PetroFrontier Corp

PFC
🏛️ 美国 →
0.00
最后更新: 2025-06-12
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 27.03 27.10 26.82 26.97 0.2M
2022-12-29 26.75 27.19 26.75 27.14 0.1M
2022-12-28 26.97 27.05 26.69 26.70 0.1M
2022-12-27 27.03 27.11 26.84 27.00 0.1M
2022-12-23 26.74 27.04 26.72 26.85 0.1M
2022-12-22 26.80 26.88 26.40 26.86 0.1M
2022-12-21 26.46 26.95 26.46 26.88 0.1M
2022-12-20 26.46 26.48 26.19 26.25 0.1M
2022-12-19 26.17 26.50 26.05 26.34 0.1M
2022-12-16 26.25 26.48 25.96 26.17 0.3M
2022-12-15 26.50 26.67 26.21 26.36 0.1M
2022-12-14 27.17 27.17 26.56 26.73 0.1M
2022-12-13 27.14 28.18 26.80 27.06 0.1M
2022-12-12 27.51 27.88 27.22 27.68 0.1M
2022-12-09 27.64 27.83 27.49 27.64 0.1M
2022-12-08 27.58 27.97 27.49 27.74 0.1M
2022-12-07 27.56 27.99 27.36 27.53 0.0M
2022-12-06 27.72 27.78 27.48 27.62 0.1M
2022-12-05 28.73 28.80 27.44 27.63 0.1M
2022-12-02 28.70 28.94 28.53 28.78 0.1M
2022-12-01 29.40 29.41 28.54 28.92 0.1M
2022-11-30 28.88 29.21 28.12 29.18 0.2M
2022-11-29 29.02 29.02 28.66 28.75 0.1M
2022-11-28 29.43 29.43 28.67 28.90 0.1M
2022-11-25 29.42 29.65 29.41 29.51 0.0M
2022-11-23 29.40 29.48 29.16 29.46 0.1M
2022-11-22 29.48 29.63 29.41 29.51 0.1M
2022-11-21 29.21 29.60 29.21 29.40 0.1M
2022-11-18 29.54 29.81 29.26 29.40 0.1M
2022-11-17 29.53 29.67 29.15 29.22 0.1M
2022-11-16 30.54 30.58 29.75 29.80 0.1M
2022-11-15 30.14 30.80 30.14 30.51 0.1M
2022-11-14 29.29 30.10 29.16 29.80 0.1M
2022-11-11 30.17 30.34 28.59 29.66 0.1M
2022-11-10 29.61 30.45 29.37 30.21 0.1M
2022-11-09 28.96 29.18 28.44 28.72 0.1M
2022-11-08 29.03 29.52 29.03 29.28 0.1M
2022-11-07 29.15 29.23 28.84 29.17 0.1M
2022-11-04 28.15 28.93 28.15 28.92 0.1M
2022-11-03 27.84 27.97 27.48 27.91 0.2M
2022-11-02 28.35 28.64 27.81 27.95 0.1M
2022-11-01 28.93 29.00 28.51 28.54 0.1M
2022-10-31 29.18 29.28 28.73 28.85 0.2M
2022-10-28 28.28 29.40 28.28 29.36 0.1M
2022-10-27 28.26 28.94 27.95 28.30 0.1M
2022-10-26 28.48 28.87 27.71 27.98 0.1M
2022-10-25 27.83 28.49 27.52 28.10 0.1M
2022-10-24 27.64 27.98 27.43 27.84 0.1M
2022-10-21 27.21 27.64 27.00 27.53 0.1M
2022-10-20 28.03 28.03 26.66 26.96 0.1M
2022-10-19 27.71 28.05 27.46 27.92 0.1M
2022-10-18 28.37 28.47 27.83 27.98 0.1M
2022-10-17 27.85 28.10 27.82 28.06 0.1M
2022-10-14 27.77 28.07 27.44 27.46 0.1M
2022-10-13 26.28 27.74 26.02 27.72 0.1M
2022-10-12 26.45 26.77 26.20 26.48 0.1M
2022-10-11 26.17 26.66 26.17 26.53 0.1M
2022-10-10 26.18 26.58 26.18 26.31 0.0M
2022-10-07 26.62 26.62 26.02 26.11 0.1M
2022-10-06 26.74 26.86 26.44 26.69 0.1M
2022-10-05 26.84 27.19 26.60 26.76 0.1M
