加拿大自然资源公司

CNQ
🏛️ 德国 →
27.36
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
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 26.10 26.10 25.95 25.95 0.0M
2022-12-29 25.39 25.94 25.24 25.87 0.0M
2022-12-28 26.59 26.59 25.72 25.74 0.0M
2022-12-27 26.37 26.71 26.05 26.53 0.0M
2022-12-23 25.33 26.25 25.33 26.25 0.0M
2022-12-22 25.74 25.97 25.00 25.00 0.0M
2022-12-21 25.91 25.94 25.91 25.94 0.0M
2022-12-20 25.02 25.05 24.92 24.99 0.0M
2022-12-19 24.72 25.17 24.64 24.96 0.0M
2022-12-16 25.40 25.42 24.74 24.74 0.0M
2022-12-15 26.23 26.38 25.03 25.41 0.0M
2022-12-14 26.71 26.71 26.25 26.36 0.0M
2022-12-13 26.50 26.85 26.37 26.85 0.0M
2022-12-12 25.87 26.41 25.80 26.41 0.0M
2022-12-09 26.06 26.36 26.00 26.00 0.0M
2022-12-08 26.18 26.61 25.99 25.99 0.0M
2022-12-07 26.62 26.62 26.00 26.38 0.0M
2022-12-06 27.46 27.46 26.49 26.50 0.0M
2022-12-05 28.68 28.99 27.33 27.33 0.0M
2022-12-02 28.50 28.60 28.29 28.53 0.0M
2022-12-01 28.77 28.98 28.50 28.51 0.0M
2022-11-30 28.96 29.32 28.78 28.80 0.0M
2022-11-29 28.79 29.23 28.41 28.41 0.0M
2022-11-28 28.01 28.66 27.66 28.60 0.0M
2022-11-25 29.37 29.45 29.21 29.26 0.0M
2022-11-24 29.50 29.50 29.41 29.50 0.0M
2022-11-23 29.66 29.66 28.70 28.70 0.0M
2022-11-21 29.37 29.40 27.88 28.78 0.0M
2022-11-18 28.98 28.98 28.28 28.63 0.0M
2022-11-17 29.30 29.30 28.51 28.93 0.0M
2022-11-16 29.77 29.88 29.50 29.50 0.0M
2022-11-15 29.40 29.91 28.76 29.91 0.0M
2022-11-14 30.16 30.16 29.51 29.51 0.0M
2022-11-11 30.43 30.43 29.79 29.79 0.0M
2022-11-10 29.26 30.08 28.98 29.79 0.0M
2022-11-09 30.13 30.13 29.32 29.32 0.0M
2022-11-08 30.24 31.00 30.00 30.00 0.0M
2022-11-07 30.33 30.96 30.33 30.47 0.0M
2022-11-04 31.02 31.41 30.60 30.68 0.0M
2022-11-03 30.77 31.03 30.35 31.03 0.0M
2022-11-02 30.49 30.81 30.08 30.74 0.0M
2022-11-01 30.75 30.78 30.40 30.78 0.0M
2022-10-31 29.86 30.57 29.86 30.33 0.0M
2022-10-28 29.71 30.20 29.63 30.03 0.0M
2022-10-27 29.85 30.60 29.85 30.58 0.0M
2022-10-26 29.69 30.10 29.69 30.10 0.0M
2022-10-25 29.75 29.85 29.66 29.85 0.0M
2022-10-24 30.00 30.40 29.46 29.78 0.0M
2022-10-21 28.69 29.85 28.69 29.85 0.0M
2022-10-20 28.69 29.28 28.20 28.80 0.0M
2022-10-19 26.97 28.30 26.97 28.30 0.0M
2022-10-18 27.51 27.51 26.37 26.37 0.0M
2022-10-17 27.39 27.95 27.17 27.53 0.0M
2022-10-14 28.13 28.13 27.60 27.60 0.0M
2022-10-13 27.12 27.79 27.12 27.64 0.0M
2022-10-12 27.25 27.27 27.01 27.27 0.0M
2022-10-11 27.39 27.43 27.00 27.43 0.0M
2022-10-10 27.96 28.35 27.51 27.51 0.0M
2022-10-07 27.72 28.16 27.72 28.16 0.0M
2022-10-06 27.40 27.79 26.96 27.50 0.0M
2022-10-05 27.06 27.06 26.65 26.65 0.0M
2022-10-04 25.68 26.52 25.51 26.47 0.0M
