14:26 93.50 93.50 93.50 93.50 0.4K
14:31 93.51 93.51 93.42 93.42 1.3K
14:34 93.23 93.39 93.23 93.39 6.9K
14:35 93.53 93.53 93.51 93.51 2.3K
14:39 93.37 93.37 93.37 93.37 0.4K
14:40 93.34 93.34 93.34 93.34 0.3K
14:42 93.32 93.32 93.32 93.32 1.2K
14:45 93.40 93.40 93.40 93.40 0.6K
14:49 93.39 93.39 93.39 93.39 0.7K
14:50 93.36 93.36 93.36 93.36 0.3K
14:51 93.37 93.38 93.37 93.38 1.3K
14:53 93.36 93.36 93.36 93.36 0.1K
14:54 93.33 93.33 93.33 93.33 0.6K
14:56 93.28 93.28 93.28 93.28 0.8K
14:57 93.30 93.30 93.30 93.30 0.9K
14:59 93.30 93.30 93.30 93.30 1.3K
15:00 93.28 93.28 93.27 93.27 0.3K
15:01 93.27 93.27 93.27 93.27 0.1K
15:02 93.25 93.26 93.25 93.26 1.6K
15:04 93.23 93.23 93.23 93.23 0.7K
15:06 93.26 93.26 93.24 93.24 0.7K
15:07 93.11 93.11 93.11 93.11 0.5K
15:10 93.10 93.10 93.08 93.08 2.2K
15:13 93.12 93.12 93.12 93.12 0.6K
15:15 93.13 93.13 93.13 93.13 0.5K
15:17 93.16 93.16 93.16 93.16 0.3K
15:19 93.11 93.11 93.11 93.11 0.1K
15:20 93.07 93.13 93.07 93.13 0.9K
15:22 93.08 93.08 93.08 93.08 2.1K
15:28 93.20 93.20 93.20 93.20 0.2K
15:29 93.18 93.18 93.18 93.18 0.3K
15:30 93.17 93.17 93.13 93.13 1.4K
15:32 93.15 93.17 93.15 93.17 0.8K
15:33 93.13 93.13 93.13 93.13 0.5K
15:34 93.16 93.16 93.16 93.16 0.5K
15:36 93.16 93.16 93.16 93.16 1.1K
15:38 93.22 93.22 93.22 93.22 1.3K
15:40 93.21 93.21 93.18 93.18 2.8K
15:42 93.21 93.21 93.21 93.21 0.5K
15:43 93.18 93.21 93.18 93.21 0.9K
15:45 93.19 93.21 93.17 93.17 3.4K
15:46 93.16 93.18 93.16 93.17 2.0K
15:47 93.21 93.22 93.21 93.22 0.7K
15:48 93.19 93.22 93.19 93.22 1.3K
15:49 93.21 93.24 93.20 93.22 2.0K
15:50 93.11 93.18 93.11 93.14 6.0K
15:51 93.16 93.16 93.10 93.10 1.7K
15:52 93.12 93.14 93.12 93.14 3.6K
15:53 93.12 93.15 93.12 93.15 6.5K
15:54 93.16 93.17 93.13 93.17 3.2K
15:55 93.15 93.18 93.10 93.12 4.6K
15:56 93.14 93.16 93.11 93.11 4.2K
15:57 93.14 93.23 93.14 93.22 5.5K
15:58 93.23 93.30 93.23 93.26 5.1K
15:59 93.28 93.29 93.25 93.26 16.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 90.91 90.97 88.94 90.74 0.6M
2025-09-29 93.05 93.06 92.02 92.03 0.2M
2025-09-26 93.36 94.60 93.04 93.26 0.3M
2025-09-25 94.00 94.00 92.70 93.37 0.3M
2025-09-24 94.00 94.43 93.83 93.94 0.2M
2025-09-23 93.32 94.80 93.29 93.63 0.4M
2025-09-22 92.00 93.56 90.57 92.67 0.2M
2025-09-19 93.73 94.37 91.79 91.83 0.7M
2025-09-18 94.61 94.77 93.09 93.96 0.3M
2025-09-17 95.26 95.46 93.95 94.50 0.5M
