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
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 32.06 32.34 32.02 32.30 0.0M
2021-12-30 34.30 34.30 31.88 31.88 0.0M
2021-12-29 32.40 32.95 32.40 32.67 0.1M
2021-12-28 32.25 32.70 32.00 32.55 0.0M
2021-12-27 31.57 32.70 31.48 32.35 0.0M
2021-12-23 32.43 32.46 31.53 31.53 0.0M
2021-12-22 32.06 32.72 32.06 32.58 0.0M
2021-12-21 31.75 32.00 31.38 32.00 0.0M
2021-12-20 30.06 31.20 30.06 31.20 0.0M
2021-12-17 30.72 30.87 29.69 30.70 0.0M
2021-12-16 31.42 32.00 30.95 31.18 0.0M
2021-12-15 30.67 30.72 30.12 30.72 0.0M
2021-12-14 31.15 31.32 30.65 30.88 0.0M
2021-12-13 31.86 32.07 31.70 31.70 0.0M
2021-12-10 32.53 32.53 31.88 32.39 0.0M
2021-12-09 34.00 34.00 32.18 32.18 0.0M
2021-12-08 34.50 34.50 33.66 33.77 0.0M
2021-12-07 32.70 33.67 32.70 33.59 0.0M
2021-12-06 32.23 32.23 30.41 31.56 0.1M
2021-12-03 32.06 32.57 31.55 31.90 0.0M
2021-12-02 31.50 31.98 31.36 31.48 0.0M
2021-12-01 33.20 33.84 31.87 31.87 0.0M
2021-11-30 33.81 34.62 32.71 33.49 0.7M
2021-11-29 34.69 35.28 34.56 34.60 0.0M
2021-11-26 34.30 34.68 33.89 34.62 0.0M
2021-11-24 35.60 36.15 34.88 36.14 0.0M
2021-11-23 35.14 35.56 34.98 35.55 0.0M
2021-11-22 34.60 35.01 34.20 34.47 0.0M
2021-11-19 35.13 35.18 34.05 34.72 0.0M
2021-11-18 33.96 35.98 33.96 35.78 0.0M
2021-11-17 36.52 36.55 35.81 35.81 0.0M
2021-11-16 36.35 36.64 36.32 36.42 0.0M
2021-11-15 36.00 36.54 35.55 36.53 0.0M
2021-11-12 35.97 36.40 35.92 36.09 0.0M
2021-11-11 34.71 37.22 34.71 36.15 0.0M
2021-11-10 36.32 37.15 35.98 36.55 0.1M
2021-11-09 38.45 38.45 37.13 37.20 0.0M
2021-11-08 37.34 39.37 37.34 38.40 0.0M
2021-11-05 36.61 37.18 36.12 37.13 0.0M
2021-11-04 37.10 37.55 36.34 36.57 0.0M
2021-11-03 36.60 36.74 36.55 36.67 0.0M
2021-11-02 36.61 36.73 36.43 36.56 0.0M
2021-11-01 36.58 37.50 36.57 36.86 0.0M
2021-10-29 35.55 36.30 35.09 36.12 0.0M
2021-10-28 35.27 35.70 34.85 35.67 0.0M
2021-10-27 35.31 36.40 35.31 35.89 0.0M
2021-10-26 35.93 36.03 35.50 35.79 0.0M
2021-10-25 35.85 36.32 35.47 35.93 0.0M
2021-10-22 35.45 35.72 35.20 35.36 0.0M
2021-10-21 35.69 35.75 34.38 34.62 0.1M
2021-10-20 35.50 35.76 34.85 35.72 0.0M
2021-10-19 33.50 35.30 33.50 35.19 0.0M
2021-10-18 35.77 35.91 34.50 34.61 0.0M
2021-10-15 36.37 36.37 35.66 35.66 0.0M
2021-10-14 35.25 36.26 35.09 36.09 0.0M
2021-10-13 34.85 34.85 33.84 34.65 0.0M
2021-10-12 37.37 37.37 34.44 34.83 0.0M
2021-10-11 36.41 36.89 36.00 36.25 0.0M
2021-10-08 36.29 36.29 35.49 35.89 0.0M
2021-10-07 36.52 36.52 34.40 35.46 0.0M
2021-10-06 36.40 36.40 34.41 34.60 0.0M
