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
2023-12-29 44.38 45.24 44.38 45.06 0.2M
2023-12-28 45.02 45.07 44.77 44.84 0.1M
2023-12-27 44.80 45.53 44.80 45.09 0.2M
2023-12-26 44.21 45.28 44.21 44.87 0.0M
2023-12-22 44.98 45.20 44.71 44.83 0.0M
2023-12-21 44.52 44.90 44.50 44.89 0.0M
2023-12-20 44.98 45.14 44.28 44.28 0.0M
2023-12-19 44.35 44.94 44.35 44.94 0.0M
2023-12-18 43.75 44.64 43.75 44.34 0.0M
2023-12-15 44.20 44.27 43.63 43.75 0.3M
2023-12-14 44.91 44.95 44.51 44.76 0.1M
2023-12-13 42.55 44.44 42.55 44.42 0.1M
2023-12-12 44.05 44.15 42.45 42.60 0.1M
2023-12-11 44.88 45.73 44.20 44.50 0.0M
2023-12-08 44.88 46.35 44.88 45.79 0.0M
2023-12-07 46.26 46.46 45.54 45.62 0.0M
2023-12-06 46.90 47.19 45.98 46.19 0.0M
2023-12-05 47.43 47.75 47.11 47.27 0.0M
2023-12-04 48.10 48.35 47.71 47.85 0.0M
2023-12-01 48.47 48.88 48.46 48.54 0.0M
2023-11-30 48.61 48.98 48.21 48.57 0.0M
2023-11-29 48.25 48.25 47.75 48.05 0.0M
2023-11-28 48.77 49.06 48.29 48.29 0.0M
2023-11-27 48.95 48.95 48.37 48.58 0.0M
2023-11-24 48.53 49.07 48.53 49.01 0.0M
2023-11-22 48.72 48.89 48.24 48.52 0.0M
2023-11-21 48.60 49.08 48.40 48.73 0.0M
2023-11-20 48.49 48.90 48.26 48.73 0.0M
2023-11-17 48.89 48.89 48.26 48.30 0.1M
2023-11-16 48.65 48.93 47.81 48.40 0.2M
2023-11-15 49.50 49.91 48.45 49.55 0.2M
2023-11-14 49.22 49.73 49.06 49.42 0.2M
2023-11-13 49.86 50.05 49.15 49.20 0.0M
2023-11-10 49.23 49.58 48.82 49.57 0.1M
2023-11-09 50.00 50.58 49.23 49.25 0.2M
2023-11-08 50.60 50.66 48.98 49.54 0.2M
2023-11-07 52.00 52.00 50.60 50.66 0.0M
2023-11-06 53.27 53.27 52.00 52.00 0.0M
2023-11-03 53.30 53.60 52.54 53.26 0.1M
2023-11-02 53.18 53.72 52.65 53.30 0.1M
2023-11-01 53.29 53.40 53.12 53.12 0.1M
2023-10-31 52.75 53.03 52.74 52.76 0.1M
2023-10-30 51.96 52.61 51.80 52.55 0.2M
2023-10-27 51.70 51.86 51.42 51.71 0.0M
2023-10-26 51.39 52.28 51.39 51.98 0.1M
2023-10-25 51.31 52.06 50.95 51.91 0.0M
2023-10-24 52.59 53.00 51.86 51.98 0.1M
2023-10-23 53.00 53.03 51.92 52.88 0.2M
2023-10-20 52.45 52.52 52.03 52.47 0.2M
2023-10-19 52.32 53.42 52.20 53.34 0.1M
2023-10-18 53.90 53.91 52.35 52.55 0.0M
2023-10-17 52.88 53.60 52.63 53.58 0.0M
2023-10-16 51.40 52.72 51.40 52.67 0.1M
2023-10-13 49.02 51.29 49.02 50.80 0.0M
2023-10-12 50.74 50.91 50.35 50.70 0.1M
2023-10-11 50.89 51.28 50.23 50.88 0.2M
2023-10-10 49.92 51.40 49.92 51.34 0.1M
2023-10-09 49.50 51.48 49.50 50.44 0.0M
2023-10-06 48.21 49.76 47.58 49.72 0.0M
2023-10-05 47.78 48.53 47.49 48.15 0.0M
2023-10-04 45.68 48.12 45.68 47.79 0.1M