2025-09-16 93.33 96.09 93.24 95.16 0.6M
2025-09-15 91.67 93.09 90.80 92.96 0.5M
2025-09-12 91.89 92.33 90.87 90.92 0.3M
2025-09-11 90.70 92.15 90.70 91.85 0.4M
2025-09-10 89.18 91.78 89.18 91.47 0.3M
2025-09-09 87.83 90.66 87.83 89.56 0.3M
2025-09-08 87.66 87.95 86.68 87.42 0.4M
2025-09-05 87.12 87.86 86.65 87.28 0.4M
2025-09-04 87.22 88.18 87.11 87.47 0.6M
2025-09-03 88.47 88.83 86.92 88.17 0.5M
2025-09-02 90.16 90.71 87.83 89.22 0.6M
2025-08-29 90.40 91.17 90.17 90.78 0.2M
2025-08-28 89.96 90.64 89.47 90.50 0.5M
2025-08-27 87.43 89.84 87.43 89.82 0.3M
2025-08-26 87.37 87.86 86.91 87.79 0.3M
2025-08-25 87.74 88.02 87.20 87.85 0.3M
2025-08-22 84.60 87.37 84.36 87.37 0.5M
2025-08-21 83.19 84.71 83.19 84.42 0.3M
2025-08-20 82.77 83.70 82.77 83.35 0.3M
2025-08-19 83.55 83.95 82.45 82.57 0.2M
2025-08-18 83.30 83.77 82.72 83.62 0.4M
2025-08-15 83.14 83.82 83.07 83.60 0.3M
2025-08-14 83.14 83.81 82.67 83.21 0.3M
2025-08-13 83.26 84.10 82.79 83.45 0.4M
2025-08-12 83.46 84.12 83.37 83.37 0.3M
2025-08-11 85.49 85.66 83.15 83.36 0.4M
2025-08-08 85.13 85.81 84.68 85.31 0.3M
2025-08-07 86.56 86.87 84.89 84.94 0.3M
2025-08-06 85.53 86.91 84.79 85.53 0.5M
2025-08-05 84.36 85.00 83.45 84.91 0.4M
2025-08-04 83.03 84.45 82.08 84.35 0.4M
2025-08-01 82.81 83.52 81.87 83.32 0.6M
2025-07-31 83.44 84.37 83.01 83.47 0.5M
2025-07-30 85.72 85.85 83.91 84.30 0.4M
2025-07-29 84.81 86.26 84.81 85.68 0.4M
2025-07-28 84.18 85.35 84.01 84.89 0.3M
2025-07-25 83.79 83.91 82.69 83.68 0.4M
2025-07-24 83.79 85.02 83.06 84.09 0.4M
2025-07-23 83.23 84.49 83.10 84.01 0.4M
2025-07-22 82.02 83.87 81.71 83.48 0.4M
2025-07-21 82.60 82.68 81.66 81.92 0.3M
2025-07-18 82.81 83.65 82.12 82.31 0.4M
2025-07-17 81.83 82.40 81.46 81.99 0.4M
2025-07-16 82.03 82.45 80.95 82.05 0.3M
2025-07-15 82.97 83.33 81.66 81.97 0.4M
2025-07-14 82.64 83.24 81.78 83.16 0.4M
2025-07-11 81.10 82.72 80.73 82.53 0.4M
2025-07-10 79.59 81.06 78.87 80.86 0.3M
2025-07-09 80.37 80.91 79.89 80.03 0.3M
2025-07-08 79.94 81.20 79.60 80.70 0.6M
2025-07-07 80.74 81.32 79.63 80.15 0.3M
2025-07-03 80.65 81.44 80.27 81.43 0.1M
2025-07-02 80.97 81.11 79.38 80.98 0.3M
2025-07-01 79.35 80.87 78.37 80.44 0.2M
2025-06-30 78.62 79.79 78.62 79.48 0.3M
2025-06-27 81.80 81.85 78.69 79.35 0.4M
2025-06-26 80.39 81.65 78.03 81.33 0.3M
2025-06-25 78.75 80.59 78.25 80.08 0.5M
