西方石油公司

OXY
🏛️ 英国 →
47.68
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:10 45.79 45.80 45.71 45.71 0.1K
08:19 45.71 45.71 45.71 45.71 0.0K
08:29 45.76 45.76 45.76 45.76 0.1K
08:31 45.75 45.75 45.75 45.75 0.0K
08:34 45.75 45.75 45.75 45.75 0.0K
08:39 45.75 45.75 45.75 45.75 0.0K
08:46 45.76 45.76 45.76 45.76 0.0K
08:51 45.76 45.76 45.76 45.76 0.0K
08:52 45.76 45.76 45.76 45.76 0.0K
09:00 46.06 46.06 46.06 46.06 0.0K
09:05 45.88 45.88 45.75 45.75 0.0K
09:12 45.81 45.81 45.81 45.81 0.0K
09:21 45.94 45.94 45.94 45.94 0.0K
09:25 45.88 45.88 45.88 45.88 0.0K
09:28 45.90 45.90 45.90 45.90 0.0K
09:29 45.87 45.87 45.87 45.87 0.0K
09:30 45.94 45.94 45.94 45.94 0.0K
09:54 45.76 45.76 45.76 45.76 0.0K
10:04 45.65 45.65 45.65 45.65 0.0K
10:13 45.93 45.93 45.93 45.93 0.0K
10:16 45.93 45.93 45.93 45.93 0.0K
10:21 45.94 45.94 45.94 45.94 0.0K
10:24 45.93 45.93 45.93 45.93 0.0K
10:28 45.94 45.94 45.94 45.94 0.0K
10:41 45.93 45.93 45.93 45.93 0.0K
10:47 45.94 45.94 45.94 45.94 0.0K
10:55 45.94 45.94 45.94 45.94 0.0K
10:57 45.94 45.94 45.94 45.94 0.0K
10:59 45.94 45.94 45.94 45.94 0.0K
11:04 45.69 45.69 45.69 45.69 0.0K
11:06 45.69 45.69 45.69 45.69 0.0K
11:15 46.00 46.00 46.00 46.00 0.0K
11:17 46.00 46.00 46.00 46.00 0.0K
11:19 45.85 45.85 45.85 45.85 0.0K
11:27 45.99 45.99 45.99 45.99 0.0K
11:46 45.99 45.99 45.99 45.99 0.0K
11:48 45.99 45.99 45.99 45.99 0.0K
11:55 45.91 45.91 45.91 45.91 0.0K
11:57 45.99 45.99 45.99 45.99 0.0K
11:59 45.99 45.99 45.99 45.99 0.0K
12:00 45.99 45.99 45.99 45.99 0.0K
12:01 45.99 45.99 45.99 45.99 0.0K
12:07 46.05 46.05 46.05 46.05 0.0K
12:08 46.05 46.05 46.05 46.05 0.0K
12:16 46.15 46.15 46.15 46.15 0.0K
12:17 46.15 46.15 46.15 46.15 0.0K
12:18 46.15 46.15 46.15 46.15 0.0K
12:23 45.92 45.92 45.92 45.92 0.0K
12:27 46.06 46.06 46.06 46.06 0.0K
12:29 46.06 46.06 46.06 46.06 0.0K
12:30 45.92 45.92 45.92 45.92 0.0K
12:37 46.06 46.06 46.06 46.06 0.0K
12:47 46.09 46.09 46.09 46.09 0.0K
12:57 45.96 45.96 45.96 45.96 0.0K
12:59 46.09 46.09 46.09 46.09 0.0K
13:00 45.96 45.96 45.96 45.96 0.0K
13:23 46.01 46.01 46.01 46.01 0.0K
13:34 46.15 46.15 46.15 46.15 0.0K
13:36 46.15 46.15 46.15 46.15 0.0K
13:38 46.15 46.15 46.15 46.15 0.0K
13:40 46.02 46.10 46.02 46.10 0.1K
13:44 46.02 46.04 46.02 46.02 0.0K
13:52 46.02 46.02 46.02 46.02 0.0K
13:55 46.15 46.15 46.15 46.15 0.0K
13:56 46.10 46.10 46.10 46.10 0.1K
13:57 46.02 46.02 46.02 46.02 0.0K
13:58 46.02 46.02 46.02 46.02 0.0K