2022-10-04 26.49 27.21 26.49 27.18 0.1M
2022-10-03 25.81 26.41 25.67 26.33 0.1M
2022-09-30 25.95 26.23 25.67 25.70 0.1M
2022-09-29 26.25 26.43 25.71 25.91 0.1M
2022-09-28 26.04 26.76 25.80 26.52 0.1M
2022-09-27 26.67 26.79 25.81 25.92 0.1M
2022-09-26 26.62 26.91 26.53 26.62 0.1M
2022-09-23 26.68 26.68 26.29 26.66 0.1M
2022-09-22 27.39 27.39 26.82 26.91 0.1M
2022-09-21 27.32 27.60 27.19 27.20 0.1M
2022-09-20 26.84 27.23 26.74 27.18 0.1M
2022-09-19 26.18 27.12 26.18 27.09 0.1M
2022-09-16 25.95 26.20 25.57 26.06 0.5M
2022-09-15 25.83 26.25 25.65 26.24 0.1M
2022-09-14 25.73 25.93 25.46 25.76 0.1M
2022-09-13 26.74 26.76 25.70 25.73 0.1M
2022-09-12 26.98 27.06 26.67 27.02 0.1M
2022-09-09 26.91 27.15 26.65 26.95 0.1M
2022-09-08 26.74 27.00 26.55 26.78 0.1M
2022-09-07 26.47 26.84 25.66 26.76 0.1M
2022-09-06 27.28 27.63 26.41 26.62 0.1M
2022-09-02 27.34 27.68 26.96 27.17 0.1M
2022-09-01 27.02 27.24 26.71 27.18 0.1M
2022-08-31 27.56 27.76 27.01 27.02 0.2M
2022-08-30 27.39 28.07 27.14 27.52 0.1M
2022-08-29 27.66 27.94 27.25 27.28 0.1M
2022-08-26 28.39 28.75 27.76 27.79 0.1M
2022-08-25 28.03 28.35 27.56 28.28 0.1M
2022-08-24 28.11 28.13 27.78 27.94 0.1M
2022-08-23 28.27 28.59 28.10 28.10 0.1M
2022-08-22 28.63 28.63 28.09 28.38 0.1M
2022-08-19 29.08 29.08 28.64 28.90 0.1M
2022-08-18 29.05 29.27 28.81 29.24 0.1M
2022-08-17 29.26 29.26 28.84 29.05 0.1M
2022-08-16 29.14 29.56 28.66 29.36 0.1M
2022-08-15 28.56 29.09 28.46 29.06 0.1M
2022-08-12 28.51 28.91 28.21 28.83 0.1M
2022-08-11 27.97 28.25 27.95 28.22 0.1M
2022-08-10 27.73 28.08 27.70 27.84 0.1M
2022-08-09 27.23 27.39 27.09 27.39 0.0M
2022-08-08 27.50 27.63 27.27 27.29 0.0M
2022-08-05 27.00 27.43 27.00 27.32 0.1M
2022-08-04 27.45 27.52 27.13 27.19 0.0M
2022-08-03 27.73 27.92 27.46 27.79 0.1M
2022-08-02 28.15 28.15 27.56 27.58 0.0M
2022-08-01 28.16 28.39 27.88 28.12 0.1M
2022-07-29 28.30 28.60 28.27 28.48 0.1M
2022-07-28 28.10 28.32 27.79 28.12 0.3M
2022-07-27 27.32 28.11 27.31 28.10 0.2M
2022-07-26 27.09 27.50 26.80 27.35 0.1M
2022-07-25 27.06 27.31 26.94 27.16 0.1M
2022-07-22 26.75 26.97 26.42 26.79 0.1M
2022-07-21 26.53 26.74 26.35 26.72 0.1M
2022-07-20 26.04 26.76 25.98 26.65 0.1M
2022-07-19 25.65 26.42 25.65 26.31 0.1M
2022-07-18 25.54 25.76 25.36 25.39 0.1M
2022-07-15 25.14 25.65 24.85 25.40 0.1M
2022-07-14 24.70 24.90 24.35 24.67 0.1M
2022-07-13 25.34 25.46 24.87 25.05 0.1M
2022-07-12 25.52 25.81 25.37 25.46 0.1M
2022-07-11 25.66 25.84 25.55 25.63 0.1M
2022-07-08 25.84 25.99 25.58 25.76 0.1M
2022-07-07 25.93 26.06 25.60 25.72 0.1M