2025-06-24 77.20 80.04 77.20 78.75 0.6M
2025-06-23 82.62 82.80 78.78 79.04 0.5M
2025-06-20 81.26 82.00 80.68 81.03 0.8M
2025-06-18 82.02 82.73 80.63 81.12 0.5M
2025-06-17 82.01 82.49 81.25 81.55 0.4M
2025-06-16 81.32 82.85 81.08 81.32 0.4M
2025-06-13 80.56 81.95 79.77 81.91 0.7M
2025-06-12 77.12 79.01 77.12 78.98 0.4M
2025-06-11 76.00 77.76 75.32 77.52 0.4M
2025-06-10 74.15 75.73 74.05 75.17 0.3M
2025-06-09 73.70 74.35 73.19 73.41 0.3M
2025-06-06 73.63 74.42 73.15 73.54 0.5M
2025-06-05 73.62 73.62 72.46 72.96 0.5M
2025-06-04 73.22 73.57 70.99 72.24 0.5M
2025-06-03 72.21 73.76 71.23 73.60 0.5M
2025-06-02 72.60 73.01 71.67 72.59 0.4M
2025-05-30 71.42 71.68 70.87 71.35 0.4M
2025-05-29 71.69 72.44 71.59 71.82 0.3M
2025-05-28 72.83 72.83 71.44 71.72 0.4M
2025-05-27 71.99 72.51 71.02 72.34 0.2M
2025-05-23 70.61 71.88 70.61 71.69 0.3M
2025-05-22 71.78 71.78 70.29 71.21 0.4M
2025-05-21 71.39 73.03 71.39 72.05 0.3M
2025-05-20 72.31 72.78 71.18 71.93 0.3M
2025-05-19 72.30 72.31 71.47 72.01 0.2M
2025-05-16 72.09 72.64 71.50 72.50 0.3M
2025-05-15 71.82 72.44 71.33 72.33 0.3M
2025-05-14 73.00 73.78 72.41 72.74 0.3M
2025-05-13 73.37 73.90 72.43 73.60 0.3M
2025-05-12 73.37 73.37 71.72 72.47 0.4M
2025-05-09 70.26 71.54 70.04 71.17 0.3M
2025-05-08 69.00 70.18 67.50 69.53 0.5M
2025-05-07 68.86 68.86 67.55 68.44 0.3M
2025-05-06 68.28 68.69 67.71 68.39 0.3M
2025-05-05 68.01 68.18 66.62 67.71 0.5M
2025-05-02 70.79 70.79 68.28 68.78 0.5M
2025-05-01 66.81 68.95 66.81 68.07 0.5M
2025-04-30 67.97 69.02 66.46 67.38 0.5M
2025-04-29 68.96 69.92 68.09 69.42 0.4M
2025-04-28 68.82 69.68 68.52 69.45 0.3M
2025-04-25 67.53 69.21 67.53 68.92 0.4M
2025-04-24 67.50 68.36 67.25 68.14 0.4M
2025-04-23 68.28 68.95 66.45 67.16 0.5M
2025-04-22 65.65 68.07 65.65 67.97 0.7M
2025-04-21 63.83 65.12 63.20 64.85 0.6M
2025-04-17 62.73 64.55 62.29 63.70 0.7M
2025-04-16 61.12 63.03 61.12 62.16 0.4M
2025-04-15 62.06 62.96 60.66 60.95 0.4M
2025-04-14 64.31 64.31 61.60 62.20 0.5M
2025-04-11 60.34 63.12 59.67 62.58 0.6M
2025-04-10 62.73 63.20 59.30 60.27 0.6M
2025-04-09 60.23 65.11 58.76 64.61 1.0M
2025-04-08 63.51 64.09 59.56 60.22 0.9M
2025-04-07 62.00 64.18 59.80 61.90 0.9M
2025-04-04 65.45 66.16 62.67 63.47 0.9M
2025-04-03 70.34 71.13 67.95 68.59 0.8M
2025-04-02 73.62 73.62 71.43 73.53 0.3M
2025-04-01 72.22 72.89 71.17 72.89 0.2M
2025-03-31 70.41 72.51 70.15 72.32 0.3M