2021-10-05 37.28 37.28 35.23 36.41 0.1M
2021-10-04 35.11 35.45 34.78 35.00 0.1M
2021-10-01 34.96 34.96 34.28 34.77 0.0M
2021-09-30 33.63 35.18 33.45 34.90 0.0M
2021-09-29 33.65 34.64 33.52 33.56 0.0M
2021-09-28 33.41 36.97 33.41 34.39 0.0M
2021-09-27 35.60 36.37 34.79 34.79 0.1M
2021-09-24 33.87 34.59 33.77 34.59 0.0M
2021-09-23 33.50 34.76 33.50 34.00 0.0M
2021-09-22 32.13 32.47 31.34 32.38 0.0M
2021-09-21 32.14 32.23 31.43 31.58 0.0M
2021-09-20 31.74 32.23 31.30 31.79 0.0M
2021-09-17 34.78 34.78 32.43 32.96 0.1M
2021-09-16 33.43 33.86 32.94 33.31 0.0M
2021-09-15 34.07 34.07 32.49 33.84 0.1M
2021-09-14 32.02 32.02 31.54 31.81 0.1M
2021-09-13 30.69 31.54 30.69 31.54 0.0M
2021-09-10 30.00 30.46 30.00 30.23 0.0M
2021-09-09 28.94 29.59 28.76 29.57 0.1M
2021-09-08 28.76 29.35 28.56 28.90 0.0M
2021-09-07 27.97 28.49 27.75 28.30 0.0M
2021-09-03 27.77 28.25 27.60 28.01 0.0M
2021-09-02 27.49 28.22 27.49 27.71 0.0M
2021-09-01 26.43 27.79 26.22 27.71 0.0M
2021-08-31 26.37 26.85 26.17 26.74 0.0M
2021-08-30 28.66 28.66 26.48 26.49 0.0M
2021-08-27 26.25 27.40 26.15 26.98 0.0M
2021-08-26 25.04 26.09 25.02 25.88 0.0M
2021-08-25 24.91 25.11 24.67 25.06 0.0M
2021-08-24 24.91 25.08 24.56 25.08 0.0M
2021-08-23 24.17 24.43 24.14 24.35 0.0M
2021-08-20 23.22 23.53 23.21 23.33 0.0M
2021-08-19 22.26 24.35 22.26 23.32 0.0M
2021-08-18 24.68 24.83 24.35 24.36 0.2M
2021-08-17 25.34 25.42 24.62 24.77 0.0M
2021-08-16 25.40 25.57 25.24 25.34 0.0M
2021-08-13 25.83 26.23 25.80 25.82 0.0M
2021-08-12 25.97 25.97 25.34 25.79 0.2M
2021-08-11 25.81 26.24 25.42 26.20 0.2M
2021-08-10 25.65 26.39 25.60 26.27 0.3M
2021-08-09 25.69 25.69 24.98 25.22 0.2M
2021-08-06 26.33 26.33 25.65 26.00 0.3M
2021-08-05 26.48 27.05 26.30 26.40 0.1M
2021-08-04 28.79 28.79 26.70 26.73 0.0M
2021-08-03 27.25 27.45 26.71 27.30 0.0M
2021-08-02 28.96 28.99 27.00 28.10 0.0M
2021-07-30 27.22 27.33 26.46 27.24 0.1M
2021-07-29 28.01 28.13 27.20 27.93 0.0M
2021-07-28 26.37 27.07 26.26 27.02 0.0M
2021-07-27 27.26 27.44 26.36 26.78 0.0M
2021-07-26 27.90 28.62 27.88 28.06 0.0M
2021-07-23 27.15 27.65 26.97 27.64 0.0M
2021-07-22 27.35 27.35 26.98 27.19 0.0M
2021-07-21 26.55 27.66 26.55 27.35 0.0M
2021-07-20 26.14 26.88 26.07 26.54 0.0M
2021-07-19 24.63 26.37 24.63 26.06 0.0M
2021-07-16 27.98 27.98 26.49 26.60 0.1M
2021-07-15 27.60 27.75 26.90 26.91 0.0M
2021-07-14 29.43 29.43 27.52 27.57 0.0M
2021-07-13 27.64 27.81 26.95 27.81 0.0M
2021-07-12 26.94 27.11 26.94 27.06 0.0M
2021-07-09 27.40 27.41 26.90 27.28 0.0M
2021-07-08 26.68 27.32 26.35 27.20 0.0M
2021-07-07 28.99 28.99 27.22 27.39 0.0M
