Expand Energy Corp

EXE
🏛️ 美国 →
106.23
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 100.00 100.30 100.00 100.22 16.7K
09:31 100.17 100.17 100.17 100.17 0.2K
09:32 99.81 100.09 99.81 100.09 2.2K
09:33 100.09 100.09 100.09 100.09 0.4K
09:34 100.08 100.26 100.08 100.26 2.7K
09:35 100.06 100.06 100.00 100.00 2.9K
09:36 100.01 100.08 100.01 100.08 1.4K
09:37 100.00 100.14 100.00 100.13 1.8K
09:38 100.18 100.18 100.18 100.18 0.4K
09:39 100.01 100.02 100.01 100.02 0.8K
09:40 99.96 99.96 99.96 99.96 0.6K
09:41 100.07 100.07 100.07 100.07 0.3K
09:42 100.02 100.32 100.02 100.32 3.2K
09:44 100.41 100.47 100.19 100.47 2.7K
09:45 100.34 100.48 100.34 100.48 1.9K
09:46 100.37 100.47 100.37 100.47 0.5K
09:47 100.33 100.50 100.33 100.44 2.5K
09:48 100.44 100.44 100.44 100.44 2.5K
09:49 100.44 100.58 100.44 100.58 2.8K
09:50 100.59 100.63 100.59 100.62 4.6K
09:51 100.73 100.73 100.69 100.73 2.7K
09:52 100.72 100.73 100.67 100.73 7.6K
09:53 100.74 100.74 100.74 100.74 1.1K
09:54 100.74 100.74 100.61 100.61 2.4K
09:55 100.61 100.61 100.61 100.61 0.4K
09:56 100.50 100.72 100.46 100.72 5.3K
09:57 100.71 100.74 100.70 100.70 1.9K
09:58 100.65 100.78 100.65 100.77 1.5K
09:59 100.68 100.68 100.67 100.67 1.9K
10:00 100.64 100.67 100.64 100.67 3.1K
10:02 100.66 100.76 100.55 100.55 14.0K
10:03 100.55 100.55 100.54 100.54 6.8K
10:04 100.54 100.73 100.54 100.61 30.8K
10:05 100.62 100.68 100.62 100.65 2.5K
10:06 100.65 100.93 100.65 100.93 11.0K
10:07 100.86 100.95 100.86 100.95 4.8K
10:08 100.93 100.95 100.22 100.22 21.3K
10:09 100.22 100.32 100.15 100.25 7.2K
10:10 100.24 100.25 100.14 100.25 5.3K
10:11 100.12 100.19 100.11 100.12 4.3K
10:12 100.13 100.19 100.11 100.14 6.1K
10:13 99.94 100.19 99.94 100.19 44.1K
10:14 100.23 100.23 100.21 100.21 4.3K
10:15 100.18 100.22 100.18 100.19 2.3K
10:16 100.25 100.42 100.25 100.42 6.5K
10:17 100.41 100.41 100.41 100.41 0.3K
10:18 100.45 100.45 100.27 100.30 8.9K
10:19 100.30 100.30 100.23 100.25 2.2K
10:20 100.11 100.18 100.03 100.03 19.5K
10:21 100.14 100.14 100.10 100.10 1.9K
10:22 99.94 99.94 99.93 99.94 35.0K
10:23 99.95 100.11 99.95 100.09 11.9K
10:24 100.08 100.08 99.94 99.98 24.1K
10:25 99.99 100.00 99.95 100.00 1.8K
10:26 100.01 100.08 100.01 100.03 12.9K
10:27 100.03 100.03 99.99 99.99 3.9K
10:28 99.88 99.92 99.88 99.92 13.8K