2025-03-28 72.00 72.40 70.84 70.84 0.3M
2025-03-27 71.62 73.10 71.11 72.27 0.3M
2025-03-26 73.82 74.04 72.98 73.16 0.3M
2025-03-25 73.31 73.92 73.01 73.34 0.2M
2025-03-24 71.47 73.35 71.42 72.79 0.3M
2025-03-21 70.92 71.60 70.30 71.21 0.4M
2025-03-20 69.68 71.61 69.01 71.26 0.4M
2025-03-19 69.65 70.62 68.96 70.32 0.3M
2025-03-18 69.35 69.47 68.47 69.11 0.2M
2025-03-17 67.99 69.60 67.99 69.15 0.3M
2025-03-14 66.92 68.02 66.58 67.90 0.3M
2025-03-13 67.10 68.21 66.35 66.62 0.3M
2025-03-12 66.68 67.85 65.92 67.06 0.4M
2025-03-11 69.47 69.77 66.34 66.40 0.7M
2025-03-10 69.00 70.47 68.08 69.19 0.7M
2025-03-07 65.04 69.29 65.04 68.68 0.7M
2025-03-06 64.06 65.54 63.63 65.13 0.4M
2025-03-05 64.59 65.29 62.69 64.20 0.7M
2025-03-04 64.35 66.39 63.92 65.68 0.8M
2025-03-03 68.00 68.80 65.31 66.23 1.0M
2025-02-28 67.55 68.31 66.87 67.84 0.4M
2025-02-27 68.24 69.19 67.59 67.59 0.4M
2025-02-26 68.62 68.66 67.28 68.12 0.4M
2025-02-25 68.87 69.73 67.00 68.40 0.4M
2025-02-24 69.72 70.46 68.82 68.97 0.5M
2025-02-21 72.40 73.33 69.49 69.81 0.4M
2025-02-20 71.61 73.24 71.61 73.00 0.5M
2025-02-19 71.27 71.56 70.47 71.44 0.3M
2025-02-18 69.92 71.32 69.05 71.09 0.4M
2025-02-14 70.16 71.04 69.06 69.25 0.4M
2025-02-13 69.65 70.73 69.48 70.28 0.4M
2025-02-12 70.50 71.56 70.08 70.48 0.5M
2025-02-11 68.91 71.30 68.91 71.07 0.3M
2025-02-10 68.49 68.94 67.44 68.75 0.4M
2025-02-07 66.87 68.32 66.13 67.51 0.5M
2025-02-06 67.10 67.24 66.00 66.71 0.5M
2025-02-05 66.53 67.17 66.18 66.47 0.5M
2025-02-04 66.75 67.66 65.73 66.76 0.7M
2025-02-03 65.58 67.84 65.35 66.80 1.0M
2025-01-31 71.99 71.99 66.22 66.64 1.2M
2025-01-30 70.54 72.24 70.14 71.45 0.6M
2025-01-29 69.89 70.78 69.67 70.18 0.3M
2025-01-28 70.33 70.57 69.59 70.41 0.4M
2025-01-27 69.90 70.20 68.61 70.09 0.5M
2025-01-24 71.59 72.00 70.13 70.30 0.3M
2025-01-23 71.43 71.93 71.15 71.57 0.5M
2025-01-22 70.02 72.09 69.74 71.00 0.5M
2025-01-21 68.61 70.99 68.10 70.40 0.5M
2025-01-17 68.43 69.30 67.92 68.42 0.5M
2025-01-16 68.69 68.83 67.17 68.65 0.8M
2025-01-15 67.48 68.48 67.48 68.30 0.6M
2025-01-14 66.42 67.18 65.46 67.06 0.7M
2025-01-13 67.41 69.80 66.23 66.61 0.7M
2025-01-10 66.50 67.94 66.15 66.86 0.6M
2025-01-08 65.40 66.30 65.02 66.30 0.5M
2025-01-07 63.47 66.11 63.47 65.83 0.8M
2025-01-06 62.75 64.09 62.75 63.14 0.6M
2025-01-03 62.46 62.57 61.34 62.41 0.7M
2025-01-02 62.53 63.13 61.97 62.52 0.5M