2022-10-03 24.30 25.56 24.30 25.56 0.0M
2022-09-30 24.00 24.13 23.71 24.06 0.0M
2022-09-29 23.80 24.09 23.43 23.90 0.0M
2022-09-28 23.45 24.28 23.45 23.78 0.0M
2022-09-27 23.65 23.93 23.37 23.49 0.0M
2022-09-26 23.90 23.95 23.24 23.24 0.0M
2022-09-23 25.54 25.54 24.08 24.20 0.0M
2022-09-22 26.50 26.84 25.90 25.97 0.0M
2022-09-21 27.05 27.09 26.50 26.50 0.0M
2022-09-20 27.19 27.19 26.31 26.55 0.0M
2022-09-19 26.66 26.95 26.36 26.84 0.0M
2022-09-16 27.25 27.29 26.34 26.60 0.0M
2022-09-15 28.12 28.12 27.00 27.05 0.0M
2022-09-14 27.58 28.47 27.58 28.10 0.0M
2022-09-13 27.95 28.24 27.48 27.63 0.0M
2022-09-12 27.75 28.09 27.21 27.78 0.0M
2022-09-09 26.72 27.68 26.72 27.58 0.0M
2022-09-08 26.55 26.69 26.33 26.54 0.0M
2022-09-07 27.13 27.61 26.29 26.59 0.0M
2022-09-06 28.58 28.58 27.20 27.47 0.0M
2022-09-05 28.50 28.51 28.10 28.50 0.0M
2022-09-02 27.52 27.86 27.52 27.63 0.0M
2022-09-01 27.10 27.24 26.80 27.00 0.0M
2022-08-31 27.88 27.88 26.80 27.70 0.0M
2022-08-30 28.86 29.19 27.51 27.60 0.0M
2022-08-29 28.58 29.26 28.21 29.21 0.0M
2022-08-26 29.00 29.21 28.39 28.52 0.0M
2022-08-25 28.46 29.00 28.15 28.86 0.0M
2022-08-24 28.33 29.20 28.14 28.44 0.0M
2022-08-23 27.75 28.39 27.75 28.10 0.0M
2022-08-22 27.00 27.90 26.91 27.51 0.0M
2022-08-19 27.20 27.37 26.64 27.21 0.0M
2022-08-18 26.45 27.14 26.45 27.08 0.0M
2022-08-17 26.20 26.52 25.99 25.99 0.0M
2022-08-16 26.42 26.80 25.99 26.18 0.0M
2022-08-15 26.69 26.69 25.71 26.39 0.0M
2022-08-12 26.61 26.79 26.21 26.79 0.0M
2022-08-11 25.77 26.69 25.77 26.61 0.0M
2022-08-10 25.29 25.67 25.10 25.62 0.0M
2022-08-09 24.88 25.50 24.88 25.50 0.0M
2022-08-08 25.38 25.41 24.84 25.41 0.0M
2022-08-05 24.62 25.21 24.53 24.92 0.0M
2022-08-04 25.28 25.36 24.38 24.38 0.0M
2022-08-03 26.18 26.18 25.19 25.20 0.0M
2022-08-02 25.88 26.20 25.88 26.04 0.0M
2022-08-01 26.54 26.54 25.64 26.07 0.0M
2022-07-29 25.70 26.62 25.66 26.47 0.0M
2022-07-28 25.77 25.95 25.77 25.78 0.0M
2022-07-27 25.07 25.07 25.07 25.07 0.0M
2022-07-26 24.88 25.47 24.69 24.69 0.0M
2022-07-25 23.59 24.80 23.59 24.58 0.0M
2022-07-22 24.37 24.48 23.86 23.91 0.0M
2022-07-21 24.47 24.47 23.50 24.08 0.0M
2022-07-20 23.97 24.64 23.97 24.64 0.0M
2022-07-19 23.43 23.83 23.22 23.79 0.0M
2022-07-18 23.03 23.81 22.38 23.81 0.0M
2022-07-15 22.69 23.13 22.41 22.85 0.0M
2022-07-14 23.01 23.11 21.99 22.64 0.0M
2022-07-13 23.05 23.39 23.05 23.26 0.0M
2022-07-12 23.54 23.55 23.33 23.55 0.0M
2022-07-11 23.89 24.00 23.56 23.88 0.0M
2022-07-08 23.96 24.07 23.89 23.89 0.0M
2022-07-07 23.04 24.07 23.04 23.92 0.0M
2022-07-06 24.79 24.79 22.77 23.44 0.0M