2022-07-06 25.92 25.97 25.42 25.68 0.1M
2022-07-05 25.58 26.01 25.25 25.99 0.1M
2022-07-01 25.34 25.97 25.34 25.93 0.1M
2022-06-30 25.25 25.60 25.08 25.35 0.1M
2022-06-29 26.05 26.05 25.44 25.59 0.1M
2022-06-28 26.48 26.53 25.81 25.89 0.1M
2022-06-27 26.00 26.40 25.72 26.24 0.1M
2022-06-24 25.51 26.02 25.44 25.75 0.6M
2022-06-23 25.84 25.84 25.01 25.31 0.1M
2022-06-22 25.96 26.15 25.50 25.78 0.1M
2022-06-21 25.84 26.00 25.55 25.89 0.1M
2022-06-17 25.65 26.03 25.02 25.52 0.6M
2022-06-16 25.96 26.06 25.28 25.45 0.2M
2022-06-15 26.38 26.57 26.05 26.26 0.1M
2022-06-14 25.84 26.24 25.81 26.13 0.3M
2022-06-13 25.30 26.42 25.30 25.80 0.2M
2022-06-10 25.83 26.10 25.55 25.77 0.2M
2022-06-09 26.84 26.84 26.13 26.20 0.1M
2022-06-08 27.35 27.35 26.66 26.81 0.1M
2022-06-07 27.32 27.66 27.27 27.34 0.1M
2022-06-06 27.39 27.68 27.33 27.55 0.1M
2022-06-03 27.15 27.43 26.98 27.13 0.1M
2022-06-02 26.86 27.32 26.52 27.24 0.1M
2022-06-01 27.20 27.20 26.31 26.70 0.1M
2022-05-31 26.60 27.33 26.39 27.17 0.3M
2022-05-27 26.13 26.86 26.13 26.86 0.1M
2022-05-26 26.42 26.65 26.18 26.48 0.1M
2022-05-25 26.10 26.51 25.90 26.17 0.1M
2022-05-24 26.16 26.19 25.50 26.10 0.1M
2022-05-23 25.84 26.24 25.60 25.95 0.1M
2022-05-20 25.54 25.57 25.08 25.43 0.1M
2022-05-19 25.47 25.83 25.34 25.36 0.1M
2022-05-18 26.17 26.31 25.71 25.80 0.1M
2022-05-17 26.13 26.47 26.04 26.38 0.1M
2022-05-16 25.84 26.20 25.48 25.75 0.1M
2022-05-13 26.62 26.72 25.68 25.84 0.1M
2022-05-12 25.95 26.29 25.78 26.23 0.1M
2022-05-11 25.69 26.39 25.52 25.85 0.1M
2022-05-10 26.40 26.43 25.30 25.53 0.2M
2022-05-09 26.00 26.43 25.84 26.09 0.1M
2022-05-06 26.43 26.50 25.58 26.03 0.1M
2022-05-05 27.06 27.06 26.07 26.42 0.1M
2022-05-04 26.78 27.36 26.48 27.35 0.1M
2022-05-03 26.74 26.93 26.49 26.65 0.1M
2022-05-02 26.76 27.48 26.33 26.83 0.1M
2022-04-29 27.42 27.42 26.44 26.54 0.1M
2022-04-28 27.54 27.60 26.91 27.20 0.1M
2022-04-27 27.68 28.34 27.23 27.37 0.1M
2022-04-26 28.22 28.71 27.67 27.76 0.1M
2022-04-25 28.52 28.76 27.94 28.56 0.1M
2022-04-22 29.08 29.27 28.58 28.64 0.1M
2022-04-21 29.58 29.80 29.08 29.18 0.1M
2022-04-20 29.54 29.85 29.41 29.48 0.1M
2022-04-19 28.80 29.44 28.66 29.38 0.1M
2022-04-18 28.56 28.92 28.52 28.63 0.1M
2022-04-14 28.81 29.07 28.54 28.66 0.1M
2022-04-13 28.51 28.97 28.44 28.85 0.1M
2022-04-12 28.93 29.42 28.60 28.76 0.1M
2022-04-11 28.57 29.35 28.55 28.93 0.1M
2022-04-08 28.69 28.96 28.38 28.54 0.2M
2022-04-07 28.92 28.94 28.48 28.64 0.1M
2022-04-06 29.45 29.72 28.79 28.83 0.2M
2022-04-05 29.89 30.20 29.49 29.55 0.1M
2022-04-04 30.05 30.07 29.49 29.90 0.1M