14:10 46.02 46.02 46.02 46.02 0.0K
14:15 46.02 46.02 46.02 46.02 0.0K
14:25 46.15 46.15 46.15 46.15 0.0K
14:30 46.14 46.14 46.11 46.11 0.1K
14:31 46.27 46.29 46.27 46.29 0.2K
14:33 46.27 46.27 46.27 46.27 0.0K
14:35 46.49 46.50 46.49 46.50 0.4K
14:37 46.45 46.45 46.45 46.45 1.0K
14:40 46.43 46.43 46.43 46.43 0.5K
14:41 46.52 46.52 46.52 46.52 0.1K
14:42 46.53 46.57 46.53 46.57 1.4K
14:43 46.59 46.59 46.59 46.59 0.0K
14:44 46.62 46.62 46.62 46.62 0.0K
14:45 46.68 46.71 46.66 46.71 0.5K
14:46 46.73 46.73 46.73 46.73 0.1K
14:47 46.74 46.74 46.74 46.74 0.1K
14:48 46.80 46.80 46.80 46.80 0.0K
14:49 46.80 46.80 46.76 46.80 1.4K
14:50 46.92 46.92 46.92 46.92 0.1K
14:51 46.85 46.85 46.85 46.85 0.0K
14:53 46.85 46.85 46.80 46.80 0.2K
14:54 46.83 46.83 46.83 46.83 0.0K
14:55 46.84 46.84 46.84 46.84 0.0K
14:56 46.77 46.77 46.77 46.77 0.1K
14:58 46.86 46.86 46.86 46.86 0.5K
15:00 47.00 47.02 46.94 46.94 0.2K
15:01 46.94 46.94 46.94 46.94 0.1K
15:04 46.96 46.96 46.96 46.96 0.4K
15:10 47.06 47.12 47.05 47.12 0.5K
15:11 47.14 47.14 47.14 47.14 0.1K
15:12 47.14 47.14 47.14 47.14 0.0K
15:13 47.10 47.10 47.10 47.10 0.1K
15:14 47.09 47.09 47.09 47.09 0.9K
15:15 47.00 47.00 46.98 46.98 0.2K
15:16 46.99 46.99 46.99 46.99 0.0K
15:17 46.96 46.96 46.96 46.96 0.0K
15:18 46.95 46.95 46.95 46.95 0.1K
15:19 46.95 46.95 46.95 46.95 1.5K
15:22 46.77 46.78 46.77 46.78 1.4K
15:23 46.84 46.84 46.83 46.83 0.2K
15:24 46.88 46.88 46.87 46.87 0.3K
15:25 46.90 46.90 46.90 46.90 0.1K
15:26 46.96 46.96 46.96 46.96 0.1K
15:29 46.80 46.80 46.78 46.78 0.4K
15:30 47.09 47.14 47.09 47.14 0.8K
15:31 47.12 47.17 47.12 47.16 0.7K
15:32 47.12 47.12 47.12 47.12 0.1K
15:34 47.02 47.02 47.02 47.02 0.1K
15:35 47.01 47.01 47.00 47.01 0.3K
15:37 47.01 47.01 46.99 46.99 1.8K
15:38 46.95 46.95 46.95 46.95 0.0K
15:39 46.95 46.95 46.95 46.95 0.3K
15:40 47.01 47.02 47.01 47.01 1.1K
15:43 47.13 47.13 47.13 47.13 0.0K
15:46 47.21 47.21 47.20 47.20 0.3K
15:50 47.14 47.14 47.14 47.14 0.1K
15:56 47.02 47.02 47.02 47.02 0.0K
15:57 47.02 47.02 47.02 47.02 0.0K
15:59 47.00 47.01 47.00 47.01 0.0K
16:00 47.02 47.02 47.02 47.02 0.2K
16:03 46.97 46.97 46.97 46.97 0.0K
16:06 47.04 47.04 47.04 47.04 0.0K
16:14 47.04 47.04 47.04 47.04 0.0K
16:27 46.96 46.96 46.96 46.96 0.1K
16:28 46.96 46.96 46.96 46.96 0.0K
16:32 46.95 46.95 46.95 46.95 0.1K
16:33 46.91 46.91 46.91 46.91 0.1K
16:34 46.90 46.90 46.90 46.90 0.1K
16:35 46.89 46.89 46.42 46.42 10.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 46.98 48.51 46.85 47.68 0.1M