2022-07-05 25.95 26.72 23.50 24.20 0.0M
2022-07-04 25.46 26.67 24.48 26.67 0.0M
2022-07-01 24.93 25.97 24.73 25.70 0.0M
2022-06-30 25.63 25.73 25.46 25.46 0.0M
2022-06-29 26.06 26.41 25.77 25.86 0.0M
2022-06-28 25.18 25.80 25.18 25.71 0.0M
2022-06-27 23.43 24.62 23.31 24.58 0.0M
2022-06-24 23.26 23.66 23.07 23.36 0.0M
2022-06-23 24.00 24.41 23.05 23.11 0.0M
2022-06-22 25.22 25.22 23.71 24.36 0.0M
2022-06-21 24.82 25.65 24.82 25.61 0.0M
2022-06-20 24.38 24.82 23.99 24.82 0.0M
2022-06-17 25.91 26.29 23.88 24.55 0.0M
2022-06-16 28.03 28.03 25.68 25.85 0.0M
2022-06-15 28.34 28.40 27.79 28.13 0.0M
2022-06-14 29.14 29.14 28.04 28.42 0.0M
2022-06-13 30.24 30.24 28.33 29.04 0.0M
2022-06-10 30.56 31.16 29.92 30.26 0.0M
2022-06-09 31.17 31.34 30.76 30.76 0.0M
2022-06-08 31.60 31.63 31.12 31.25 0.0M
2022-06-07 30.80 31.42 30.51 31.42 0.0M
2022-06-06 30.62 31.22 30.62 31.22 0.0M
2022-06-03 30.92 31.04 30.74 30.94 0.0M
2022-06-02 30.76 31.23 30.66 30.92 0.0M
2022-06-01 30.37 31.29 30.35 31.14 0.0M
2022-05-31 31.27 31.47 30.38 30.41 0.0M
2022-05-30 30.35 31.17 30.33 31.17 0.0M
2022-05-27 29.72 30.46 29.72 30.41 0.0M
2022-05-26 29.99 30.21 29.85 30.02 0.0M
2022-05-25 29.56 29.87 29.56 29.87 0.0M
2022-05-24 29.32 29.32 28.79 28.79 0.0M
2022-05-23 28.82 29.66 28.41 29.59 0.0M
2022-05-20 28.75 28.89 28.75 28.85 0.0M
2022-05-19 28.52 28.85 27.63 28.68 0.0M
2022-05-18 29.66 29.66 28.40 28.40 0.0M
2022-05-17 29.12 29.87 29.12 29.60 0.0M
2022-05-16 28.53 29.57 28.33 29.57 0.0M
2022-05-13 27.11 28.29 27.11 28.29 0.0M
2022-05-12 27.24 27.24 26.69 26.92 0.0M
2022-05-11 27.73 28.35 27.43 27.43 0.0M
2022-05-10 27.08 28.19 26.79 27.35 0.0M
2022-05-09 29.67 29.67 27.17 27.17 0.0M
2022-05-06 29.51 29.65 28.45 29.65 0.0M
2022-05-05 30.56 30.76 29.26 29.43 0.0M
2022-05-04 29.92 30.61 29.48 30.07 0.0M
2022-05-03 28.15 29.72 28.08 29.44 0.0M
2022-05-02 28.88 28.88 27.81 27.87 0.0M
2022-04-29 29.01 29.42 29.01 29.26 0.0M
2022-04-28 29.87 30.11 28.26 29.03 0.0M
2022-04-27 27.83 28.74 27.83 28.64 0.0M
2022-04-26 28.10 28.58 27.90 28.00 0.0M
2022-04-25 28.62 28.62 27.35 28.31 0.0M
2022-04-22 29.93 30.22 28.83 29.03 0.0M
2022-04-21 31.44 31.83 30.06 30.06 0.0M
2022-04-20 30.67 31.24 29.97 31.11 0.0M
2022-04-19 30.28 30.94 30.25 30.39 0.0M
2022-04-14 29.26 29.82 29.21 29.78 0.0M
2022-04-13 29.32 29.63 29.08 29.40 0.0M
2022-04-12 28.70 29.21 28.64 29.21 0.0M
2022-04-11 28.97 29.22 28.15 28.28 0.0M
2022-04-08 28.43 28.86 28.40 28.86 0.0M
2022-04-07 27.70 28.34 27.70 28.34 0.0M
2022-04-06 28.73 29.13 27.84 27.84 0.0M
2022-04-05 28.91 29.03 28.15 28.15 0.0M
2022-04-04 28.40 29.13 28.14 28.61 0.0M
