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
2022-12-30 50.56 51.06 49.00 50.50 0.0M
2022-12-29 49.00 50.99 49.00 50.99 0.0M
2022-12-28 53.50 53.50 49.84 49.87 0.0M
2022-12-27 54.25 54.27 52.36 53.40 0.0M
2022-12-23 49.78 53.07 49.78 52.48 0.0M
2022-12-22 52.50 52.50 50.45 51.19 0.0M
2022-12-21 52.52 53.25 52.43 52.51 0.0M
2022-12-20 50.89 52.23 50.89 52.11 0.0M
2022-12-19 52.41 52.42 51.05 52.00 0.1M
2022-12-16 52.88 53.25 51.65 52.00 0.0M
2022-12-15 55.10 55.10 52.87 54.21 0.0M
2022-12-14 55.18 55.18 54.11 54.55 0.0M
2022-12-13 55.86 56.21 54.98 54.98 0.0M
2022-12-12 55.85 55.85 54.34 54.53 0.0M
2022-12-09 56.00 56.00 54.00 54.33 0.0M
2022-12-08 55.24 55.87 55.00 55.19 0.0M
2022-12-07 54.70 54.85 53.90 54.37 0.0M
2022-12-06 56.75 57.31 54.54 54.54 0.1M
2022-12-05 59.66 59.72 56.99 57.34 0.0M
2022-12-02 59.40 59.80 58.82 58.82 0.0M
2022-12-01 60.03 61.28 59.79 59.79 0.1M
2022-11-30 60.47 60.89 59.55 60.67 0.0M
2022-11-29 59.28 60.01 58.40 59.70 0.0M
2022-11-28 60.12 60.12 56.96 58.19 0.0M
2022-11-25 61.18 61.18 59.97 60.12 0.0M
2022-11-23 61.21 61.21 59.68 60.04 0.0M
2022-11-22 59.00 60.55 58.91 60.22 0.0M
2022-11-21 59.00 59.00 56.53 58.16 0.0M
2022-11-18 58.32 59.12 58.06 59.08 0.0M
2022-11-17 57.85 58.90 57.21 58.90 0.0M
2022-11-16 59.01 60.45 58.00 58.58 0.0M
2022-11-15 60.00 60.52 59.00 60.45 0.0M
2022-11-14 60.15 62.48 60.00 60.00 0.2M
2022-11-11 59.13 60.67 59.13 60.44 0.0M
2022-11-10 56.43 58.34 56.43 58.34 0.0M
2022-11-09 58.07 58.07 54.78 55.02 0.0M
2022-11-08 60.00 60.00 58.28 58.80 0.0M
2022-11-07 60.79 61.76 59.65 60.86 0.0M
2022-11-04 58.57 61.47 58.57 60.45 0.0M
2022-11-03 57.00 59.74 57.00 59.36 0.1M
2022-11-02 56.80 58.16 56.75 57.25 0.0M
2022-11-01 57.20 57.20 56.45 56.95 0.0M
2022-10-31 55.01 56.61 55.01 56.60 0.0M
2022-10-28 56.35 56.35 54.90 55.06 0.0M
2022-10-27 56.87 58.25 56.53 56.62 0.0M
2022-10-26 54.37 57.58 54.35 57.17 0.0M
2022-10-25 55.46 55.60 55.00 55.29 0.0M
2022-10-24 54.54 54.80 54.24 54.69 0.0M
2022-10-21 54.72 54.96 54.20 54.54 0.0M
2022-10-20 53.57 55.61 53.57 54.81 0.0M
2022-10-19 54.34 54.64 54.06 54.46 0.0M
2022-10-18 55.40 55.86 53.87 53.89 0.0M
2022-10-17 56.23 56.60 54.84 54.84 0.0M
2022-10-14 56.85 56.85 55.06 55.06 0.0M
2022-10-13 54.08 57.80 54.08 57.58 0.0M
2022-10-12 55.82 55.82 54.64 55.20 0.0M
2022-10-11 54.80 57.08 54.75 56.26 0.0M
2022-10-10 56.60 57.57 52.00 55.02 0.0M
2022-10-07 56.50 57.38 55.98 56.32 0.0M
2022-10-06 56.00 56.69 56.00 56.26 0.0M
2022-10-05 56.43 57.09 55.51 56.45 0.1M
2022-10-04 53.07 57.07 53.07 57.07 0.0M