10:29 99.91 99.91 99.91 99.91 3.1K
10:30 99.91 99.91 99.80 99.80 4.1K
10:31 99.78 99.78 99.67 99.72 2.9K
10:32 99.61 99.61 99.61 99.61 1.9K
10:33 99.58 99.70 99.58 99.68 3.4K
10:34 99.76 99.76 99.68 99.68 1.9K
10:35 99.65 99.67 99.59 99.59 2.7K
10:36 99.66 99.66 99.66 99.66 1.0K
10:37 99.70 99.73 99.66 99.73 8.0K
10:38 99.72 99.75 99.62 99.65 5.8K
10:39 99.65 99.65 99.64 99.65 3.0K
10:40 99.56 99.56 99.56 99.56 1.3K
10:41 99.60 99.63 99.60 99.63 13.1K
10:42 99.65 99.77 99.65 99.77 5.1K
10:43 99.75 99.75 99.67 99.75 4.6K
10:44 99.74 99.80 99.73 99.80 5.9K
10:45 99.76 99.76 99.76 99.76 3.3K
10:46 99.76 99.84 99.76 99.80 7.8K
10:47 99.76 99.83 99.76 99.83 4.0K
10:48 99.81 99.81 99.81 99.81 1.4K
10:49 99.77 99.77 99.64 99.65 6.6K
10:50 99.64 99.85 99.64 99.79 7.3K
10:51 99.80 99.80 99.79 99.79 0.5K
10:52 99.72 99.72 99.43 99.43 6.6K
10:53 99.43 99.48 99.39 99.39 3.8K
10:54 99.43 99.46 99.39 99.46 2.3K
10:55 99.43 99.43 99.28 99.39 6.7K
10:57 99.37 99.37 99.10 99.10 11.2K
10:58 99.02 99.02 99.02 99.02 1.2K
10:59 99.05 99.05 98.98 98.98 13.5K
11:00 98.91 98.96 98.76 98.78 14.3K
11:01 98.76 98.84 98.76 98.84 5.9K
11:02 98.81 98.85 98.27 98.28 51.6K
11:03 98.29 98.40 98.15 98.35 36.4K
11:04 98.35 98.37 98.26 98.26 3.6K
11:05 98.33 98.41 98.30 98.30 17.2K
11:06 98.36 98.58 98.36 98.56 15.1K
11:07 98.55 98.58 98.54 98.58 12.1K
11:08 98.57 98.58 98.57 98.58 0.9K
11:09 98.58 98.58 98.47 98.48 4.3K
11:10 98.54 98.54 98.48 98.48 7.9K
11:11 98.48 98.62 98.48 98.48 5.2K
11:12 98.47 98.51 98.47 98.51 2.4K
11:13 98.51 98.53 98.45 98.45 5.0K
11:14 98.37 98.39 98.29 98.39 7.5K
11:15 98.34 98.48 98.33 98.48 7.8K
11:16 98.48 98.48 98.48 98.48 1.5K
11:17 98.42 98.49 98.42 98.49 5.0K
11:18 98.52 98.52 98.45 98.45 4.3K
11:19 98.42 98.46 98.42 98.43 2.1K
11:20 98.53 98.53 98.45 98.51 4.9K
11:21 98.48 98.52 98.48 98.49 7.4K
11:22 98.49 98.62 98.49 98.62 9.2K
11:23 98.63 98.63 98.52 98.57 3.6K
11:24 98.51 98.58 98.45 98.47 2.3K
11:25 98.53 98.70 98.53 98.70 10.6K
11:26 98.68 98.68 98.68 98.68 1.4K
11:27 98.64 98.69 98.59 98.69 8.6K
11:28 98.70 98.78 98.67 98.67 7.5K
11:29 98.70 98.70 98.65 98.65 1.8K
11:30 98.61 98.66 98.61 98.66 2.5K
11:31 98.62 98.72 98.62 98.69 9.3K
11:32 98.66 98.66 98.63 98.65 1.2K
11:33 98.60 98.60 98.57 98.59 7.1K
11:34 98.59 98.59 98.57 98.57 1.1K
11:35 98.58 98.66 98.58 98.66 5.5K