2021-07-06 28.85 28.89 28.33 28.45 0.0M
2021-07-02 28.98 29.13 28.40 28.85 0.0M
2021-07-01 28.95 29.00 28.43 28.70 0.0M
2021-06-30 28.00 28.69 27.97 28.57 0.0M
2021-06-29 26.40 27.96 26.40 27.83 0.0M
2021-06-28 27.40 27.52 26.62 26.75 0.0M
2021-06-25 26.86 27.53 26.74 27.53 0.0M
2021-06-24 27.21 27.21 26.50 26.86 0.0M
2021-06-23 26.74 27.15 26.73 27.14 0.0M
2021-06-22 25.87 26.43 25.85 26.43 0.0M
2021-06-21 25.50 26.44 25.40 26.36 0.0M
2021-06-18 24.51 25.60 24.51 24.99 0.0M
2021-06-17 26.92 26.94 25.31 25.34 0.0M
2021-06-16 27.13 27.45 26.87 27.05 0.0M
2021-06-15 26.95 27.21 26.70 27.14 0.0M
2021-06-14 27.70 28.14 26.63 26.95 0.0M
2021-06-11 25.79 27.42 25.79 27.38 0.0M
2021-06-10 25.53 25.53 25.17 25.41 0.0M
2021-06-09 24.97 25.53 24.89 25.53 0.0M
2021-06-08 25.03 25.11 24.84 24.85 0.0M
2021-06-07 25.36 25.85 24.92 25.17 0.0M
2021-06-04 24.97 25.33 24.88 25.33 0.0M
2021-06-03 24.83 25.20 24.83 24.89 0.0M
2021-06-02 25.93 26.03 25.33 25.33 0.0M
2021-06-01 25.34 26.26 25.34 25.70 0.0M
2021-05-28 24.21 24.79 24.19 24.38 0.0M
2021-05-27 23.98 24.23 23.83 24.20 0.0M
2021-05-26 23.55 23.91 23.27 23.89 0.0M
2021-05-25 24.21 24.21 23.43 23.50 0.1M
2021-05-24 24.12 24.20 24.12 24.20 0.0M
2021-05-21 23.30 24.10 23.30 23.98 0.0M
2021-05-20 25.50 25.50 23.79 23.87 0.0M
2021-05-19 24.24 24.46 24.11 24.23 0.0M
2021-05-18 24.65 24.70 24.28 24.31 0.1M
2021-05-17 23.78 24.45 23.77 24.36 0.2M
2021-05-14 23.62 23.91 23.61 23.65 0.0M
2021-05-13 24.27 24.27 23.10 23.26 0.0M
2021-05-12 23.86 24.56 23.86 24.15 0.0M
2021-05-11 23.33 23.90 23.29 23.78 0.0M
2021-05-10 23.48 24.04 23.48 23.80 0.0M
2021-05-07 23.24 23.94 23.15 23.80 0.0M
2021-05-06 23.00 24.01 23.00 23.50 0.0M
2021-05-05 23.04 23.19 22.93 23.00 0.0M
2021-05-04 22.42 22.86 22.10 22.69 0.1M
2021-05-03 21.61 22.28 21.61 22.03 0.0M
2021-04-30 21.74 21.77 21.52 21.52 0.0M
2021-04-29 21.93 21.98 21.54 21.68 0.0M
2021-04-28 20.49 21.38 20.49 21.29 0.0M
2021-04-27 19.81 20.23 19.81 20.09 0.0M
2021-04-26 19.35 19.77 19.35 19.76 0.0M
2021-04-23 19.12 19.53 19.12 19.35 0.0M
2021-04-22 18.85 19.07 18.71 19.03 0.0M
2021-04-21 18.41 19.05 18.41 18.98 0.0M
2021-04-20 19.22 19.34 18.60 18.60 0.0M
2021-04-19 19.54 19.66 19.25 19.41 0.0M
2021-04-16 19.25 19.58 19.25 19.58 0.0M
2021-04-15 19.29 19.29 18.93 19.18 0.0M
2021-04-14 19.24 19.72 19.18 19.19 0.0M
2021-04-13 18.73 19.12 18.73 18.91 0.0M
2021-04-12 19.41 19.41 18.88 18.88 0.0M
2021-04-09 19.57 19.57 19.05 19.11 0.0M
2021-04-08 19.92 19.93 19.53 19.53 0.0M
2021-04-07 19.98 20.17 19.85 20.00 0.0M
