托玛琳石油公司

TOU
🏛️ 美国 →
45.07
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
09:30 45.65 45.66 45.56 45.56 2.0K
09:40 45.67 45.67 45.67 45.67 0.5K
10:10 45.76 45.76 45.76 45.76 0.4K
10:15 45.78 45.78 45.78 45.78 0.2K
10:20 45.78 45.78 45.78 45.78 0.3K
10:35 45.76 45.77 45.76 45.77 0.2K
10:40 45.81 45.81 45.80 45.80 0.8K
10:45 45.85 45.90 45.85 45.90 1.5K
10:50 45.92 45.92 45.92 45.92 0.3K
11:15 45.78 45.78 45.78 45.78 0.4K
11:45 45.85 45.85 45.85 45.85 0.6K
11:50 45.78 45.78 45.78 45.78 0.1K
11:55 45.78 45.78 45.78 45.78 0.5K
12:05 45.76 45.76 45.76 45.76 0.7K
12:15 45.69 45.69 45.69 45.69 0.3K
12:55 45.72 45.72 45.72 45.72 0.3K
13:00 45.70 45.70 45.67 45.67 0.3K
13:05 45.64 45.65 45.64 45.64 5.3K
13:20 45.52 45.52 45.51 45.51 0.5K
13:25 45.51 45.51 45.51 45.51 0.6K
13:30 45.54 45.54 45.54 45.54 0.1K
13:35 45.50 45.50 45.50 45.50 0.1K
13:40 45.54 45.54 45.54 45.54 0.6K
13:50 45.55 45.55 45.54 45.54 0.4K
14:05 45.50 45.50 45.50 45.50 0.2K
14:15 45.46 45.47 45.46 45.47 0.8K
14:20 45.45 45.46 45.45 45.46 0.5K
14:40 45.41 45.41 45.41 45.41 0.3K
14:50 45.41 45.41 45.41 45.41 0.1K
14:55 45.30 45.30 45.30 45.30 0.2K
15:05 45.24 45.24 45.24 45.24 0.3K
15:10 45.23 45.25 45.23 45.25 0.3K
15:15 45.28 45.28 45.28 45.28 0.2K
15:20 45.19 45.19 45.19 45.19 0.2K
15:30 45.11 45.24 45.11 45.24 0.2K
15:40 45.25 45.25 45.25 45.25 0.2K
15:50 45.14 45.14 45.02 45.07 1.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 45.00 45.99 44.76 45.07 0.0M
2025-09-26 45.65 45.92 45.02 45.07 0.1M
2025-09-25 45.99 45.99 45.16 45.66 0.0M
2025-09-24 45.70 46.00 45.30 45.37 0.0M
2025-09-23 45.00 45.66 44.92 45.55 0.0M
2025-09-22 44.50 46.00 43.72 44.66 0.0M
2025-09-19 44.44 44.53 44.03 44.17 0.3M
2025-09-18 44.96 45.34 44.75 44.91 0.0M
2025-09-17 43.10 45.23 43.10 45.02 0.1M
2025-09-16 43.01 45.00 43.01 44.98 1.0M
2025-09-15 43.21 43.43 42.63 42.99 0.2M
2025-09-12 45.55 45.55 43.08 43.44 0.3M
2025-09-11 42.00 43.05 41.70 43.00 0.2M
2025-09-10 43.17 44.58 41.75 42.06 0.1M
2025-09-09 42.30 42.43 41.72 41.75 0.0M
2025-09-08 42.24 42.24 41.70 41.97 0.1M
2025-09-05 42.07 42.99 41.75 41.88 0.2M
2025-09-04 40.01 42.50 40.01 42.42 0.1M
2025-09-03 43.57 43.57 42.00 42.23 0.2M
2025-09-02 42.40 42.58 42.24 42.37 0.1M
2025-08-29 42.25 42.53 42.23 42.49 0.0M
2025-08-28 42.03 42.45 42.00 42.35 0.1M
2025-08-27 41.50 42.35 41.00 42.02 0.0M
2025-08-26 42.00 42.07 41.19 41.92 0.3M
2025-08-25 42.04 42.04 41.28 41.55 0.1M
2025-08-22 41.85 41.85 41.23 41.25 0.2M
2025-08-21 41.75 41.75 41.05 41.24 0.1M
2025-08-20 41.78 41.78 41.04 41.11 0.1M
2025-08-19 41.17 41.29 40.92 40.98 0.1M
2025-08-18 41.62 41.62 41.16 41.29 0.1M
2025-08-15 41.58 41.86 41.58 41.63 0.0M
2025-08-14 41.66 41.80 41.51 41.67 0.1M
2025-08-13 42.21 42.21 41.53 41.61 0.3M
2025-08-12 41.80 42.51 41.80 42.08 0.1M
2025-08-11 42.31 42.41 41.71 42.13 0.1M
2025-08-08 42.37 42.40 41.82 42.07 0.1M
2025-08-07 42.19 42.27 41.87 41.99 0.1M
2025-08-06 42.24 42.24 41.71 41.79 0.2M