11:36 98.66 98.66 98.56 98.56 3.2K
11:37 98.54 98.54 98.40 98.40 2.6K
11:38 98.41 98.49 98.39 98.45 3.4K
11:39 98.44 98.47 98.39 98.39 2.4K
11:40 98.36 98.38 98.34 98.38 5.2K
11:41 98.36 98.37 98.27 98.28 5.2K
11:42 98.30 98.35 98.30 98.31 3.5K
11:43 98.34 98.34 98.34 98.34 6.3K
11:44 98.29 98.33 98.29 98.33 0.7K
11:45 98.33 98.33 98.33 98.33 6.3K
11:46 98.33 98.44 98.33 98.41 10.1K
11:47 98.46 98.46 98.45 98.45 4.4K
11:48 98.50 98.50 98.47 98.49 2.9K
11:49 98.49 98.50 98.49 98.49 2.9K
11:50 98.49 98.56 98.49 98.56 6.5K
11:51 98.56 98.56 98.47 98.47 4.7K
11:52 98.47 98.50 98.43 98.43 6.5K
11:53 98.42 98.42 98.31 98.31 7.2K
11:54 98.35 98.38 98.33 98.38 5.2K
11:55 98.37 98.42 98.37 98.42 2.3K
11:56 98.42 98.42 98.34 98.37 3.3K
11:57 98.38 98.40 98.34 98.34 6.7K
11:58 98.29 98.29 98.29 98.29 1.4K
11:59 98.32 98.32 98.28 98.31 3.9K
12:00 98.31 98.44 98.31 98.44 13.7K
12:01 98.44 98.44 98.44 98.44 1.6K
12:02 98.44 98.44 98.44 98.44 2.8K
12:03 98.43 98.43 98.43 98.43 0.1K
12:04 98.39 98.48 98.39 98.48 11.5K
12:05 98.42 98.43 98.42 98.43 3.1K
12:06 98.43 98.43 98.40 98.43 3.4K
12:07 98.45 98.45 98.41 98.44 5.7K
12:08 98.44 98.45 98.44 98.44 3.1K
12:09 98.42 98.42 98.39 98.39 1.9K
12:10 98.39 98.42 98.39 98.42 4.9K
12:11 98.44 98.51 98.44 98.51 16.3K
12:12 98.51 98.51 98.46 98.46 5.1K
12:13 98.42 98.44 98.42 98.42 2.2K
12:14 98.43 98.49 98.37 98.49 13.0K
12:15 98.49 98.50 98.49 98.50 3.9K
12:16 98.51 98.55 98.51 98.54 7.3K
12:17 98.54 98.62 98.52 98.61 8.4K
12:18 98.62 98.62 98.56 98.56 3.4K
12:19 98.58 98.61 98.58 98.61 13.7K
12:20 98.61 98.65 98.61 98.65 6.0K
12:21 98.64 98.70 98.62 98.68 22.5K
12:22 98.69 98.69 98.69 98.69 2.1K
12:23 98.70 98.72 98.70 98.72 2.6K
12:24 98.70 98.70 98.59 98.60 13.0K
12:25 98.60 98.60 98.60 98.60 0.6K
12:26 98.63 98.63 98.61 98.62 8.4K
12:27 98.68 98.71 98.68 98.71 11.8K
12:28 98.71 98.72 98.71 98.72 2.1K
12:29 98.71 98.72 98.68 98.68 2.4K
12:30 98.69 98.69 98.64 98.64 5.7K
12:31 98.59 98.59 98.54 98.54 6.9K
12:32 98.66 98.67 98.57 98.57 6.7K
12:33 98.49 98.49 98.49 98.49 14.0K
12:34 98.50 98.51 98.45 98.51 1.9K
12:35 98.51 98.51 98.45 98.48 22.1K
12:36 98.58 98.76 98.58 98.76 33.4K
12:37 98.73 98.85 98.73 98.83 2.1K
12:38 98.83 98.83 98.83 98.83 0.7K
12:39 98.76 98.78 98.76 98.78 5.7K
12:40 98.74 98.74 98.74 98.74 0.8K