2021-04-06 20.00 20.20 19.89 20.00 0.0M
2021-04-05 19.85 19.85 19.60 19.73 0.0M
2021-04-01 19.14 19.89 19.14 19.79 0.0M
2021-03-31 19.25 19.30 18.76 19.08 0.0M
2021-03-30 18.56 19.19 18.52 19.18 0.0M
2021-03-29 18.73 18.97 18.50 18.75 0.0M
2021-03-26 18.58 18.91 18.48 18.91 0.0M
2021-03-25 18.00 18.30 17.90 18.28 0.0M
2021-03-24 18.47 18.63 18.31 18.39 0.0M
2021-03-23 18.60 18.60 18.08 18.13 0.0M
2021-03-22 19.03 19.24 18.90 19.09 0.0M
2021-03-19 18.34 19.37 18.34 19.33 0.1M
2021-03-18 19.27 19.59 18.61 18.66 0.0M
2021-03-17 19.63 19.74 19.27 19.42 0.0M
2021-03-16 20.23 20.23 19.58 19.85 0.0M
2021-03-15 20.93 20.94 20.23 20.32 0.0M
2021-03-12 21.56 21.61 20.80 20.93 0.0M
2021-03-11 21.95 21.95 19.93 20.95 0.1M
2021-03-10 18.70 19.64 18.70 19.64 0.1M
2021-03-09 18.00 18.61 17.73 18.46 0.0M
2021-03-08 17.82 18.12 17.82 17.92 0.0M
2021-03-05 18.29 18.44 17.61 17.94 0.1M
2021-03-04 18.42 18.66 17.93 17.93 0.0M
2021-03-03 18.36 18.55 18.24 18.40 0.0M
2021-03-02 18.56 18.63 18.32 18.32 0.0M
2021-03-01 18.74 18.74 18.30 18.41 0.0M
2021-02-26 18.26 18.39 17.86 18.22 0.0M
2021-02-25 19.01 19.07 18.35 18.52 0.0M
2021-02-24 18.63 19.17 18.63 19.14 0.0M
2021-02-23 18.78 18.80 18.51 18.72 0.0M
2021-02-22 18.98 19.10 18.85 18.85 0.0M
2021-02-19 18.01 19.19 18.01 18.81 0.0M
2021-02-18 18.85 18.87 18.32 18.72 0.0M
2021-02-17 18.53 18.89 18.34 18.89 0.0M
2021-02-16 19.00 19.71 18.58 18.74 0.0M
2021-02-12 17.78 18.37 17.78 18.35 0.0M
2021-02-11 17.81 17.83 17.60 17.83 0.0M
2021-02-10 17.80 18.06 17.49 17.57 0.0M
2021-02-09 17.20 17.92 17.20 17.92 0.0M
2021-02-08 17.24 17.56 17.18 17.24 0.0M
2021-02-05 16.81 16.81 16.47 16.78 0.0M
2021-02-04 15.45 16.09 15.45 16.08 0.0M
2021-02-03 15.44 15.60 15.44 15.57 0.0M
2021-02-02 15.61 15.90 15.36 15.41 0.0M
2021-02-01 14.75 15.44 14.47 15.37 0.0M
2021-01-29 14.60 14.65 14.19 14.23 0.0M
2021-01-28 14.84 14.89 14.40 14.49 0.0M
2021-01-27 15.68 15.68 14.59 14.65 0.0M
2021-01-26 15.78 15.78 15.00 15.00 0.1M
2021-01-25 15.98 15.98 15.20 15.68 0.0M
2021-01-22 15.80 15.80 15.40 15.40 0.0M
2021-01-21 16.55 16.55 15.87 15.95 0.0M
2021-01-20 16.55 16.74 16.43 16.48 0.0M
2021-01-19 16.50 16.95 16.36 16.46 0.0M
2021-01-15 16.14 16.53 16.14 16.53 0.0M
2021-01-14 16.16 16.78 16.16 16.65 0.0M
2021-01-13 15.42 16.43 15.42 16.28 0.0M
2021-01-12 14.94 15.44 14.94 15.44 0.0M
2021-01-11 14.08 14.55 14.08 14.55 0.0M
2021-01-08 14.52 14.54 14.19 14.46 0.0M
2021-01-07 14.35 14.51 14.34 14.51 0.0M
2021-01-06 14.38 14.61 14.25 14.42 0.0M
2021-01-05 14.25 14.77 14.25 14.59 0.0M
2021-01-04 14.02 14.02 13.62 13.65 0.0M