Chord Energy Corp

CHRD
🏛️ 美国 →
101.19
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
2023-12-29 167.12 168.00 165.99 166.23 0.4M
2023-12-28 169.76 171.17 166.91 167.12 0.3M
2023-12-27 171.51 171.74 169.15 170.77 0.4M
2023-12-26 169.41 172.14 168.91 171.49 0.4M
2023-12-22 168.52 170.33 166.81 168.75 0.5M
2023-12-21 166.55 167.45 164.67 167.39 0.4M
2023-12-20 167.51 169.39 165.57 165.61 0.5M
2023-12-19 166.00 167.56 165.18 167.15 0.4M
2023-12-18 166.49 167.94 164.74 166.43 0.4M
2023-12-15 164.04 165.38 163.30 163.66 0.9M
2023-12-14 161.00 165.35 161.00 164.08 0.5M
2023-12-13 155.82 159.32 154.78 159.05 0.4M
2023-12-12 156.50 156.94 154.35 155.81 0.3M
2023-12-11 158.04 160.33 157.56 158.34 0.2M
2023-12-08 156.64 158.69 155.72 158.04 0.3M
2023-12-07 156.41 157.51 154.66 155.69 0.5M
2023-12-06 157.25 159.23 154.02 155.17 0.6M
2023-12-05 161.60 162.17 158.10 158.28 0.3M
2023-12-04 160.90 162.30 159.91 161.39 0.4M
2023-12-01 161.30 164.17 161.30 161.95 0.3M
2023-11-30 162.46 165.07 160.88 162.14 0.5M
2023-11-29 162.07 162.64 160.18 161.23 0.2M
2023-11-28 162.84 163.76 160.93 161.03 0.4M
2023-11-27 161.64 162.36 160.01 162.07 0.3M
2023-11-24 161.19 163.20 161.19 161.71 0.2M
2023-11-22 156.83 161.61 156.03 161.00 0.3M
2023-11-21 160.77 161.01 159.17 160.40 0.3M
2023-11-20 163.45 164.50 161.56 161.74 0.4M
2023-11-17 159.54 162.83 159.40 162.59 0.5M
2023-11-16 161.55 161.98 155.67 157.73 0.6M
2023-11-15 162.38 164.86 162.38 163.05 0.4M
2023-11-14 162.69 163.39 160.47 163.15 0.5M
2023-11-13 160.44 162.14 159.53 160.47 0.4M
2023-11-10 162.01 163.34 160.70 162.20 0.4M
2023-11-09 161.61 162.70 160.09 160.42 0.8M
2023-11-08 162.42 164.65 160.39 160.52 0.8M
2023-11-07 166.65 166.65 162.27 163.20 0.8M
2023-11-06 172.82 172.82 167.36 167.60 0.5M
2023-11-03 174.17 175.20 171.40 172.25 0.6M
2023-11-02 163.00 173.85 162.06 173.82 0.9M
2023-11-01 165.69 167.19 163.84 165.35 0.4M
2023-10-31 163.69 165.47 161.75 165.32 0.3M
2023-10-30 164.35 165.00 161.22 163.69 0.4M
2023-10-27 166.04 166.04 162.19 164.23 0.4M
2023-10-26 166.39 166.90 164.10 165.36 0.4M
2023-10-25 166.64 168.75 166.25 167.49 0.3M
2023-10-24 168.99 169.54 166.87 167.34 0.3M
2023-10-23 170.00 171.88 168.08 168.94 0.4M
2023-10-20 171.69 172.47 169.11 170.59 0.5M
2023-10-19 169.79 172.97 167.66 171.49 0.4M
2023-10-18 170.73 172.19 169.26 170.49 0.3M
2023-10-17 168.95 171.65 168.95 170.22 0.4M
2023-10-16 170.00 170.30 167.30 168.95 0.4M
2023-10-13 165.35 169.33 165.07 168.62 0.6M
2023-10-12 164.95 164.95 162.14 163.13 0.4M
2023-10-11 162.12 164.50 161.19 163.21 0.3M
2023-10-10 163.67 164.47 162.04 162.95 0.4M
2023-10-09 159.87 164.08 159.40 162.86 0.6M
2023-10-06 155.77 158.72 153.90 156.83 0.5M
2023-10-05 152.41 154.84 151.65 154.51 0.4M
2023-10-04 156.26 156.34 151.84 153.74 0.8M