12:41 98.74 98.78 98.74 98.78 3.8K
12:42 98.81 98.81 98.77 98.77 1.7K
12:43 98.80 98.80 98.80 98.80 0.9K
12:44 98.80 98.80 98.74 98.74 3.2K
12:45 98.74 98.74 98.71 98.71 2.1K
12:46 98.72 98.72 98.72 98.72 0.7K
12:47 98.62 98.62 98.62 98.62 1.6K
12:48 98.58 98.63 98.46 98.52 4.4K
12:49 98.57 98.63 98.57 98.63 4.5K
12:50 98.65 98.65 98.58 98.58 1.6K
12:51 98.55 98.56 98.55 98.56 1.1K
12:52 98.51 98.58 98.51 98.56 2.7K
12:53 98.51 98.51 98.51 98.51 1.0K
12:54 98.52 98.52 98.52 98.52 0.5K
12:55 98.50 98.65 98.50 98.65 9.4K
12:56 98.65 98.65 98.61 98.61 1.7K
12:57 98.63 98.70 98.63 98.70 5.8K
12:58 98.69 98.75 98.69 98.75 6.9K
12:59 98.79 98.79 98.78 98.79 0.9K
13:00 98.82 98.83 98.76 98.78 4.1K
13:01 98.77 98.77 98.75 98.77 1.6K
13:02 98.77 98.84 98.75 98.84 11.5K
13:03 98.83 98.83 98.83 98.83 1.9K
13:04 98.83 98.83 98.82 98.82 3.7K
13:06 98.86 98.92 98.86 98.92 1.7K
13:07 98.92 98.98 98.92 98.97 2.1K
13:08 98.96 99.00 98.96 99.00 3.1K
13:09 99.01 99.01 99.01 99.01 0.8K
13:10 99.01 99.01 98.98 98.99 2.7K
13:11 98.99 99.13 98.97 99.13 7.9K
13:12 99.15 99.15 99.15 99.15 0.9K
13:13 99.16 99.16 99.04 99.04 6.8K
13:15 98.96 98.96 98.94 98.94 2.4K
13:16 98.85 98.85 98.83 98.83 1.8K
13:17 98.94 98.94 98.94 98.94 1.7K
13:18 99.01 99.01 98.97 98.97 1.9K
13:19 98.94 98.95 98.92 98.92 5.1K
13:21 98.95 98.95 98.95 98.95 0.4K
13:22 98.99 98.99 98.79 98.79 6.5K
13:23 98.82 98.96 98.82 98.96 4.0K
13:24 99.09 99.09 99.07 99.08 1.4K
13:25 99.04 99.09 99.04 99.09 1.1K
13:26 99.11 99.11 99.08 99.08 1.8K
13:27 99.11 99.11 99.03 99.03 7.2K
13:28 99.06 99.08 99.06 99.08 2.3K
13:29 99.11 99.11 99.11 99.11 1.2K
13:30 99.14 99.14 99.14 99.14 1.4K
13:31 99.05 99.08 99.05 99.07 1.4K
13:32 99.03 99.06 98.97 98.99 5.9K
13:33 98.97 99.01 98.97 99.01 2.5K
13:34 99.03 99.03 99.03 99.03 0.3K
13:35 99.00 99.00 98.93 98.93 3.0K
13:36 98.97 98.99 98.97 98.99 2.5K
13:37 98.97 99.06 98.97 99.06 4.1K
13:38 99.09 99.09 99.07 99.07 1.7K
13:39 99.11 99.13 99.04 99.04 4.8K
13:40 99.03 99.03 99.03 99.03 0.5K
13:41 99.08 99.08 99.04 99.04 2.9K
13:42 99.04 99.04 98.98 98.98 1.2K
13:43 99.01 99.01 99.01 99.01 1.6K
13:44 98.99 99.01 98.99 99.01 1.2K
13:45 99.04 99.04 99.01 99.01 0.5K
13:46 99.04 99.04 99.04 99.04 1.0K
13:47 98.97 99.04 98.96 99.04 7.2K
13:48 99.04 99.04 99.01 99.01 2.1K
13:49 99.01 99.01 99.01 99.01 1.6K