2023-10-03 48.82 48.93 48.33 48.71 0.0M
2023-10-02 49.10 49.73 48.80 49.04 0.0M
2023-09-29 51.50 51.50 50.51 50.51 0.0M
2023-09-28 51.41 51.95 51.20 51.40 0.0M
2023-09-27 51.29 51.29 50.73 50.93 0.0M
2023-09-26 51.00 51.00 50.28 50.38 0.0M
2023-09-25 49.48 51.09 49.48 50.77 0.0M
2023-09-22 50.00 50.04 49.52 49.68 0.0M
2023-09-21 50.34 50.42 49.37 49.49 0.0M
2023-09-20 51.10 51.95 50.89 51.02 0.0M
2023-09-19 52.42 52.42 51.24 51.24 0.2M
2023-09-18 52.24 52.38 51.38 51.84 0.1M
2023-09-15 51.59 51.98 51.59 51.75 0.0M
2023-09-14 51.74 51.96 51.49 51.75 0.2M
2023-09-13 51.63 51.63 51.15 51.37 0.0M
2023-09-12 50.87 51.75 50.87 51.73 0.0M
2023-09-11 51.60 51.60 50.67 50.78 0.0M
2023-09-08 51.00 51.89 51.00 51.45 0.0M
2023-09-07 51.32 51.32 50.94 51.13 0.0M
2023-09-06 53.28 53.28 51.47 51.75 0.0M
2023-09-05 53.00 53.09 51.91 51.91 0.0M
2023-09-01 51.71 52.35 51.71 52.06 0.0M
2023-08-31 50.75 51.43 50.75 51.40 0.0M
2023-08-30 51.14 51.25 50.71 50.89 0.1M
2023-08-29 49.95 50.87 49.80 50.65 0.2M
2023-08-28 49.39 50.04 49.39 49.71 0.0M
2023-08-25 48.87 48.88 48.28 48.86 0.0M
2023-08-24 47.31 49.40 47.31 48.41 0.0M
2023-08-23 49.45 50.03 49.45 49.57 0.0M
2023-08-22 49.91 50.95 49.91 50.20 0.1M
2023-08-21 48.55 51.41 48.55 50.94 0.0M
2023-08-18 50.00 51.15 50.00 51.15 0.0M
2023-08-17 49.86 50.58 49.86 50.33 0.0M
2023-08-16 50.75 50.75 49.25 49.52 0.0M
2023-08-15 51.71 51.71 50.37 50.55 0.0M
2023-08-14 51.65 51.85 51.47 51.85 0.0M
2023-08-11 51.49 52.22 51.49 51.64 0.0M
2023-08-10 51.28 51.48 50.69 50.78 0.0M
2023-08-09 50.17 51.61 50.17 51.22 0.0M
2023-08-08 49.90 50.55 49.50 50.36 0.0M
2023-08-07 47.73 50.83 47.73 50.43 0.0M
2023-08-04 51.29 52.54 51.29 51.60 0.0M
2023-08-03 52.37 52.67 51.62 51.98 0.0M
2023-08-02 53.26 53.26 50.49 51.00 0.0M
2023-08-01 49.14 51.58 49.14 51.47 0.0M
2023-07-31 52.10 52.39 51.74 51.74 0.0M
2023-07-28 51.52 51.80 51.46 51.69 0.0M
2023-07-27 51.52 51.58 50.64 50.64 0.0M
2023-07-26 50.96 51.63 50.01 51.52 0.0M
2023-07-25 51.39 51.79 51.28 51.42 0.0M
2023-07-24 51.96 52.23 51.44 51.56 0.0M
2023-07-21 50.98 52.08 50.98 51.54 0.0M
2023-07-20 52.11 52.18 51.51 51.83 0.0M
2023-07-19 50.95 52.00 50.95 51.71 0.0M
2023-07-18 49.42 51.10 49.42 50.95 0.0M
2023-07-17 49.11 49.42 48.93 49.35 0.0M
2023-07-14 50.32 50.32 48.86 48.86 0.0M
2023-07-13 50.00 50.30 49.84 50.30 0.0M
2023-07-12 49.96 50.10 49.49 49.87 0.0M
2023-07-11 48.95 49.67 48.95 49.67 0.0M
2023-07-10 48.29 49.17 48.29 48.78 0.0M
2023-07-07 46.04 48.32 45.98 48.24 0.1M
2023-07-06 46.50 46.50 45.82 46.00 0.0M