2025-09-25 47.00 47.17 46.47 46.84 0.0M
2025-09-24 46.53 47.44 46.44 46.98 0.0M
2025-09-23 45.72 47.22 45.65 46.42 0.0M
2025-09-22 46.21 46.41 45.48 45.88 0.0M
2025-09-19 47.36 47.36 45.99 46.12 0.0M
2025-09-18 47.26 47.67 46.78 47.07 0.0M
2025-09-17 47.60 47.96 46.96 47.65 0.0M
2025-09-16 45.63 47.80 45.45 47.72 0.0M
2025-09-15 45.85 46.00 45.30 45.38 0.0M
2025-09-12 45.93 46.50 45.75 45.91 0.0M
2025-09-11 46.31 46.31 45.58 45.86 0.0M
2025-09-10 45.21 46.04 44.99 45.83 0.0M
2025-09-09 45.50 46.16 45.31 45.71 0.0M
2025-09-08 46.16 46.41 44.77 44.81 0.1M
2025-09-05 46.59 46.74 45.24 45.56 0.0M
2025-09-04 46.05 46.80 45.82 46.69 0.0M
2025-09-03 47.95 47.99 46.06 46.37 0.0M
2025-09-02 47.91 48.11 47.17 47.75 0.0M
2025-08-29 47.59 48.02 47.06 47.59 0.0M
2025-08-28 47.50 47.56 46.61 47.50 0.0M
2025-08-27 46.91 47.11 45.75 46.91 0.0M
2025-08-26 45.78 46.40 45.56 45.78 0.0M
2025-08-25 46.29 46.34 45.56 46.29 0.0M
2025-08-22 45.80 45.98 44.46 45.80 0.1M
2025-08-21 44.80 44.80 43.82 44.80 0.0M
2025-08-20 44.01 44.34 43.64 44.01 0.0M
2025-08-19 43.84 44.65 43.81 43.84 0.0M
2025-08-18 44.31 44.60 43.68 44.31 0.0M
2025-08-15 44.80 45.05 44.31 44.80 0.0M
2025-08-14 44.58 44.79 43.99 44.58 0.0M
2025-08-13 44.40 44.64 43.95 44.40 0.0M
2025-08-12 44.26 44.73 43.61 44.26 0.0M
2025-08-11 43.89 44.57 43.63 43.89 0.0M
2025-08-08 44.33 44.71 43.50 44.33 0.0M
2025-08-07 44.61 45.11 42.86 44.61 0.1M
2025-08-06 42.78 43.76 42.76 42.78 0.0M
2025-08-05 42.70 43.08 42.45 42.70 0.0M
2025-08-04 42.77 43.71 42.67 42.77 0.0M
2025-08-01 43.19 44.03 42.60 43.19 0.0M
2025-07-31 44.31 44.79 43.81 44.31 0.0M
2025-07-30 44.77 45.60 44.66 44.77 0.0M
2025-07-29 45.23 45.52 44.68 45.23 0.0M
2025-07-28 45.37 45.59 44.86 45.37 0.0M
2025-07-25 44.72 44.98 44.31 44.72 0.0M
2025-07-24 44.58 44.86 44.10 44.58 0.0M
2025-07-23 43.98 44.44 43.50 43.98 0.0M
2025-07-22 43.76 43.79 42.91 43.76 0.0M
2025-07-21 43.69 43.88 43.10 43.69 0.0M
2025-07-18 43.68 44.52 43.27 43.68 0.0M
2025-07-17 43.43 43.58 42.37 43.43 0.0M
2025-07-16 42.06 43.06 42.06 42.06 0.0M
2025-07-15 44.52 45.11 43.23 44.52 0.1M
2025-07-14 45.18 46.45 44.59 45.18 0.1M
2025-07-11 46.30 46.30 45.63 46.30 0.0M
2025-07-10 45.80 45.93 44.76 45.80 0.1M
2025-07-09 45.55 45.82 45.26 45.55 0.0M
2025-07-08 45.38 45.79 43.29 45.38 0.0M
2025-07-07 43.57 44.14 42.89 43.57 0.0M
2025-07-03 43.70 44.04 43.70 43.70 0.0M
2025-07-02 43.05 43.70 42.78 43.05 0.0M
