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
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
2024-12-31 49.50 49.67 48.48 49.50 0.1M
2024-12-30 48.76 49.02 48.30 48.76 0.1M
2024-12-27 48.49 49.03 48.06 48.49 0.0M
2024-12-26 47.99 48.67 47.50 47.99 0.0M
2024-12-24 48.12 48.38 47.31 48.12 0.0M
2024-12-23 47.83 49.22 46.80 47.83 0.1M
2024-12-20 47.10 47.91 45.69 47.10 0.1M
2024-12-19 45.32 46.63 45.32 45.32 0.1M
2024-12-18 46.81 47.19 46.38 46.81 0.0M
2024-12-17 46.25 46.74 45.80 46.25 0.1M
2024-12-16 47.00 47.85 46.45 47.00 0.0M
2024-12-13 47.72 48.13 47.44 47.72 0.0M
2024-12-12 48.45 48.52 47.92 48.45 0.0M
2024-12-11 48.44 48.63 47.96 48.44 0.0M
2024-12-10 48.48 48.80 47.60 48.48 0.1M
2024-12-09 48.87 49.10 47.50 48.87 0.0M
2024-12-06 47.42 48.60 47.21 47.42 0.1M
2024-12-05 48.66 49.20 48.66 48.66 0.0M
2024-12-04 49.14 50.43 48.93 49.14 0.1M
2024-12-03 50.52 50.87 50.05 50.52 0.0M
2024-12-02 50.44 51.60 49.98 50.44 0.1M
2024-11-29 50.62 50.72 50.38 50.62 0.0M
2024-11-27 50.51 50.68 49.91 50.51 0.0M
2024-11-26 49.76 50.63 49.51 49.76 0.0M
2024-11-25 51.25 52.02 50.46 51.25 0.0M
2024-11-22 52.00 52.11 51.33 52.00 0.0M
2024-11-21 51.55 51.73 50.75 51.55 0.0M
2024-11-20 50.56 50.88 50.40 50.56 0.0M
2024-11-19 50.24 50.94 50.18 50.24 0.0M
2024-11-18 50.84 51.25 50.10 50.84 0.1M
2024-11-15 49.96 51.12 49.80 49.96 0.0M
2024-11-14 50.18 52.26 50.06 50.18 0.1M
2024-11-13 51.32 51.59 48.44 51.32 0.1M
2024-11-12 50.55 51.31 50.38 50.55 0.1M
2024-11-11 50.90 51.06 49.98 50.90 0.0M
2024-11-08 50.11 51.29 49.93 50.11 0.0M
2024-11-07 51.26 51.67 50.98 51.26 0.0M
2024-11-06 51.65 52.33 50.50 51.65 0.1M
2024-11-05 50.25 50.70 50.12 50.25 0.0M
2024-11-04 50.52 50.53 49.57 50.52 0.0M
2024-11-01 49.67 50.61 49.58 49.67 0.0M
2024-10-31 50.47 50.62 49.66 50.47 0.1M
2024-10-30 50.20 50.45 49.93 50.20 0.0M
2024-10-29 50.03 50.70 49.96 50.03 0.0M
2024-10-28 50.68 52.10 50.00 50.68 0.0M
2024-10-25 51.37 51.83 51.20 51.37 0.0M
2024-10-24 51.24 51.75 51.20 51.24 0.0M
2024-10-23 51.20 52.30 51.19 51.20 0.0M
2024-10-22 52.29 52.60 51.97 52.29 0.1M
2024-10-21 51.78 52.35 51.51 51.78 0.0M
2024-10-18 51.72 51.88 51.12 51.72 0.0M
2024-10-17 51.45 51.61 51.09 51.45 0.0M
2024-10-16 51.45 52.02 51.36 51.45 0.0M
2024-10-15 51.92 53.18 51.73 51.92 0.1M
2024-10-14 54.22 54.80 53.61 54.22 0.0M
2024-10-11 55.01 55.02 54.27 55.01 0.1M
2024-10-10 54.76 54.87 53.85 54.76 0.0M
2024-10-09 54.30 54.33 53.53 54.30 0.0M
2024-10-08 54.07 56.34 53.79 54.07 0.1M
2024-10-07 55.87 57.03 55.56 55.87 0.1M
2024-10-04 55.63 55.80 54.36 55.63 0.2M
2024-10-03 54.62 54.62 53.22 54.62 0.1M
2024-10-02 52.89 54.18 52.34 52.89 0.1M
2024-10-01 53.25 53.77 50.93 53.25 0.2M
2024-09-30 51.13 52.02 50.35 51.13 0.1M
2024-09-27 50.44 50.85 49.94 50.44 0.1M
2024-09-26 50.04 51.60 49.82 50.04 0.1M
2024-09-25 51.29 52.61 51.22 51.29 0.1M
2024-09-24 52.38 53.10 52.18 52.38 0.0M
2024-09-23 52.14 52.86 51.64 52.14 0.0M
2024-09-20 51.32 52.00 50.90 51.32 0.1M
2024-09-19 52.49 52.69 51.92 52.49 0.0M
2024-09-18 52.06 52.50 51.64 52.06 0.0M
2024-09-17 51.90 52.11 51.11 51.90 0.1M
2024-09-16 51.06 52.14 51.00 51.06 0.0M
2024-09-13 51.42 51.80 51.12 51.42 0.1M
2024-09-12 51.05 51.47 50.50 51.05 0.1M
2024-09-11 50.62 51.68 49.90 50.62 0.1M
2024-09-10 51.09 52.39 50.86 51.09 0.1M
2024-09-09 52.48 52.76 52.08 52.48 0.1M
