克里夫天然资源公司

CLF
🏛️ 墨西哥 →
225.30
最后更新: 2025-09-25
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
2025-09-25 225.30 225.30 225.30 225.30 0.0M
2025-09-24 217.50 217.50 217.50 215.80 0.0M
2025-09-23 210.55 210.55 210.55 210.55 0.0M
2025-09-22 216.24 216.24 210.00 210.55 0.0M
2025-09-21 212.00 217.10 212.00 217.10 0.0M
2025-09-18 214.20 216.00 210.60 216.00 0.0M
2025-09-17 204.55 204.55 204.55 204.55 0.0M
2025-09-15 225.94 225.94 225.94 217.00 0.0M
2025-09-12 209.27 215.37 209.27 209.26 0.0M
2025-09-11 216.00 216.00 216.00 209.26 0.0M
2025-09-10 203.00 208.35 203.00 209.26 0.0M
2025-09-09 200.00 200.00 200.00 198.49 0.0M
2025-09-08 206.00 206.00 206.00 206.00 0.0M
2025-09-05 210.75 210.75 210.75 210.75 0.0M
2025-09-04 193.77 193.77 193.77 198.39 0.0M
2025-09-03 194.33 194.33 190.66 198.39 0.0M
2025-09-02 195.42 195.85 195.42 198.39 0.0M
2025-09-01 202.18 202.18 202.18 202.18 0.0M
2025-08-29 201.92 201.92 201.92 202.18 0.0M
2025-08-28 205.00 205.00 198.55 203.20 0.0M
2025-08-27 197.00 201.00 197.00 195.75 0.0M
2025-08-26 199.00 199.00 199.00 195.75 0.0M
2025-08-25 190.56 192.16 190.56 195.75 0.0M
2025-08-22 191.10 191.10 191.10 188.51 0.0M
2025-08-21 185.50 185.68 185.50 188.25 0.0M
2025-08-20 190.08 190.08 190.08 194.44 0.0M
2025-08-19 190.56 192.16 188.96 195.40 0.0M
2025-08-18 195.50 199.00 195.50 197.00 0.0M
2025-08-15 192.24 202.00 192.24 197.00 0.0M
2025-08-14 192.75 192.75 192.75 192.75 0.0M
2025-08-13 196.00 196.00 196.00 198.00 0.0M
2025-08-12 183.47 183.47 183.47 184.00 0.0M
2025-08-11 180.60 180.60 180.60 180.60 0.0M
2025-08-08 177.10 177.10 176.40 177.39 0.0M
2025-08-07 175.20 175.20 170.31 180.22 0.0M
2025-08-06 179.00 179.00 175.95 180.22 0.0M
2025-08-05 182.80 182.80 180.00 184.30 0.0M
2025-08-04 185.22 186.30 185.22 184.30 0.0M
2025-08-01 189.05 192.00 189.05 188.70 0.0M
2025-07-31 199.10 199.10 199.10 200.33 0.0M
2025-07-30 200.64 208.56 200.64 200.33 0.0M
2025-07-29 202.55 202.55 198.50 199.44 0.0M
2025-07-28 210.00 211.15 210.00 206.99 0.0M
2025-07-25 211.00 211.00 211.00 209.75 0.0M
2025-07-24 201.99 202.00 201.99 207.00 0.0M
2025-07-23 212.75 212.75 204.86 207.00 0.0M
2025-07-22 219.99 224.96 206.56 200.00 0.0M
2025-07-21 187.59 204.00 187.59 200.00 0.0M
2025-07-18 177.00 177.00 176.50 178.00 0.0M
2025-07-17 172.31 172.31 170.31 175.00 0.0M
2025-07-16 167.60 171.21 167.60 172.00 0.0M
2025-07-15 173.46 173.46 173.46 178.10 0.0M
2025-07-14 183.91 183.91 178.25 178.10 0.0M
2025-07-11 181.72 184.00 181.72 183.00 0.0M
2025-07-10 163.55 163.55 163.55 181.00 0.0M
2025-07-09 165.00 165.20 165.00 165.00 0.0M
2025-07-08 166.50 166.50 165.68 165.30 0.0M
2025-07-07 156.80 156.80 156.80 158.52 0.0M