2023-10-03 157.61 158.84 156.41 158.29 0.5M
2023-10-02 162.89 162.89 157.27 158.13 0.5M
2023-09-29 164.74 165.36 161.81 162.07 0.5M
2023-09-28 165.10 166.20 163.33 164.38 0.5M
2023-09-27 161.81 165.60 161.80 164.41 0.7M
2023-09-26 158.63 160.61 158.34 159.38 0.4M
2023-09-25 155.69 159.58 155.52 159.48 0.4M
2023-09-22 154.86 156.53 154.79 156.00 0.5M
2023-09-21 155.48 156.07 153.26 154.35 0.5M
2023-09-20 155.25 157.89 155.17 155.26 0.4M
2023-09-19 159.01 159.70 155.26 155.90 0.4M
2023-09-18 159.54 160.24 156.14 157.52 0.5M
2023-09-15 160.80 160.98 157.84 158.23 1.0M
2023-09-14 162.89 163.70 161.44 161.50 0.4M
2023-09-13 161.46 162.35 158.54 159.67 0.5M
2023-09-12 159.44 161.54 159.44 161.27 0.7M
2023-09-11 162.60 163.16 156.76 157.28 0.8M
2023-09-08 161.68 163.51 160.75 160.90 0.6M
2023-09-07 163.02 164.54 160.97 161.18 0.5M
2023-09-06 164.31 165.77 163.08 163.50 0.4M
2023-09-05 165.89 167.81 163.84 163.84 0.6M
2023-09-01 162.92 165.85 162.86 165.74 0.9M
2023-08-31 160.00 161.75 158.17 161.50 0.6M
2023-08-30 158.13 159.81 158.13 158.66 0.4M
2023-08-29 157.76 158.60 156.28 157.93 0.2M
2023-08-28 158.41 159.55 156.45 157.40 0.3M
2023-08-25 157.16 158.37 156.24 157.70 0.4M
2023-08-24 156.27 159.22 156.27 156.57 0.3M
2023-08-23 155.92 158.23 154.05 157.75 0.3M
2023-08-22 157.09 159.27 156.66 157.48 0.4M
2023-08-21 158.26 159.80 155.86 156.67 0.3M
2023-08-18 153.70 158.28 153.57 157.59 0.4M
2023-08-17 156.63 158.00 154.94 155.01 0.3M
2023-08-16 153.24 155.12 152.38 154.22 0.4M
2023-08-15 153.94 154.81 151.12 152.80 0.5M
2023-08-14 156.51 156.51 154.44 155.33 0.3M
2023-08-11 156.54 158.48 156.29 158.44 0.4M
2023-08-10 159.21 159.69 155.15 156.96 0.6M
2023-08-09 162.97 163.45 159.01 159.29 0.7M
2023-08-08 157.60 162.50 156.96 161.91 0.3M
2023-08-07 160.00 160.97 157.38 160.71 0.4M
2023-08-04 156.51 160.05 155.94 158.85 0.7M
2023-08-03 156.88 157.86 151.12 156.23 0.9M
2023-08-02 156.50 157.00 153.48 154.17 0.5M
2023-08-01 155.46 157.56 153.80 157.43 0.3M
2023-07-31 157.22 157.81 156.17 156.84 0.3M
2023-07-28 155.27 157.24 153.84 155.75 0.3M
2023-07-27 156.76 157.52 153.76 154.19 0.3M
2023-07-26 153.09 154.87 152.58 154.71 0.3M
2023-07-25 150.96 154.89 150.15 154.50 0.4M
2023-07-24 149.36 152.03 149.00 151.32 0.5M
2023-07-21 149.43 150.32 147.40 148.89 0.4M
2023-07-20 148.63 150.25 147.65 148.78 0.4M
2023-07-19 147.84 149.95 145.53 147.05 1.0M
2023-07-18 146.99 150.45 146.26 149.02 0.9M
2023-07-17 146.89 148.00 145.06 146.37 0.6M
2023-07-14 155.73 155.88 148.17 148.20 0.6M
2023-07-13 157.35 158.89 154.88 156.89 0.6M
2023-07-12 160.38 160.41 157.13 157.32 0.3M
2023-07-11 157.25 159.82 156.65 159.13 0.4M
2023-07-10 156.27 156.49 154.67 156.34 0.3M
2023-07-07 150.54 157.61 149.96 155.44 0.4M
2023-07-06 154.65 156.12 148.90 150.40 0.4M