2024-09-06 51.88 54.09 51.86 51.88 0.0M
2024-09-05 53.79 55.00 53.61 53.79 0.1M
2024-09-04 55.09 55.73 54.99 55.09 0.1M
2024-09-03 55.49 56.95 55.38 55.49 0.0M
2024-08-30 56.81 57.23 56.38 56.81 0.0M
2024-08-29 57.32 57.56 56.42 57.32 0.0M
2024-08-28 56.45 56.90 56.25 56.45 0.0M
2024-08-27 56.67 57.42 56.55 56.67 0.0M
2024-08-26 57.43 58.49 57.24 57.43 0.0M
2024-08-23 57.12 57.21 56.10 57.12 0.1M
2024-08-22 56.13 56.50 55.95 56.13 0.0M
2024-08-21 55.88 56.72 55.77 55.88 0.1M
2024-08-20 56.24 57.30 56.17 56.24 0.0M
2024-08-19 57.66 58.20 57.58 57.66 0.0M
2024-08-16 57.84 57.85 57.31 57.84 0.0M
2024-08-15 57.86 57.92 57.14 57.86 0.0M
2024-08-14 57.07 57.86 56.67 57.07 0.0M
2024-08-13 57.93 60.00 57.00 57.93 0.0M
2024-08-12 59.00 59.10 58.32 59.00 0.0M
2024-08-09 58.37 58.64 57.66 58.37 0.0M
2024-08-08 59.09 59.28 56.72 59.09 0.0M
2024-08-07 56.35 57.12 56.35 56.35 0.1M
2024-08-06 56.20 57.50 56.03 56.20 0.0M
2024-08-05 55.52 56.92 54.95 55.52 0.0M
2024-08-02 57.22 58.74 56.47 57.22 0.0M
2024-08-01 58.85 60.96 58.78 58.85 0.0M
2024-07-31 61.06 61.33 60.60 61.06 0.0M
2024-07-30 60.17 60.39 59.83 60.17 0.0M
2024-07-29 59.98 60.76 59.60 59.98 0.0M
2024-07-26 60.56 60.76 59.98 60.56 1.4M
2024-07-25 60.68 60.99 59.80 60.68 0.3M
2024-07-24 60.23 60.82 59.94 60.23 0.2M
2024-07-23 60.28 61.21 59.98 60.28 0.1M
2024-07-22 61.40 63.45 61.39 61.40 0.1M
2024-07-19 63.62 64.33 62.95 63.62 0.0M
2024-07-18 64.12 64.74 63.15 64.12 0.0M
2024-07-17 62.76 63.47 62.00 62.76 0.0M
2024-07-16 62.16 62.40 61.24 62.16 0.0M
2024-07-15 62.24 62.31 61.11 62.24 0.0M
2024-07-12 61.37 61.91 61.08 61.37 0.0M
2024-07-11 61.15 61.73 60.83 61.15 0.0M
2024-07-10 61.03 61.38 61.01 61.20 0.0M
2024-07-09 60.85 61.18 60.50 60.92 0.0M
2024-07-08 61.40 61.98 61.13 61.13 0.0M
2024-07-05 62.56 62.29 61.83 62.05 0.0M
2024-07-03 62.36 62.49 61.89 61.89 0.0M
2024-07-02 63.47 63.44 62.46 62.70 0.0M
2024-07-01 63.45 63.35 62.65 62.95 0.0M
2024-06-28 63.28 63.40 62.85 63.07 0.0M
2024-06-27 63.34 63.34 62.79 62.91 0.0M
2024-06-26 63.19 62.82 62.29 62.43 0.0M
2024-06-25 63.13 63.12 62.80 62.80 0.0M
2024-06-24 61.44 62.83 61.43 62.78 0.0M
2024-06-21 62.72 62.74 62.15 62.28 0.0M
2024-06-20 61.64 62.45 61.94 62.33 0.0M
2024-06-18 61.03 61.57 61.01 61.04 0.0M
2024-06-17 60.79 59.97 59.51 59.78 0.0M
2024-06-14 59.92 59.74 59.22 59.54 0.0M
2024-06-13 60.11 60.22 59.57 59.68 0.0M
2024-06-12 61.14 60.88 60.17 60.19 0.0M
2024-06-11 60.30 60.63 60.24 60.63 0.0M
2024-06-10 60.02 60.37 59.95 60.36 0.0M
2024-06-07 60.15 60.14 59.81 59.82 0.0M
2024-06-06 59.99 60.00 59.61 60.00 0.0M
2024-06-05 60.03 60.09 59.50 59.65 0.0M
2024-06-04 60.42 59.74 59.16 59.71 0.0M
2024-06-03 62.15 62.15 60.77 60.77 0.0M
2024-05-31 61.33 62.03 61.51 61.80 0.0M
2024-05-30 61.04 61.41 61.26 61.41 0.0M
2024-05-29 62.00 62.00 60.98 61.37 0.0M
2024-05-28 62.33 62.72 62.19 62.42 0.0M
2024-05-24 61.91 62.39 62.21 62.28 0.0M
2024-05-23 62.97 62.97 62.36 62.38 0.0M
2024-05-22 63.00 62.97 62.32 62.63 0.0M
2024-05-21 63.45 64.02 63.24 63.67 0.0M
2024-05-20 63.70 63.70 63.15 63.59 0.0M
2024-05-17 63.07 63.24 63.03 63.07 0.0M
2024-05-16 63.10 63.58 62.89 62.89 0.0M
2024-05-15 62.96 63.16 62.06 63.05 0.0M
2024-05-14 62.94 63.10 62.90 62.96 0.0M
2024-05-13 63.57 63.49 63.03 63.03 0.0M
2024-05-10 64.48 64.48 64.05 64.19 0.0M
2024-05-09 63.70 64.51 63.83 64.28 0.0M