2025-07-04 165.00 165.00 165.00 165.00 0.0M
2025-07-03 163.00 163.00 163.00 165.00 0.0M
2025-07-02 157.32 163.40 157.32 163.10 0.0M
2025-07-01 139.50 152.00 139.50 146.54 0.0M
2025-06-30 142.30 143.50 142.30 144.00 0.0M
2025-06-27 139.50 139.50 135.83 138.00 0.0M
2025-06-26 140.00 140.00 140.00 139.37 0.0M
2025-06-25 134.30 134.30 134.30 133.85 0.0M
2025-06-24 134.72 136.00 134.72 137.22 0.0M
2025-06-23 135.84 135.84 129.60 130.60 0.0M
2025-06-20 144.00 144.00 134.00 139.80 0.0M
2025-06-19 145.72 145.72 145.72 145.72 0.0M
2025-06-18 139.68 139.68 139.68 145.72 0.0M
2025-06-17 145.35 150.45 145.35 145.72 0.0M
2025-06-16 134.60 142.01 134.60 139.20 0.0M
2025-06-13 134.32 138.40 134.32 135.50 0.0M
2025-06-12 136.17 136.51 135.00 135.00 0.0M
2025-06-11 140.00 140.00 140.00 140.00 0.0M
2025-06-10 145.98 152.50 145.98 152.50 0.0M
2025-06-09 148.00 150.00 147.00 145.60 0.0M
2025-06-06 144.00 147.04 144.00 145.60 0.0M
2025-06-05 140.00 140.20 136.00 140.25 0.0M
2025-06-04 145.00 145.19 139.55 144.55 0.0M
2025-06-03 134.00 146.70 134.00 145.58 0.0M
2025-06-02 133.52 141.57 133.52 138.00 0.0M
2025-05-30 110.00 110.00 110.00 111.43 0.0M
2025-05-29 115.01 117.32 111.63 112.20 0.0M
2025-05-28 115.68 115.68 115.68 120.22 0.0M
2025-05-27 119.95 124.00 119.95 123.49 0.0M
2025-05-26 134.32 134.32 134.32 134.32 0.0M
2025-05-23 134.32 134.32 134.32 134.32 0.0M
2025-05-22 134.00 136.00 134.00 134.32 0.0M
2025-05-21 141.55 141.55 137.53 137.85 0.0M
2025-05-20 143.90 143.90 143.90 144.96 0.0M
2025-05-19 142.00 143.25 142.00 142.50 0.0M
2025-05-16 149.00 149.50 149.00 149.25 0.0M
2025-05-15 144.18 144.40 143.70 145.00 0.0M
2025-05-14 150.50 151.00 145.30 144.70 0.0M
2025-05-13 149.00 153.01 146.50 146.70 0.0M
2025-05-12 144.95 148.00 143.50 148.00 0.0M
2025-05-09 142.99 142.99 136.45 136.83 0.0M
2025-05-08 140.88 144.17 140.00 140.15 0.0M
2025-05-07 168.95 168.95 168.95 168.95 0.0M
2025-05-06 173.80 173.80 173.80 168.95 0.0M
2025-05-05 176.00 176.00 176.00 176.00 0.0M
2025-05-02 173.00 173.00 173.00 176.00 0.0M
2025-04-30 164.00 164.00 164.00 164.00 0.0M
2025-04-29 160.74 164.00 160.74 164.00 0.0M
2025-04-28 160.00 160.00 160.00 154.41 0.0M
2025-04-25 154.41 154.41 154.41 154.41 0.0M
2025-04-24 154.41 154.41 154.41 154.41 0.0M
2025-04-23 142.65 142.65 142.65 142.65 0.0M
2025-04-22 141.90 141.90 141.90 142.65 0.0M
2025-04-21 135.84 138.00 135.84 141.19 0.0M
2025-04-16 142.00 142.00 142.00 142.63 0.0M
2025-04-15 150.00 150.00 150.00 150.00 0.0M
2025-04-14 150.00 150.00 150.00 150.00 0.0M
2025-04-11 145.54 145.54 145.54 145.54 0.0M
2025-04-10 148.00 148.00 148.00 148.00 0.0M
2025-04-04 145.00 145.00 142.50 137.00 0.0M