2023-07-05 155.29 156.79 153.57 155.65 0.4M
2023-07-03 153.70 157.08 153.07 154.90 0.2M
2023-06-30 154.45 155.45 152.94 153.80 0.5M
2023-06-29 151.47 154.08 150.31 152.95 0.3M
2023-06-28 150.01 151.90 149.07 150.27 0.5M
2023-06-27 147.61 150.15 146.39 149.66 0.3M
2023-06-26 147.81 151.25 147.81 148.20 0.4M
2023-06-23 147.01 149.26 146.61 146.75 1.8M
2023-06-22 149.88 151.93 148.19 148.72 0.4M
2023-06-21 150.05 152.12 148.30 151.90 0.4M
2023-06-20 150.95 151.69 147.50 149.73 0.3M
2023-06-16 153.13 153.15 150.37 151.67 1.0M
2023-06-15 149.49 152.62 149.46 152.56 0.5M
2023-06-14 152.22 152.24 147.99 149.25 0.3M
2023-06-13 151.57 152.78 149.73 150.50 0.4M
2023-06-12 148.55 151.21 147.23 149.28 0.4M
2023-06-09 152.21 153.44 150.63 151.37 0.2M
2023-06-08 153.64 154.68 150.20 152.65 0.3M
2023-06-07 150.37 155.80 150.37 154.34 0.6M
2023-06-06 143.74 151.12 143.69 149.78 0.5M
2023-06-05 151.54 152.12 145.54 146.29 0.4M
2023-06-02 145.84 150.12 145.66 149.63 0.5M
2023-06-01 143.80 145.90 142.07 143.37 0.3M
2023-05-31 143.26 144.96 142.02 143.04 0.6M
2023-05-30 146.52 147.25 144.90 146.19 0.3M
2023-05-26 150.53 150.53 146.72 148.85 0.3M
2023-05-25 148.94 150.56 147.25 149.46 0.4M
2023-05-24 150.83 152.84 150.14 151.36 0.4M
2023-05-23 150.72 153.12 149.18 150.18 0.6M
2023-05-22 147.74 150.76 146.58 149.55 0.7M
2023-05-19 147.73 148.49 145.43 146.97 0.4M
2023-05-18 141.75 145.87 140.02 145.67 0.4M
2023-05-17 139.85 143.47 138.58 142.95 0.4M
2023-05-16 140.22 140.85 137.78 137.82 0.3M
2023-05-15 139.81 142.50 139.40 141.51 0.5M
2023-05-12 141.19 142.86 140.32 142.73 0.4M
2023-05-11 139.65 141.54 138.56 139.65 0.3M
2023-05-10 143.20 143.20 139.38 141.45 0.3M
2023-05-09 139.77 143.08 139.77 141.43 0.3M
2023-05-08 141.39 142.90 139.30 141.45 0.4M
2023-05-05 138.43 141.34 137.30 138.97 0.4M
2023-05-04 135.16 138.94 133.61 133.93 0.5M
2023-05-03 133.34 137.88 133.34 135.46 0.6M
2023-05-02 140.08 140.15 135.08 136.54 0.4M
2023-05-01 141.66 143.25 139.95 142.07 0.4M
2023-04-28 138.95 143.51 138.00 142.33 0.5M
2023-04-27 137.45 139.33 136.12 138.62 0.4M
2023-04-26 138.12 141.40 136.59 137.18 0.5M
2023-04-25 141.55 141.98 137.94 138.52 0.3M
2023-04-24 141.87 144.81 141.63 144.10 0.5M
2023-04-21 142.48 143.41 141.20 142.19 0.3M
2023-04-20 141.40 143.09 140.10 142.65 0.4M
2023-04-19 142.46 143.80 140.45 143.70 0.3M
2023-04-18 143.03 144.06 141.12 144.02 0.3M
2023-04-17 144.94 145.77 142.80 143.54 0.3M
2023-04-14 143.10 145.08 142.56 144.81 0.4M
2023-04-13 143.64 144.37 141.44 142.32 0.6M
2023-04-12 145.46 145.52 142.12 142.84 0.4M
2023-04-11 143.24 145.45 142.48 144.18 0.6M
2023-04-10 139.37 143.18 139.37 141.40 0.5M
2023-04-06 140.82 141.63 138.48 138.83 0.4M
2023-04-05 138.04 140.97 136.75 140.82 0.4M
2023-04-04 143.26 143.26 135.88 137.86 0.4M