2025-08-05 41.76 41.98 41.38 41.84 0.1M
2025-08-04 41.31 42.15 41.31 41.82 0.0M
2025-08-01 42.06 42.06 41.44 41.61 0.3M
2025-07-31 43.36 44.11 42.22 42.32 0.4M
2025-07-30 45.17 45.43 45.05 45.17 0.1M
2025-07-29 45.00 45.43 44.94 45.42 0.1M
2025-07-28 44.75 45.04 44.75 44.88 0.0M
2025-07-25 45.07 45.07 44.51 44.51 0.0M
2025-07-24 44.98 45.30 44.78 45.17 0.1M
2025-07-23 44.08 44.87 44.08 44.87 0.2M
2025-07-22 43.94 44.05 43.87 43.99 0.1M
2025-07-21 44.88 44.88 43.98 44.33 0.1M
2025-07-18 44.25 44.96 44.25 44.84 0.0M
2025-07-17 44.23 44.75 44.23 44.54 0.0M
2025-07-16 45.00 45.00 44.66 44.68 0.0M
2025-07-15 45.43 45.43 44.96 45.15 0.2M
2025-07-14 43.75 45.45 43.75 45.45 0.1M
2025-07-11 45.62 45.73 45.16 45.20 0.1M
2025-07-10 45.53 45.61 45.35 45.57 0.1M
2025-07-09 45.74 46.29 45.61 45.93 0.1M
2025-07-08 45.74 46.56 45.68 45.87 0.1M
2025-07-07 45.84 46.00 45.38 45.72 0.1M
2025-07-03 47.22 47.22 46.21 46.23 0.2M
2025-07-02 47.41 47.82 47.26 47.32 0.3M
2025-07-01 48.21 48.31 47.61 48.29 0.0M
2025-06-30 47.61 48.08 47.58 47.92 0.2M
2025-06-27 48.71 48.71 46.52 47.64 0.2M
2025-06-26 46.69 47.48 46.50 47.27 0.1M
2025-06-25 47.03 47.03 46.46 46.60 0.0M
2025-06-24 47.49 47.84 47.24 47.33 0.0M
2025-06-23 48.66 49.01 47.75 47.79 0.0M
2025-06-20 48.90 48.90 48.40 48.66 0.0M
2025-06-18 48.90 48.90 48.21 48.32 0.0M
2025-06-17 48.70 49.24 48.49 48.49 0.0M
2025-06-16 48.63 48.81 48.30 48.67 0.0M
2025-06-13 48.63 48.71 47.99 48.54 0.0M
2025-06-12 48.11 48.11 47.18 48.10 0.0M
2025-06-11 46.91 47.76 46.72 47.60 0.0M
2025-06-10 47.18 47.37 46.39 46.40 0.0M
2025-06-09 46.53 46.84 46.49 46.84 0.6M
2025-06-06 46.42 46.84 46.12 46.35 0.0M
2025-06-05 46.06 46.36 46.00 46.00 0.0M
2025-06-04 45.86 46.54 45.61 45.85 0.0M
2025-06-03 45.51 45.97 45.39 45.97 0.0M
2025-06-02 45.52 45.99 45.40 45.75 0.0M
2025-05-30 45.39 45.39 44.79 44.80 0.0M
2025-05-29 45.94 46.03 45.50 45.63 0.0M
2025-05-28 45.75 46.15 45.75 45.80 0.0M
2025-05-27 46.52 46.52 46.05 46.12 0.0M
2025-05-23 45.84 46.71 45.82 46.51 0.0M
2025-05-22 46.38 47.18 45.63 45.63 0.0M
2025-05-21 46.83 47.52 46.83 47.18 0.0M
2025-05-20 44.99 46.22 44.99 46.20 0.0M
2025-05-19 43.98 45.09 43.98 44.13 0.0M
2025-05-16 44.91 44.92 44.49 44.55 0.0M
2025-05-15 45.28 45.44 44.86 44.86 0.1M
2025-05-14 45.78 46.08 45.74 45.93 0.1M
2025-05-13 45.37 46.32 45.27 46.27 0.1M
2025-05-12 44.91 44.95 44.21 44.86 0.3M
2025-05-09 44.63 44.63 43.97 43.97 0.0M
2025-05-08 43.93 44.58 43.28 44.02 0.0M
2025-05-07 44.28 45.66 44.27 45.66 0.2M
2025-05-06 43.40 44.61 43.34 44.25 0.0M
2025-05-05 42.83 43.70 42.83 43.44 0.0M
2025-05-02 42.52 44.04 42.52 43.87 0.0M
2025-05-01 44.22 44.36 43.30 43.30 0.0M
2025-04-30 43.72 43.93 43.35 43.69 0.0M
2025-04-29 44.74 44.74 44.08 44.35 0.0M
2025-04-28 44.51 45.12 44.51 44.76 0.0M
2025-04-25 44.53 44.62 44.32 44.49 0.0M
2025-04-24 45.16 45.41 45.09 45.30 0.0M
2025-04-23 45.21 45.21 44.75 45.05 0.0M
2025-04-22 46.03 46.03 45.19 45.31 0.1M
2025-04-21 45.04 45.18 44.30 44.61 0.1M