2025-07-01 42.94 43.20 41.69 42.94 0.0M
2025-06-30 41.95 42.71 41.94 41.95 0.0M
2025-06-27 42.70 43.39 42.46 42.70 0.0M
2025-06-26 43.01 43.22 42.38 43.01 0.0M
2025-06-25 42.38 42.83 42.14 42.38 0.0M
2025-06-24 42.32 43.54 42.30 42.32 0.1M
2025-06-23 43.88 48.48 43.82 43.88 0.2M
2025-06-20 45.50 45.89 45.36 45.50 0.0M
2025-06-18 45.38 46.81 45.28 45.38 0.1M
2025-06-17 46.50 46.71 45.20 46.50 0.1M
2025-06-16 45.42 48.00 44.86 45.42 0.1M
2025-06-13 46.22 48.00 45.59 46.22 0.2M
2025-06-12 44.47 45.28 44.06 44.47 0.1M
2025-06-11 44.38 44.63 43.82 44.38 0.0M
2025-06-10 44.01 44.39 43.35 44.01 0.0M
2025-06-09 43.34 43.56 42.50 43.34 0.0M
2025-06-06 42.54 42.83 41.80 42.54 0.0M
2025-06-05 42.11 42.32 41.71 42.11 0.0M
2025-06-04 41.92 43.19 41.79 41.92 0.0M
2025-06-03 42.73 43.01 40.99 42.73 0.0M
2025-06-02 41.16 41.93 41.01 41.16 0.0M
2025-05-30 40.76 41.13 40.56 40.76 0.0M
2025-05-29 41.33 41.86 40.90 41.33 0.0M
2025-05-28 41.45 42.03 41.28 41.45 0.0M
2025-05-27 41.60 41.66 41.12 41.60 0.0M
2025-05-23 41.27 41.31 40.41 41.27 0.0M
2025-05-22 41.00 41.21 40.19 41.00 0.0M
2025-05-21 41.41 42.33 41.38 41.41 0.0M
2025-05-20 41.92 42.37 41.88 41.92 0.0M
2025-05-19 42.22 43.00 41.89 42.22 0.0M
2025-05-16 43.09 43.66 42.67 43.09 0.0M
2025-05-15 42.86 43.45 42.41 42.86 0.0M
2025-05-14 43.89 44.37 43.63 43.89 0.0M
2025-05-13 44.41 44.48 43.67 44.41 0.0M
2025-05-12 43.86 44.88 42.64 43.86 0.0M
2025-05-09 42.25 42.31 41.50 42.25 0.0M
2025-05-08 41.37 41.74 39.27 41.37 0.0M
2025-05-07 38.75 39.53 38.72 38.75 0.0M
2025-05-06 39.25 39.82 38.98 39.25 0.0M
2025-05-05 38.82 40.85 38.77 38.82 0.0M
2025-05-02 40.54 41.15 39.81 40.54 0.0M
2025-05-01 40.27 40.68 39.00 40.27 0.1M
2025-04-30 39.36 40.17 38.89 39.36 0.0M
2025-04-29 40.30 40.53 39.85 40.30 0.1M
2025-04-28 40.42 41.66 40.16 40.42 0.0M
2025-04-25 40.14 40.60 39.85 40.14 0.0M
2025-04-24 40.48 40.63 39.84 40.48 0.1M
2025-04-23 39.96 41.10 39.50 39.96 0.1M
2025-04-22 39.96 40.34 39.25 39.96 0.0M
2025-04-17 40.26 40.55 38.73 40.26 0.0M
2025-04-16 38.59 39.24 37.10 38.59 0.0M
2025-04-15 37.78 38.61 37.65 37.78 0.0M
2025-04-14 37.98 38.75 37.48 37.98 0.0M
2025-04-11 36.95 37.73 35.72 36.95 0.2M
2025-04-10 36.69 40.24 36.00 36.69 0.1M
2025-04-09 35.42 40.47 34.75 35.42 0.1M
2025-04-08 38.40 39.88 36.64 38.40 0.1M
2025-04-07 38.22 40.70 37.69 38.22 0.1M
2025-04-04 40.82 44.80 39.61 40.82 0.1M
2025-04-03 44.17 48.10 44.17 44.17 0.1M
2025-04-02 49.14 49.32 48.61 49.14 0.0M