2023-04-03 141.59 143.71 140.41 142.07 0.9M
2023-03-31 133.40 135.34 133.02 134.60 0.5M
2023-03-30 135.00 135.00 132.32 133.14 0.3M
2023-03-29 131.79 133.35 130.64 133.07 0.5M
2023-03-28 128.22 131.15 127.77 130.16 0.3M
2023-03-27 126.39 129.59 124.65 129.02 0.4M
2023-03-24 121.37 124.96 119.10 124.91 0.8M
2023-03-23 126.34 128.91 123.03 124.58 0.6M
2023-03-22 131.24 131.64 125.83 126.02 0.5M
2023-03-21 128.91 132.24 127.89 131.60 0.8M
2023-03-20 121.97 127.35 121.37 126.03 0.8M
2023-03-17 123.78 125.12 117.05 121.51 8.9M
2023-03-16 120.00 125.51 119.47 125.33 1.2M
2023-03-15 128.90 129.99 119.97 123.22 1.3M
2023-03-14 134.07 138.77 132.13 135.27 1.0M
2023-03-13 131.61 136.84 128.80 132.80 1.1M
2023-03-10 137.95 140.95 134.27 136.04 0.8M
2023-03-09 141.32 144.72 138.18 138.34 0.7M
2023-03-08 142.43 145.69 138.46 141.12 0.7M
2023-03-07 142.93 145.59 141.51 143.41 0.8M
2023-03-06 146.31 147.25 141.46 143.45 1.8M
2023-03-03 136.74 144.22 136.44 143.97 1.0M
2023-03-02 137.01 139.78 135.60 138.50 0.5M
2023-03-01 133.98 137.90 133.95 137.30 0.4M
2023-02-28 137.89 138.59 134.61 134.62 0.4M
2023-02-27 137.00 138.08 134.25 134.91 0.6M
2023-02-24 134.24 137.90 132.61 136.18 0.7M
2023-02-23 131.41 136.66 131.41 135.79 0.8M
2023-02-22 129.69 131.57 127.33 130.66 0.6M
2023-02-21 131.98 132.55 128.72 129.18 0.6M
2023-02-17 136.25 136.56 128.75 133.15 0.9M
2023-02-16 138.44 140.78 137.96 137.97 0.3M
2023-02-15 140.77 141.13 136.74 139.02 0.4M
2023-02-14 139.98 143.61 139.69 143.06 0.3M
2023-02-13 140.95 142.91 139.66 141.42 0.3M
2023-02-10 138.00 141.57 136.86 141.18 0.5M
2023-02-09 138.71 139.79 135.34 135.45 0.6M
2023-02-08 142.48 142.48 138.06 138.52 0.3M
2023-02-07 139.41 142.52 137.16 141.95 0.4M
2023-02-06 143.00 143.43 136.75 138.53 0.4M
2023-02-03 141.59 145.62 141.59 142.56 0.4M
2023-02-02 140.15 142.27 139.11 141.32 0.5M
2023-02-01 142.54 143.59 136.23 141.60 0.8M
2023-01-31 140.05 143.99 139.34 143.33 0.3M
2023-01-30 144.73 145.51 140.20 140.30 0.3M
2023-01-27 150.94 151.19 145.91 146.08 0.3M
2023-01-26 148.65 150.20 146.66 150.02 0.3M
2023-01-25 143.85 147.66 141.30 147.44 0.2M
2023-01-24 146.85 147.07 142.58 142.72 0.2M
2023-01-23 143.50 148.22 143.50 146.69 0.4M
2023-01-20 143.50 143.50 140.33 142.31 0.3M
2023-01-19 135.07 143.69 134.77 141.77 0.4M
2023-01-18 136.83 141.74 135.66 136.04 0.4M
2023-01-17 136.12 137.76 134.80 136.83 0.3M
2023-01-13 134.90 135.43 132.97 134.29 0.2M
2023-01-12 133.68 135.83 132.34 134.99 0.2M
2023-01-11 131.98 132.09 128.46 131.84 0.3M
2023-01-10 133.43 133.43 126.67 129.42 0.3M
2023-01-09 129.32 130.68 128.56 130.01 0.4M
2023-01-06 128.75 129.89 126.89 127.75 0.3M
2023-01-05 128.08 129.51 125.57 126.65 0.4M
2023-01-04 129.37 131.40 127.35 128.37 0.3M
2023-01-03 135.07 137.48 128.25 131.77 0.4M