2022-04-01 27.16 28.05 27.16 28.00 0.0M
2022-03-31 26.83 27.86 26.80 27.70 0.0M
2022-03-30 27.56 28.17 27.36 27.36 0.0M
2022-03-29 28.05 28.09 26.42 27.54 0.0M
2022-03-28 28.15 28.64 27.53 27.84 0.0M
2022-03-25 28.24 28.47 27.68 28.43 0.0M
2022-03-24 28.07 28.33 27.82 28.08 0.0M
2022-03-23 27.66 28.35 27.60 28.28 0.0M
2022-03-22 28.16 28.16 27.18 27.42 0.0M
2022-03-21 27.27 27.88 27.18 27.83 0.0M
2022-03-18 27.55 27.55 26.92 26.92 0.0M
2022-03-17 26.38 27.11 26.38 27.02 0.0M
2022-03-16 26.44 26.50 25.71 26.01 0.0M
2022-03-15 25.13 26.03 24.40 25.96 0.0M
2022-03-14 27.17 27.41 25.62 25.95 0.0M
2022-03-11 26.82 27.86 26.49 27.35 0.0M
2022-03-10 25.45 26.82 25.45 26.77 0.0M
2022-03-09 26.77 26.77 25.30 25.46 0.0M
2022-03-08 27.21 27.60 26.34 26.86 0.0M
2022-03-07 26.99 27.90 26.68 26.91 0.0M
2022-03-04 25.64 26.44 25.12 26.35 0.0M
2022-03-03 25.95 26.68 24.97 25.36 0.0M
2022-03-02 25.40 25.55 25.28 25.44 0.0M
2022-03-01 24.71 25.71 24.45 24.70 0.0M
2022-02-28 24.23 24.72 23.91 24.31 0.0M
2022-02-25 23.27 23.62 22.97 23.55 0.0M
2022-02-24 22.72 24.48 22.52 22.89 0.0M
2022-02-23 22.72 23.10 22.57 22.66 0.0M
2022-02-22 22.28 23.04 22.22 22.28 0.0M
2022-02-21 22.03 22.13 21.79 21.96 0.0M
2022-02-18 23.21 23.21 22.69 22.69 0.0M
2022-02-17 23.69 23.69 23.14 23.28 0.0M
2022-02-16 22.71 23.40 22.71 23.28 0.0M
2022-02-15 22.23 22.61 22.07 22.61 0.0M
2022-02-14 22.82 22.92 22.37 22.69 0.0M
2022-02-11 22.41 22.92 22.41 22.92 0.0M
2022-02-10 22.17 22.36 22.03 22.08 0.0M
2022-02-09 21.70 22.12 21.50 22.00 0.0M
2022-02-08 22.62 22.65 21.47 21.58 0.0M
2022-02-07 22.64 23.06 22.18 22.99 0.0M
2022-02-04 22.58 23.26 22.58 22.77 0.0M
2022-02-03 22.74 22.81 22.30 22.68 0.0M
2022-02-02 22.87 22.95 22.51 22.92 0.0M
2022-02-01 22.06 22.77 21.89 22.74 0.0M
2022-01-31 22.33 22.70 21.99 22.25 0.0M
2022-01-28 22.45 22.74 22.25 22.34 0.0M
2022-01-27 22.27 22.77 22.27 22.29 0.0M
2022-01-26 22.03 22.49 21.96 22.07 0.0M
2022-01-25 21.29 22.03 20.62 22.00 0.0M
2022-01-24 22.16 22.20 20.74 21.28 0.0M
2022-01-21 22.32 22.52 21.54 22.08 0.0M
2022-01-20 23.05 23.26 22.51 23.26 0.0M
2022-01-19 22.70 23.16 22.68 22.80 0.0M
2022-01-18 22.94 23.28 22.45 22.82 0.0M
2022-01-17 22.20 22.74 22.09 22.68 0.0M
2022-01-14 21.76 22.15 21.06 22.15 0.0M
2022-01-13 21.00 21.47 20.67 21.47 0.0M
2022-01-12 20.93 21.05 20.86 21.05 0.0M
2022-01-11 20.59 20.84 20.49 20.84 0.0M
2022-01-10 20.52 20.60 19.98 20.28 0.0M
2022-01-07 19.97 20.29 19.93 20.25 0.0M
2022-01-06 18.78 19.87 18.78 19.77 0.0M
2022-01-05 18.76 19.01 18.73 18.80 0.0M
2022-01-04 18.80 18.93 18.53 18.53 0.0M
2022-01-03 18.36 18.85 18.36 18.81 0.0M