2022-10-03 54.38 55.22 53.99 54.47 0.0M
2022-09-30 52.13 53.29 51.68 51.90 0.0M
2022-09-29 51.81 53.28 51.31 53.26 0.0M
2022-09-28 50.46 53.18 50.45 53.16 0.0M
2022-09-27 48.94 50.33 48.91 50.19 0.1M
2022-09-26 49.96 51.50 48.34 48.94 0.0M
2022-09-23 53.00 53.00 50.50 51.29 0.1M
2022-09-22 57.00 57.12 54.48 54.49 0.1M
2022-09-21 58.69 58.69 56.27 56.30 0.0M
2022-09-20 59.00 59.13 57.14 57.85 0.0M
2022-09-19 57.01 59.35 57.00 59.30 0.0M
2022-09-16 60.91 60.91 59.30 59.48 0.0M
2022-09-15 63.12 63.28 61.90 61.99 0.0M
2022-09-14 61.21 63.94 61.21 63.94 0.1M
2022-09-13 60.81 61.78 60.66 60.96 0.0M
2022-09-12 60.72 61.77 60.72 61.77 0.0M
2022-09-09 59.37 60.00 58.68 59.60 0.0M
2022-09-08 59.08 59.08 57.96 58.68 0.0M
2022-09-07 57.85 58.59 56.79 58.56 0.1M
2022-09-06 63.67 63.67 58.96 59.33 0.1M
2022-09-02 57.08 59.81 57.08 59.21 0.1M
2022-09-01 59.29 59.29 57.61 58.30 0.1M
2022-08-31 57.90 59.44 57.75 58.98 0.0M
2022-08-30 60.00 60.00 58.14 59.38 0.0M
2022-08-29 60.75 61.59 60.29 60.29 0.1M
2022-08-26 62.00 62.00 60.85 60.85 0.1M
2022-08-25 62.07 62.68 61.68 61.85 0.0M
2022-08-24 63.30 63.30 61.21 61.98 0.0M
2022-08-23 61.04 62.67 61.00 62.67 0.0M
2022-08-22 59.82 60.61 59.11 60.06 0.1M
2022-08-19 58.91 60.20 58.91 60.00 0.1M
2022-08-18 60.43 60.52 59.75 59.98 0.0M
2022-08-17 58.00 59.45 58.00 59.12 0.0M
2022-08-16 59.62 60.55 58.72 59.25 0.0M
2022-08-15 57.36 58.86 56.47 58.86 0.0M
2022-08-12 59.76 60.15 59.02 60.05 0.0M
2022-08-11 59.47 60.10 58.64 59.84 0.0M
2022-08-10 58.00 58.96 57.11 58.71 0.0M
2022-08-09 57.75 58.33 57.00 57.68 0.2M
2022-08-08 56.70 57.47 55.53 57.29 0.0M
2022-08-05 55.72 57.52 55.61 56.17 0.1M
2022-08-04 57.08 57.08 55.52 56.57 0.2M
2022-08-03 59.40 59.40 57.27 57.39 0.0M
2022-08-02 59.88 59.88 58.45 58.45 0.0M
2022-08-01 58.18 61.66 58.18 60.12 0.0M
2022-07-29 60.36 61.05 59.16 60.96 0.1M
2022-07-28 59.00 61.07 58.12 60.69 0.0M
2022-07-27 55.52 57.14 55.52 57.10 0.0M
2022-07-26 56.56 57.24 54.67 54.77 0.0M
2022-07-25 53.18 55.25 53.18 55.25 0.0M
2022-07-22 53.50 54.40 53.20 53.20 0.0M
2022-07-21 53.92 53.92 52.21 53.20 0.0M
2022-07-20 52.38 55.08 52.25 54.69 0.0M
2022-07-19 52.60 53.25 52.28 53.25 0.0M
2022-07-18 51.52 53.18 51.49 52.57 0.0M
2022-07-15 49.95 50.50 48.78 49.21 0.0M
2022-07-14 48.50 49.53 47.66 49.43 0.0M
2022-07-13 49.90 51.69 49.60 51.01 0.1M
2022-07-12 49.66 50.00 48.76 49.24 0.0M
2022-07-11 50.53 51.31 49.72 50.79 0.0M
2022-07-08 50.88 51.47 50.25 51.21 0.0M
2022-07-07 49.95 50.75 48.91 50.75 0.0M
2022-07-06 48.52 48.57 45.64 47.98 0.1M