2023-07-05 47.15 47.19 46.62 46.69 0.0M
2023-07-03 47.75 47.75 47.09 47.49 0.0M
2023-06-30 46.99 47.58 46.29 47.16 0.0M
2023-06-29 45.90 46.62 45.65 46.55 0.0M
2023-06-28 46.16 46.27 45.78 45.93 0.0M
2023-06-27 46.81 47.05 46.08 47.05 0.0M
2023-06-26 45.75 46.99 45.75 46.79 0.0M
2023-06-23 45.00 45.74 45.00 45.57 0.0M
2023-06-22 45.23 45.92 45.20 45.74 0.0M
2023-06-21 45.39 46.65 45.39 46.19 0.0M
2023-06-20 44.04 46.00 44.04 45.53 0.0M
2023-06-16 46.34 46.52 45.46 46.44 0.0M
2023-06-15 44.95 46.40 44.92 46.36 0.0M
2023-06-14 45.49 45.49 44.47 44.67 0.0M
2023-06-13 45.50 46.10 45.06 45.06 0.0M
2023-06-12 44.46 44.70 44.31 44.55 0.1M
2023-06-09 44.64 45.28 44.58 45.00 0.0M
2023-06-08 45.46 45.46 44.65 44.97 0.0M
2023-06-07 43.18 45.51 43.18 45.51 0.0M
2023-06-06 43.00 43.91 43.00 43.91 0.0M
2023-06-05 45.00 45.16 43.22 43.22 0.0M
2023-06-02 43.46 44.47 43.35 44.41 0.0M
2023-06-01 41.64 42.65 41.34 42.22 0.0M
2023-05-31 42.60 42.60 41.87 41.87 0.0M
2023-05-30 43.09 43.47 42.58 42.86 0.0M
2023-05-26 43.91 44.16 43.27 43.77 0.0M
2023-05-25 43.60 44.74 43.60 43.96 0.0M
2023-05-24 45.25 45.25 43.89 44.84 0.0M
2023-05-23 44.96 45.50 44.50 45.21 0.0M
2023-05-22 44.90 45.04 44.50 44.95 0.0M
2023-05-19 44.13 45.56 44.13 44.90 0.0M
2023-05-18 42.57 43.89 42.57 43.89 0.0M
2023-05-17 42.02 42.87 41.87 42.87 0.0M
2023-05-16 43.42 43.72 41.92 41.92 0.0M
2023-05-15 41.50 43.12 41.50 43.12 0.0M
2023-05-12 41.49 42.12 40.90 41.15 0.0M
2023-05-11 41.40 41.86 41.03 41.26 0.0M
2023-05-10 43.39 43.39 41.62 41.79 0.0M
2023-05-09 42.86 44.45 42.75 44.43 0.0M
2023-05-08 45.00 45.00 43.09 43.13 0.0M
2023-05-05 44.35 44.69 43.40 43.72 0.0M
2023-05-04 42.50 43.78 42.50 42.93 0.0M
2023-05-03 42.75 42.80 41.60 42.52 0.0M
2023-05-02 44.00 44.01 42.29 43.05 0.0M
2023-05-01 43.25 45.16 43.25 44.90 0.0M
2023-04-28 42.98 45.37 42.98 44.92 0.0M
2023-04-27 43.00 43.42 42.90 42.95 0.0M
2023-04-26 44.12 44.12 42.75 43.02 0.0M
2023-04-25 44.81 44.81 44.23 44.32 0.0M
2023-04-24 44.11 45.22 44.05 45.00 0.0M
2023-04-21 44.75 44.75 44.00 44.14 0.0M
2023-04-20 44.60 45.02 44.36 44.70 0.0M
2023-04-19 45.00 45.15 44.67 45.03 0.0M
2023-04-18 45.55 46.32 45.32 45.81 0.0M
2023-04-17 45.24 45.75 45.24 45.64 0.0M
2023-04-14 45.00 45.43 44.60 45.24 0.0M
2023-04-13 44.00 45.03 43.90 45.02 0.0M
2023-04-12 44.35 44.58 43.65 43.87 0.0M
2023-04-11 43.05 44.57 43.05 44.28 0.0M
2023-04-10 42.50 43.14 41.72 42.92 0.1M
2023-04-06 39.98 42.16 39.98 42.16 0.0M
2023-04-05 41.97 41.97 40.90 41.36 0.0M
2023-04-04 42.00 42.00 41.00 41.72 0.0M