2025-04-03 156.00 156.00 152.70 145.00 0.0M
2025-04-02 168.87 176.41 168.87 171.02 0.0M
2025-04-01 165.00 165.00 163.15 165.00 0.0M
2025-03-31 174.95 174.95 174.95 174.95 0.0M
2025-03-28 174.95 174.95 174.95 174.95 0.0M
2025-03-27 183.04 184.36 182.82 188.85 0.0M
2025-03-26 191.39 191.39 191.39 191.39 0.0M
2025-03-25 191.39 191.39 191.39 191.39 0.0M
2025-03-24 186.49 186.49 184.92 186.49 0.0M
2025-03-21 186.00 186.00 186.00 186.00 0.0M
2025-03-20 190.75 191.85 190.55 190.55 0.0M
2025-03-19 189.13 189.13 189.13 191.47 0.0M
2025-03-18 193.55 193.95 192.52 192.00 0.0M
2025-03-14 204.10 204.10 204.10 204.10 0.0M
2025-03-13 193.44 193.44 189.84 195.00 0.0M
2025-03-12 198.68 202.35 198.68 200.00 0.0M
2025-03-11 179.00 185.00 179.00 175.00 0.0M
2025-03-10 190.00 190.00 176.00 182.00 0.0M
2025-03-07 198.00 198.00 198.00 201.34 0.0M
2025-03-06 202.00 202.00 202.00 201.34 0.0M
2025-03-05 201.44 203.68 201.44 205.25 0.0M
2025-03-04 217.58 217.58 217.58 217.58 0.0M
2025-03-03 214.56 214.56 214.56 217.58 0.0M
2025-02-28 224.28 224.28 221.00 217.58 0.0M
2025-02-27 217.00 228.82 217.00 228.50 0.0M
2025-02-26 222.30 222.30 215.00 220.00 0.0M
2025-02-25 223.00 223.00 223.00 223.00 0.0M
2025-02-24 231.72 231.72 231.00 232.00 0.0M
2025-02-21 241.30 241.30 231.80 232.83 0.0M
2025-02-20 246.22 246.22 240.92 245.00 0.0M
2025-02-19 244.00 247.00 244.00 245.00 0.0M
2025-02-18 235.00 243.00 235.00 242.20 0.0M
2025-02-17 233.00 233.00 233.00 233.00 0.0M
2025-02-14 231.40 231.40 230.09 233.00 0.0M
2025-02-13 221.00 229.00 221.00 225.00 0.0M
2025-02-12 223.50 228.00 217.20 217.00 0.0M
2025-02-11 249.00 249.00 233.00 233.00 0.0M
2025-02-10 232.00 248.50 232.00 242.00 0.0M
2025-02-06 217.00 220.00 217.00 216.89 0.0M
2025-02-05 217.50 217.50 216.92 214.00 0.0M
2025-02-04 208.32 211.90 208.00 210.50 0.0M
2025-01-31 220.00 221.80 215.00 215.50 0.0M
2025-01-27 205.20 205.20 205.00 201.50 0.0M
2025-01-24 203.61 203.61 201.30 201.50 0.0M
2025-01-23 206.16 206.16 205.75 205.00 0.0M
2025-01-22 205.67 205.67 199.50 206.58 0.0M
2025-01-21 215.00 215.00 210.30 208.50 0.0M
2025-01-20 215.00 215.00 215.00 215.00 0.0M
2025-01-17 216.50 216.50 215.00 215.00 0.0M
2025-01-16 216.01 218.50 216.01 216.50 0.0M
2025-01-15 210.60 211.50 209.20 209.14 0.0M
2025-01-14 213.00 213.00 211.30 211.38 0.0M
2025-01-13 205.00 215.00 205.00 217.15 0.0M
2025-01-10 204.24 204.24 204.24 198.27 0.0M
2025-01-09 198.27 198.27 198.27 198.27 0.0M
2025-01-08 198.27 198.27 198.27 198.27 0.0M
2025-01-07 212.16 212.20 204.96 203.77 0.0M
2025-01-06 199.95 199.95 199.95 199.95 0.0M
2025-01-03 189.00 189.00 189.00 197.00 0.0M
2025-01-02 195.96 195.96 195.96 190.00 0.0M