2025-04-17 44.70 45.70 44.57 45.52 0.0M
2025-04-16 44.34 44.94 44.34 44.43 0.0M
2025-04-15 43.31 43.74 42.77 43.74 0.0M
2025-04-14 42.84 44.22 42.80 43.75 0.0M
2025-04-11 40.95 43.21 40.95 42.78 0.1M
2025-04-10 41.00 41.66 40.35 40.96 0.0M
2025-04-09 39.70 42.55 39.13 41.88 0.2M
2025-04-08 42.11 44.00 39.98 39.98 0.0M
2025-04-07 38.85 43.88 38.85 41.81 0.2M
2025-04-04 46.42 46.42 43.15 43.72 0.0M
2025-04-03 46.42 50.01 46.42 48.25 0.0M
2025-04-02 48.85 49.38 48.84 49.34 0.0M
2025-04-01 48.13 49.10 48.13 49.10 0.0M
2025-03-31 47.63 48.28 47.63 48.20 0.1M
2025-03-28 47.81 48.05 47.53 47.68 0.0M
2025-03-27 48.54 48.74 47.85 48.09 0.0M
2025-03-26 48.92 49.23 48.47 48.74 0.0M
2025-03-25 48.81 48.81 48.05 48.05 0.0M
2025-03-24 45.57 48.63 45.57 48.11 0.0M
2025-03-21 47.28 47.60 46.91 47.60 0.0M
2025-03-20 46.68 47.60 46.66 47.48 0.0M
2025-03-19 45.98 46.83 45.98 46.74 0.0M
2025-03-18 46.21 46.21 45.66 45.98 0.0M
2025-03-17 45.00 45.92 44.94 45.66 0.0M
2025-03-14 45.41 45.41 44.69 44.69 0.2M
2025-03-13 45.90 45.98 45.18 45.40 0.0M
2025-03-12 45.02 46.19 44.97 45.95 0.1M
2025-03-11 44.71 44.93 44.05 44.78 0.1M
2025-03-10 43.42 44.47 43.22 44.42 0.1M
2025-03-07 43.77 44.22 43.68 44.09 0.1M
2025-03-06 45.00 45.00 42.79 44.07 0.1M
2025-03-05 44.80 45.51 44.12 45.26 0.1M
2025-03-04 44.51 45.23 44.00 45.05 0.0M
2025-03-03 45.31 46.38 44.35 44.73 0.1M
2025-02-28 45.71 46.17 45.50 46.10 0.0M
2025-02-27 46.00 46.83 45.90 45.90 0.1M
2025-02-26 46.83 46.83 46.23 46.71 0.1M
2025-02-25 48.46 48.54 46.75 47.19 0.1M
2025-02-24 49.64 49.64 48.26 48.68 0.0M
2025-02-21 48.00 49.77 48.00 49.03 0.2M
2025-02-20 48.13 49.16 48.02 48.92 0.1M
2025-02-19 47.71 48.57 47.64 48.57 0.1M
2025-02-18 47.60 47.93 47.46 47.67 0.3M
2025-02-14 47.94 47.98 47.47 47.76 0.1M
2025-02-13 47.90 48.40 47.90 48.16 0.1M
2025-02-12 48.22 48.30 47.56 47.74 0.0M
2025-02-11 48.42 48.51 48.14 48.38 0.1M
2025-02-10 44.82 48.47 44.82 48.40 0.1M
2025-02-07 46.25 47.62 46.25 47.08 0.1M
2025-02-06 46.80 46.80 45.50 45.76 0.1M
2025-02-05 46.17 46.74 46.17 46.50 0.1M
2025-02-04 47.16 47.19 46.55 46.57 0.1M
2025-02-03 44.45 46.23 44.27 45.85 0.1M
2025-01-31 45.45 46.46 45.37 45.59 0.1M
2025-01-30 46.82 47.64 46.19 46.26 0.0M
2025-01-29 45.60 46.83 45.60 46.80 0.1M
2025-01-28 46.57 46.72 45.98 46.32 0.0M
2025-01-27 47.93 47.93 46.40 46.91 0.1M
2025-01-24 47.01 48.46 47.01 48.30 0.1M
2025-01-23 48.50 48.70 47.85 47.87 0.1M
2025-01-22 47.72 48.54 47.64 48.18 0.2M
2025-01-21 46.66 47.96 46.50 47.93 0.0M
2025-01-17 46.43 46.53 46.11 46.53 0.0M
2025-01-16 46.05 46.60 45.97 46.27 0.0M
2025-01-15 47.93 48.63 47.11 47.16 0.1M
2025-01-14 43.88 48.07 43.88 48.04 0.1M
2025-01-13 47.50 48.03 46.65 47.01 0.2M
2025-01-10 48.04 49.00 47.47 47.54 0.1M
2025-01-08 48.00 48.01 47.38 47.87 0.0M
2025-01-07 46.75 48.61 46.75 47.30 0.1M
2025-01-06 47.38 48.39 47.38 48.25 0.1M
2025-01-03 46.01 46.90 46.01 46.37 0.0M
2025-01-02 46.66 46.95 46.46 46.81 0.1M