2023-04-03 44.75 44.75 41.13 41.50 0.1M
2023-03-31 41.08 43.65 40.55 41.63 0.0M
2023-03-30 41.00 41.15 40.68 41.15 0.1M
2023-03-29 41.17 41.21 40.30 40.89 0.0M
2023-03-28 40.13 41.10 39.82 40.97 0.1M
2023-03-27 39.00 40.51 39.00 40.48 0.0M
2023-03-24 40.47 40.47 38.70 39.72 0.3M
2023-03-23 40.73 40.77 39.28 39.64 0.2M
2023-03-22 41.00 41.00 39.99 39.99 0.0M
2023-03-21 40.82 41.32 40.55 41.17 0.0M
2023-03-20 39.25 40.37 39.09 40.37 0.0M
2023-03-17 38.01 39.75 38.01 39.15 0.0M
2023-03-16 38.00 39.99 38.00 39.77 0.1M
2023-03-15 39.81 40.31 38.37 38.69 0.1M
2023-03-14 40.20 41.45 40.20 40.72 0.0M
2023-03-13 41.02 41.71 40.02 40.46 0.0M
2023-03-10 42.07 42.95 41.60 41.60 0.0M
2023-03-09 43.80 43.80 42.10 42.11 0.0M
2023-03-08 42.24 42.86 41.70 42.18 0.1M
2023-03-07 43.50 44.00 42.56 42.58 0.1M
2023-03-06 47.00 47.00 43.82 43.95 0.0M
2023-03-03 43.70 45.25 43.64 45.07 0.1M
2023-03-02 45.99 45.99 43.47 43.68 0.1M
2023-03-01 43.94 45.94 43.94 45.86 0.0M
2023-02-28 43.89 44.01 43.69 43.74 0.1M
2023-02-27 44.63 44.67 44.04 44.07 0.1M
2023-02-24 42.53 44.12 42.40 44.12 0.0M
2023-02-23 42.22 43.10 42.17 42.80 0.0M
2023-02-22 40.70 42.25 39.73 41.53 0.0M
2023-02-21 43.37 43.78 41.64 41.66 0.1M
2023-02-17 45.63 45.63 43.75 43.75 0.1M
2023-02-16 46.36 47.39 46.09 46.10 0.1M
2023-02-15 46.98 46.98 45.75 46.09 0.0M
2023-02-14 45.57 47.23 44.95 47.13 0.0M
2023-02-13 46.21 46.41 45.61 45.89 0.1M
2023-02-10 45.57 46.36 45.36 46.31 0.0M
2023-02-09 45.73 46.05 45.28 45.37 0.0M
2023-02-08 45.69 46.01 45.04 45.41 0.0M
2023-02-07 44.47 45.61 44.41 45.61 0.0M
2023-02-06 44.99 44.99 43.99 44.50 0.0M
2023-02-03 44.85 45.95 43.70 45.10 0.0M
2023-02-02 46.26 46.26 44.35 44.82 0.1M
2023-02-01 47.00 47.00 44.72 45.38 0.0M
2023-01-31 45.95 46.74 45.30 46.62 0.2M
2023-01-30 44.79 47.61 44.79 46.08 0.1M
2023-01-27 47.88 48.58 47.59 48.45 0.0M
2023-01-26 47.28 47.89 46.16 47.89 0.1M
2023-01-25 48.20 48.20 46.70 46.92 0.1M
2023-01-24 49.07 49.13 48.25 48.25 0.1M
2023-01-23 51.31 51.33 49.01 49.53 0.0M
2023-01-20 49.46 50.00 48.59 49.81 0.0M
2023-01-19 50.80 50.82 48.85 50.41 0.1M
2023-01-18 52.63 53.14 50.52 50.52 0.1M
2023-01-17 50.57 52.25 50.57 52.07 0.1M
2023-01-13 49.50 50.20 47.55 49.33 0.1M
2023-01-12 48.35 50.22 47.94 50.22 0.1M
2023-01-11 47.33 47.58 47.02 47.50 0.0M
2023-01-10 47.97 47.97 46.00 47.08 0.0M
2023-01-09 48.01 48.54 47.79 48.00 0.0M
2023-01-06 46.51 47.89 46.06 47.11 0.0M
2023-01-05 46.50 47.01 45.70 45.71 0.0M
2023-01-04 46.42 47.37 46.41 46.52 0.0M
2023-01-03 50.00 50.10 46.39 46.41 0.0M