2022-04-01 30.56 30.56 29.93 30.13 0.1M
2022-03-31 30.60 30.94 30.26 30.33 0.2M
2022-03-30 31.43 31.47 30.26 30.51 0.1M
2022-03-29 31.22 31.66 31.22 31.41 0.1M
2022-03-28 31.14 31.14 30.56 30.93 0.1M
2022-03-25 30.81 31.48 30.80 31.29 0.1M
2022-03-24 30.61 30.81 30.45 30.67 0.1M
2022-03-23 31.34 31.34 30.42 30.43 0.1M
2022-03-22 31.81 32.16 31.36 31.46 0.2M
2022-03-21 31.36 32.02 31.22 31.48 0.2M
2022-03-18 31.70 31.80 31.06 31.22 1.4M
2022-03-17 32.34 32.51 31.60 31.68 0.2M
2022-03-16 31.91 32.83 31.91 32.52 0.2M
2022-03-15 32.32 32.83 31.71 32.11 0.2M
2022-03-14 31.20 32.89 31.05 32.31 0.3M
2022-03-11 30.88 31.06 30.64 30.70 0.1M
2022-03-10 30.23 30.81 30.16 30.72 0.1M
2022-03-09 31.12 31.41 30.45 30.55 0.2M
2022-03-08 30.92 31.15 30.49 30.62 0.1M
2022-03-07 30.63 31.14 30.29 30.76 0.2M
2022-03-04 30.71 30.83 30.40 30.70 0.1M
2022-03-03 31.02 31.18 30.54 31.13 0.2M
2022-03-02 29.76 31.20 29.76 30.91 0.1M
2022-03-01 30.61 30.86 29.38 29.59 0.2M
2022-02-28 30.45 30.87 30.39 30.67 0.2M
2022-02-25 29.65 30.94 29.52 30.91 0.1M
2022-02-24 29.83 30.36 29.00 29.48 0.3M
2022-02-23 30.98 31.02 30.32 30.46 0.1M
2022-02-22 30.41 30.71 30.07 30.18 0.1M
2022-02-18 30.03 30.53 30.03 30.32 0.1M
2022-02-17 30.44 30.44 29.79 30.04 0.1M
2022-02-16 30.47 30.83 30.20 30.46 0.1M
2022-02-15 30.32 30.87 30.32 30.65 0.1M
2022-02-14 30.74 31.01 29.97 30.19 0.1M
2022-02-11 30.19 30.98 30.19 30.55 0.2M
2022-02-10 30.88 31.37 30.46 30.62 0.1M
2022-02-09 31.72 31.87 31.04 31.18 0.1M
2022-02-08 30.93 31.80 30.93 31.71 0.1M
2022-02-07 30.66 31.13 30.55 30.83 0.1M
2022-02-04 30.58 31.02 30.36 30.67 0.2M
2022-02-03 30.71 31.09 30.45 30.58 0.2M
2022-02-02 30.10 30.79 30.03 30.75 0.2M
2022-02-01 29.71 30.38 29.67 30.23 0.2M
2022-01-31 28.68 29.96 28.53 29.85 0.3M
2022-01-28 29.47 29.47 28.69 29.00 0.4M
2022-01-27 28.92 29.37 28.62 28.89 0.2M
2022-01-26 31.86 31.86 28.12 28.58 0.4M
2022-01-25 29.84 31.02 29.26 30.58 0.4M
2022-01-24 29.20 30.08 29.20 29.91 0.5M
2022-01-21 29.27 30.27 29.25 29.49 0.2M
2022-01-20 30.40 30.55 29.41 29.54 0.1M
2022-01-19 31.16 31.16 30.33 30.38 0.1M
2022-01-18 30.75 31.27 30.61 31.07 0.1M
2022-01-14 30.65 31.03 30.43 30.94 0.1M
2022-01-13 31.04 31.22 30.61 30.83 0.2M
2022-01-12 30.35 31.19 30.11 30.77 0.1M
2022-01-11 32.11 32.11 31.61 31.86 0.1M
2022-01-10 31.82 32.28 31.69 32.17 0.1M
2022-01-07 32.40 32.41 31.53 31.63 0.2M
2022-01-06 31.72 32.47 31.60 32.41 0.1M
2022-01-05 31.64 32.01 31.36 31.40 0.1M
2022-01-04 30.95 31.90 30.85 31.47 0.2M
2022-01-03 30.87 31.81 30.87 31.15 0.1M