2025-04-01 48.95 49.27 48.61 48.95 0.0M
2025-03-31 49.35 49.78 47.77 49.35 0.2M
2025-03-28 48.69 49.54 48.24 48.69 0.0M
2025-03-27 49.36 50.16 49.05 49.36 0.0M
2025-03-26 50.13 50.42 49.32 50.13 0.0M
2025-03-25 49.05 49.27 47.84 49.05 0.0M
2025-03-24 48.52 48.53 47.57 48.52 0.1M
2025-03-21 47.77 47.99 47.53 47.77 0.0M
2025-03-20 48.00 48.11 47.28 48.00 0.0M
2025-03-19 48.30 48.45 47.53 48.30 0.0M
2025-03-18 47.39 47.86 46.94 47.39 0.0M
2025-03-17 47.37 47.49 46.53 47.37 0.1M
2025-03-14 46.53 46.59 45.61 46.53 0.0M
2025-03-13 45.23 46.58 44.97 45.23 0.1M
2025-03-12 46.51 46.68 45.87 46.51 0.0M
2025-03-11 46.46 47.97 46.10 46.46 0.0M
2025-03-10 47.28 47.67 46.69 47.28 0.1M
2025-03-07 47.21 47.43 45.75 47.21 0.1M
2025-03-06 45.10 45.58 44.91 45.10 0.1M
2025-03-05 45.25 46.86 44.70 45.25 0.1M
2025-03-04 47.07 47.12 45.23 47.07 0.0M
2025-03-03 48.86 49.41 46.85 48.86 0.0M
2025-02-28 48.48 48.83 47.76 48.48 0.0M
2025-02-27 49.20 49.43 48.38 49.20 0.1M
2025-02-26 48.54 49.17 48.42 48.54 0.0M
2025-02-25 48.76 49.99 48.71 48.76 0.0M
2025-02-24 49.87 50.65 49.50 49.87 0.1M
2025-02-21 51.05 52.15 50.67 51.05 0.1M
2025-02-20 51.66 52.57 50.50 51.66 0.1M
2025-02-19 51.62 52.16 48.35 51.62 0.2M
2025-02-18 49.01 49.11 47.93 49.01 0.1M
2025-02-14 48.26 49.07 48.10 48.26 0.0M
2025-02-13 47.88 48.14 47.70 47.88 0.0M
2025-02-12 47.99 49.03 47.94 47.99 0.1M
2025-02-11 49.19 49.31 48.50 49.19 0.0M
2025-02-10 48.14 48.22 46.93 48.14 0.0M
2025-02-07 47.00 47.19 46.72 47.00 0.0M
2025-02-06 46.88 47.90 46.87 46.88 0.0M
2025-02-05 47.27 47.62 46.99 47.27 0.0M
2025-02-04 47.38 47.74 45.99 47.38 0.0M
2025-02-03 46.14 47.35 45.94 46.14 0.0M
2025-01-31 46.96 49.02 46.92 46.96 0.6M
2025-01-30 48.82 49.11 48.57 48.82 0.0M
2025-01-29 48.87 49.18 48.60 48.87 0.0M
2025-01-28 48.74 49.87 48.71 48.74 0.0M
2025-01-27 49.35 49.99 48.99 49.35 0.0M
2025-01-24 49.53 50.75 49.42 49.53 0.1M
2025-01-23 50.45 51.23 50.15 50.45 0.0M
2025-01-22 50.53 50.87 49.95 50.53 0.0M
2025-01-21 50.63 52.95 50.33 50.63 0.1M
2025-01-17 51.97 52.40 51.85 51.97 0.0M
2025-01-16 52.26 52.78 52.00 52.26 0.0M
2025-01-15 52.56 52.59 51.73 52.56 0.0M
2025-01-14 52.16 52.80 51.91 52.16 0.0M
2025-01-13 52.30 53.16 51.33 52.30 0.1M
2025-01-10 52.26 52.54 51.42 52.26 0.1M
2025-01-08 50.74 52.01 50.61 50.74 0.0M
2025-01-07 51.93 51.93 50.70 51.93 0.0M
2025-01-06 51.67 51.81 50.56 51.67 0.0M
2025-01-03 50.39 50.45 49.67 50.39 0.1M
2025-01-02 50.52 50.78 49.58 50.52 0.1M