13:50 99.03 99.07 99.03 99.04 2.4K
13:51 99.05 99.06 99.01 99.01 3.4K
13:52 99.03 99.03 99.03 99.03 1.3K
13:53 99.00 99.00 98.95 98.97 5.0K
13:54 98.95 98.99 98.95 98.99 1.3K
13:55 99.01 99.03 99.01 99.03 1.4K
13:56 99.03 99.07 99.03 99.07 1.8K
13:57 99.06 99.07 99.06 99.07 0.9K
13:58 99.07 99.08 99.07 99.08 2.6K
13:59 99.13 99.13 99.07 99.07 4.8K
14:00 99.05 99.10 99.05 99.10 3.4K
14:01 99.07 99.09 99.05 99.09 2.4K
14:02 99.08 99.08 99.08 99.08 1.2K
14:03 99.08 99.08 99.04 99.06 1.8K
14:04 99.06 99.07 98.93 98.94 8.4K
14:05 98.95 98.95 98.88 98.88 3.4K
14:06 98.91 98.93 98.90 98.90 7.4K
14:07 98.92 98.94 98.84 98.87 10.3K
14:08 98.86 98.86 98.85 98.85 1.5K
14:09 98.85 98.85 98.62 98.68 28.8K
14:10 98.65 98.68 98.64 98.68 3.3K
14:11 98.66 98.69 98.66 98.69 6.3K
14:12 98.69 98.69 98.68 98.68 1.0K
14:13 98.65 98.65 98.57 98.59 7.1K
14:14 98.60 98.76 98.60 98.76 9.8K
14:15 98.74 98.74 98.74 98.74 0.3K
14:16 98.74 98.78 98.74 98.78 2.7K
14:17 98.71 98.71 98.68 98.69 4.0K
14:18 98.70 98.70 98.67 98.69 5.9K
14:19 98.68 98.68 98.68 98.68 0.8K
14:20 98.67 98.67 98.65 98.65 3.9K
14:21 98.64 98.66 98.64 98.66 2.0K
14:22 98.66 98.66 98.65 98.65 1.5K
14:23 98.64 98.73 98.64 98.73 6.0K
14:24 98.73 98.73 98.69 98.69 2.2K
14:25 98.66 98.66 98.66 98.66 1.2K
14:26 98.63 98.64 98.60 98.60 2.8K
14:27 98.64 98.68 98.60 98.68 10.0K
14:28 98.68 98.69 98.63 98.63 3.3K
14:29 98.71 98.72 98.70 98.70 4.1K
14:30 98.71 98.75 98.69 98.71 5.1K
14:31 98.71 98.71 98.62 98.62 3.2K
14:32 98.65 98.65 98.65 98.65 0.6K
14:33 98.65 98.66 98.65 98.66 2.5K
14:34 98.66 98.66 98.63 98.63 1.9K
14:35 98.59 98.59 98.55 98.55 4.1K
14:36 98.55 98.55 98.52 98.55 3.1K
14:37 98.52 98.56 98.52 98.56 3.3K
14:38 98.54 98.54 98.46 98.49 5.9K
14:39 98.46 98.46 98.46 98.46 0.7K
14:40 98.46 98.46 98.40 98.40 3.0K
14:41 98.43 98.43 98.41 98.41 2.7K
14:42 98.48 98.52 98.48 98.52 6.8K
14:43 98.52 98.52 98.52 98.52 0.9K
14:44 98.52 98.54 98.49 98.52 3.1K
14:45 98.52 98.54 98.52 98.53 4.3K
14:46 98.51 98.51 98.47 98.47 4.6K
14:47 98.46 98.46 98.46 98.46 2.6K
14:48 98.47 98.47 98.47 98.47 1.2K
14:49 98.46 98.53 98.46 98.51 4.0K
14:50 98.54 98.56 98.54 98.56 2.8K
14:51 98.54 98.58 98.54 98.56 1.4K
14:52 98.53 98.55 98.53 98.55 2.3K
14:53 98.55 98.65 98.54 98.65 4.7K
14:54 98.65 98.65 98.63 98.63 2.8K
14:55 98.61 98.67 98.61 98.67 3.7K