2022-07-05 48.99 50.04 47.83 49.47 0.1M
2022-07-01 52.01 52.25 50.77 51.56 0.0M
2022-06-30 49.86 53.70 49.86 51.95 0.0M
2022-06-29 56.10 56.10 53.23 53.23 0.0M
2022-06-28 54.06 55.47 53.55 55.47 0.0M
2022-06-27 49.97 52.95 49.82 52.75 0.0M
2022-06-24 47.28 49.39 47.28 49.39 0.0M
2022-06-23 50.78 51.74 47.19 47.21 0.1M
2022-06-22 50.70 52.39 50.32 51.61 0.0M
2022-06-21 53.32 54.35 53.05 53.78 0.1M
2022-06-17 53.00 54.54 50.90 52.32 0.1M
2022-06-16 54.91 56.20 53.94 55.20 0.1M
2022-06-15 51.51 56.35 51.51 56.23 0.0M
2022-06-14 56.43 58.62 53.49 54.50 0.1M
2022-06-13 59.50 59.50 55.00 58.32 0.0M
2022-06-10 60.11 60.47 57.79 59.37 0.0M
2022-06-09 61.50 61.81 60.70 60.98 0.1M
2022-06-08 62.85 63.80 61.59 62.27 0.1M
2022-06-07 62.37 63.05 61.72 62.50 0.1M
2022-06-06 60.61 63.07 60.61 62.25 0.0M
2022-06-03 63.00 63.25 60.49 60.89 0.0M
2022-06-02 62.57 63.37 62.43 63.25 0.0M
2022-06-01 62.21 63.37 62.06 62.28 0.0M
2022-05-31 63.50 63.50 61.63 61.73 0.1M
2022-05-27 59.90 61.04 59.57 61.04 0.0M
2022-05-26 60.20 60.20 59.30 59.74 0.1M
2022-05-25 59.08 60.36 59.08 59.53 0.0M
2022-05-24 57.75 59.19 57.48 59.10 0.1M
2022-05-23 56.78 58.13 56.60 57.85 0.1M
2022-05-20 55.87 57.04 55.84 56.57 0.0M
2022-05-19 53.96 56.79 53.96 56.35 0.1M
2022-05-18 56.77 56.77 54.73 55.36 0.1M
2022-05-17 54.33 56.66 54.33 56.62 0.1M
2022-05-16 55.55 55.55 53.76 54.25 0.1M
2022-05-13 52.36 53.30 52.22 53.21 0.1M
2022-05-12 52.59 52.75 49.97 51.07 0.1M
2022-05-11 53.50 53.77 52.27 53.09 0.1M
2022-05-10 53.53 53.80 50.50 52.71 0.0M
2022-05-09 54.56 54.56 51.96 52.62 0.1M
2022-05-06 56.73 57.40 55.00 55.79 0.1M
2022-05-05 57.22 58.27 53.82 55.25 0.1M
2022-05-04 54.11 55.72 53.98 55.51 0.0M
2022-05-03 51.51 53.86 51.51 53.81 0.0M
2022-05-02 50.82 51.57 50.25 51.27 0.0M
2022-04-29 51.20 51.73 50.99 51.22 0.1M
2022-04-28 50.47 50.63 49.58 50.63 0.0M
2022-04-27 50.00 50.19 48.96 50.17 0.0M
2022-04-26 49.80 49.88 47.98 49.11 0.0M
2022-04-25 47.68 49.38 46.76 49.38 0.1M
2022-04-22 50.00 50.25 48.60 49.54 0.1M
2022-04-21 53.49 53.93 50.28 50.44 0.1M
2022-04-20 51.09 53.01 50.60 52.64 0.1M
2022-04-19 51.21 51.77 49.72 50.08 0.1M
2022-04-18 50.75 54.09 48.84 52.20 0.1M
2022-04-14 51.00 51.00 49.73 50.66 0.1M
2022-04-13 49.47 50.59 48.48 50.12 0.1M
2022-04-12 48.71 49.12 48.00 48.00 0.1M
2022-04-11 49.62 49.62 47.52 47.99 0.0M
2022-04-08 47.50 48.99 47.20 48.79 0.1M
2022-04-07 46.74 47.74 46.46 47.68 0.0M
2022-04-06 46.84 47.49 46.00 46.64 0.2M
2022-04-05 48.82 48.82 46.28 46.43 0.1M
2022-04-04 47.89 47.99 46.53 47.44 0.2M