14:56 98.70 98.72 98.68 98.72 3.9K
14:57 98.73 98.75 98.73 98.74 1.8K
14:58 98.75 98.75 98.69 98.69 4.1K
14:59 98.69 98.69 98.69 98.69 2.1K
15:00 98.70 98.72 98.70 98.70 5.5K
15:01 98.70 98.78 98.70 98.78 6.0K
15:02 98.78 98.78 98.78 98.78 0.6K
15:03 98.77 98.92 98.77 98.92 4.6K
15:04 98.85 98.89 98.85 98.89 2.9K
15:05 98.86 98.86 98.86 98.86 1.5K
15:06 98.84 98.89 98.81 98.89 5.0K
15:07 98.91 98.91 98.87 98.87 3.1K
15:08 98.89 98.91 98.89 98.90 3.6K
15:09 98.87 98.88 98.85 98.88 2.9K
15:10 98.88 98.89 98.85 98.85 5.1K
15:11 98.87 98.87 98.82 98.82 2.5K
15:12 98.82 98.98 98.82 98.89 14.5K
15:13 98.89 98.92 98.89 98.92 1.8K
15:14 98.91 98.94 98.91 98.93 4.8K
15:15 98.94 98.94 98.91 98.91 1.1K
15:16 98.87 98.87 98.83 98.83 4.1K
15:17 98.82 98.88 98.82 98.88 6.3K
15:18 98.88 98.91 98.88 98.91 3.4K
15:19 98.91 98.91 98.88 98.88 5.9K
15:20 98.88 98.94 98.88 98.94 4.8K
15:21 98.93 98.93 98.88 98.91 4.4K
15:22 98.91 98.95 98.88 98.88 8.5K
15:23 98.90 98.94 98.90 98.91 4.3K
15:24 98.89 98.93 98.89 98.93 3.5K
15:25 98.95 98.95 98.92 98.92 4.5K
15:26 98.92 98.92 98.92 98.92 1.4K
15:27 98.91 98.91 98.89 98.90 5.1K
15:28 98.91 98.97 98.91 98.94 5.1K
15:29 98.93 98.93 98.88 98.88 4.5K
15:30 98.91 98.91 98.88 98.88 6.3K
15:31 98.89 98.92 98.88 98.92 5.3K
15:32 98.95 98.95 98.91 98.92 9.4K
15:33 98.92 98.92 98.90 98.90 5.2K
15:34 98.93 98.93 98.86 98.86 6.5K
15:35 98.88 98.93 98.88 98.93 10.4K
15:36 98.95 98.97 98.93 98.95 9.6K
15:37 98.99 99.01 98.94 99.01 6.5K
15:38 99.02 99.02 98.97 98.98 6.2K
15:39 98.98 99.04 98.97 98.97 10.4K
15:40 98.96 98.96 98.93 98.96 8.8K
15:41 98.99 98.99 98.96 98.96 8.8K
15:42 98.95 98.95 98.93 98.95 13.5K
15:43 99.03 99.05 99.00 99.05 12.7K
15:44 99.05 99.06 98.96 98.96 6.1K
15:45 98.90 98.91 98.88 98.91 6.0K
15:46 98.90 98.90 98.87 98.89 5.7K
15:47 98.86 98.88 98.81 98.88 9.8K
15:48 98.87 98.90 98.85 98.90 11.5K
15:49 98.89 98.91 98.84 98.87 10.7K
15:50 98.83 98.87 98.78 98.85 13.3K
15:51 98.87 98.96 98.87 98.92 13.8K
15:52 98.97 99.00 98.96 99.00 20.1K
15:53 99.01 99.05 99.01 99.05 17.1K
15:54 99.03 99.04 98.97 99.04 20.9K
15:55 99.07 99.18 99.07 99.16 31.6K
15:56 99.18 99.19 99.14 99.17 30.9K
15:57 99.17 99.17 99.09 99.13 27.7K
15:58 99.12 99.13 99.09 99.12 40.2K
15:59 99.12 99.15 99.07 99.14 333.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据