2022-04-01 46.35 47.73 45.40 47.53 0.1M
2022-03-31 45.24 47.01 44.71 46.22 0.1M
2022-03-30 45.00 45.76 44.94 45.20 0.0M
2022-03-29 44.56 45.77 43.98 44.76 0.0M
2022-03-28 46.00 46.41 44.85 45.81 0.1M
2022-03-25 43.90 46.40 43.90 46.38 0.1M
2022-03-24 43.71 43.77 42.63 43.77 0.1M
2022-03-23 43.38 43.38 42.59 42.90 0.1M
2022-03-22 43.13 43.13 41.52 42.02 0.0M
2022-03-21 41.01 42.38 41.00 42.28 0.1M
2022-03-18 40.50 41.39 40.11 40.12 0.1M
2022-03-17 39.84 40.87 39.82 40.75 0.1M
2022-03-16 40.25 40.25 37.71 38.72 0.0M
2022-03-15 35.40 38.26 35.40 38.25 0.1M
2022-03-14 39.50 40.02 37.65 38.01 0.1M
2022-03-11 40.69 40.69 39.62 40.01 0.0M
2022-03-10 38.96 40.04 38.96 39.83 0.0M
2022-03-09 38.93 40.24 38.93 39.57 0.1M
2022-03-08 41.60 41.89 40.23 40.36 0.1M
2022-03-07 43.11 43.11 40.54 40.91 0.2M
2022-03-04 40.02 40.34 38.25 40.23 0.0M
2022-03-03 40.36 40.36 38.71 39.05 0.1M
2022-03-02 41.49 41.49 40.36 40.55 0.0M
2022-03-01 39.32 41.23 39.32 40.92 0.0M
2022-02-28 38.00 39.29 38.00 39.28 0.0M
2022-02-25 38.57 38.57 37.00 38.00 0.0M
2022-02-24 37.04 37.52 36.30 37.40 0.0M
2022-02-23 36.32 37.38 36.30 36.55 0.0M
2022-02-22 37.36 37.36 35.81 35.96 0.0M
2022-02-18 36.00 36.25 35.75 36.19 0.0M
2022-02-17 37.10 37.19 36.57 36.63 0.0M
2022-02-16 37.55 37.77 36.91 36.93 0.0M
2022-02-15 35.71 36.98 35.51 36.94 0.0M
2022-02-14 36.65 36.97 36.05 36.33 0.0M
2022-02-11 35.68 36.70 35.68 36.58 0.0M
2022-02-10 36.09 36.55 35.53 35.64 0.0M
2022-02-09 36.38 36.72 36.00 36.00 0.0M
2022-02-08 37.23 37.37 35.99 36.06 0.0M
2022-02-07 38.11 38.50 37.73 37.81 0.0M
2022-02-04 38.95 39.16 38.27 38.72 0.0M
2022-02-03 37.36 38.72 37.35 38.53 0.0M
2022-02-02 37.96 38.80 37.73 38.43 0.0M
2022-02-01 36.54 37.24 35.50 37.24 0.0M
2022-01-31 35.03 35.74 34.70 35.64 0.0M
2022-01-28 34.45 34.87 34.15 34.61 0.0M
2022-01-27 34.22 34.73 33.46 33.70 0.0M
2022-01-26 35.27 35.65 33.92 34.06 0.0M
2022-01-25 34.37 34.75 33.00 34.71 0.2M
2022-01-24 35.76 35.76 32.49 34.23 0.0M
2022-01-21 36.21 36.63 35.97 35.97 0.0M
2022-01-20 38.28 38.56 37.53 37.53 0.0M
2022-01-19 39.00 39.00 37.05 38.01 0.0M
2022-01-18 40.23 40.23 37.28 37.75 0.1M
2022-01-14 35.16 36.32 34.98 36.12 0.0M
2022-01-13 36.35 36.39 35.17 35.30 0.1M
2022-01-12 35.96 36.67 35.70 36.60 0.0M
2022-01-11 34.39 35.61 34.39 35.58 0.1M
2022-01-10 34.42 34.42 33.57 34.12 0.0M
2022-01-07 33.37 34.27 33.37 34.27 0.0M
2022-01-06 33.66 33.66 32.85 33.13 0.0M
2022-01-05 31.44 34.39 31.44 33.05 0.0M
2022-01-04 32.43 33.06 32.28 33.05 0.2M
2022-01-03 31.35 33.17 31.35 33.00 0.0M