California Resources Corp

CRC
🏛️ 美国 →
53.18
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 43.13 43.57 42.91 43.51 0.4M
2022-12-29 41.92 43.48 41.63 43.35 0.3M
2022-12-28 43.61 43.61 41.97 42.06 0.4M
2022-12-27 43.64 43.77 43.03 43.70 0.4M
2022-12-23 42.24 43.56 42.03 43.50 0.7M
2022-12-22 43.17 43.17 41.16 41.79 0.8M
2022-12-21 43.40 43.55 42.66 43.26 0.4M
2022-12-20 41.87 42.84 41.71 42.38 0.3M
2022-12-19 43.94 44.14 41.80 42.11 0.5M
2022-12-16 41.98 43.32 41.59 43.17 1.6M
2022-12-15 42.87 43.45 42.17 43.32 0.5M
2022-12-14 43.69 44.09 43.00 43.15 0.5M
2022-12-13 43.40 43.73 42.48 43.23 0.7M
2022-12-12 40.74 42.26 40.44 42.14 0.7M
2022-12-09 40.81 41.13 39.95 40.34 0.7M
2022-12-08 42.22 42.48 40.33 40.69 0.6M
2022-12-07 42.54 43.54 41.07 41.29 0.9M
2022-12-06 43.17 43.46 41.65 42.19 0.5M
2022-12-05 45.25 45.94 42.91 43.25 0.7M
2022-12-02 44.48 45.50 44.41 44.65 0.6M
2022-12-01 46.05 46.19 44.64 44.69 0.3M
2022-11-30 45.15 45.43 44.17 45.38 0.5M
2022-11-29 45.33 45.79 44.37 44.68 0.7M
2022-11-28 44.96 45.46 44.47 44.53 0.5M
2022-11-25 45.31 47.33 45.30 46.26 0.3M
2022-11-23 45.45 46.06 44.45 44.58 0.6M
2022-11-22 45.39 46.20 44.86 46.15 0.5M
2022-11-21 44.50 45.07 42.99 44.44 0.7M
2022-11-18 45.04 45.95 43.67 45.70 0.5M
2022-11-17 45.57 46.63 45.29 46.06 0.5M
2022-11-16 46.58 47.14 45.29 46.39 0.6M
2022-11-15 47.56 48.07 46.10 47.28 0.6M
2022-11-14 47.77 48.67 46.61 46.64 0.6M
2022-11-11 47.90 48.20 47.07 48.13 0.9M
2022-11-10 46.61 47.28 46.11 46.45 0.7M
2022-11-09 46.82 46.95 45.46 45.57 0.6M
2022-11-08 48.50 48.74 47.60 48.02 0.5M
2022-11-07 49.00 49.53 47.75 48.64 0.5M
2022-11-04 47.25 48.88 47.04 48.81 0.9M
2022-11-03 46.44 47.79 44.56 46.57 1.2M
2022-11-02 44.98 46.50 43.86 44.23 0.6M
2022-11-01 46.20 46.33 44.71 45.26 0.6M
2022-10-31 43.25 45.36 43.25 45.11 0.6M
2022-10-28 44.81 44.95 43.03 43.63 0.4M
2022-10-27 45.49 46.00 44.01 44.14 0.7M
2022-10-26 44.15 45.49 44.04 44.45 0.6M
2022-10-25 43.23 43.90 42.65 43.86 0.8M
2022-10-24 43.85 44.89 43.46 43.53 0.5M
2022-10-21 43.34 44.10 42.50 44.02 0.4M
2022-10-20 43.64 44.22 42.48 42.60 0.5M
2022-10-19 41.12 42.78 41.12 42.53 0.6M
2022-10-18 41.58 42.18 39.83 41.16 0.6M
2022-10-17 40.74 41.35 40.53 40.80 0.7M
2022-10-14 42.23 42.47 39.65 40.00 0.6M
2022-10-13 40.52 43.05 39.93 43.02 0.5M
2022-10-12 40.12 41.53 39.25 41.16 0.5M
2022-10-11 40.71 41.78 39.31 40.76 0.7M
2022-10-10 42.68 42.95 40.82 41.85 1.2M
2022-10-07 43.19 43.46 41.91 42.47 1.6M
2022-10-06 42.43 43.72 42.34 42.84 0.6M
2022-10-05 41.83 43.14 40.79 42.78 0.4M
2022-10-04 41.19 42.15 40.84 41.93 1.0M
2022-10-03 40.00 41.00 39.94 40.50 1.0M
2022-09-30 38.10 39.21 38.07 38.43 0.8M
2022-09-29 38.38 38.71 37.14 38.63 0.4M
2022-09-28 37.26 39.15 36.88 39.02 0.6M
2022-09-27 36.66 37.53 36.33 36.83 0.6M
2022-09-26 37.18 37.90 36.10 36.14 0.8M
2022-09-23 38.65 38.71 37.08 37.62 0.9M
2022-09-22 41.88 42.42 40.23 40.25 0.5M
2022-09-21 43.24 43.24 41.23 41.26 0.4M
2022-09-20 42.70 42.92 41.59 42.34 0.6M
2022-09-19 42.18 44.02 42.00 43.27 0.6M
2022-09-16 43.71 44.01 42.25 43.30 1.7M
2022-09-15 44.10 44.71 43.33 43.92 0.8M
2022-09-14 43.79 45.03 43.79 45.00 0.7M
2022-09-13 44.71 45.49 43.09 43.25 0.7M
2022-09-12 46.42 46.48 45.55 45.70 0.6M
2022-09-09 45.03 46.06 44.70 45.71 0.5M
2022-09-08 44.36 44.73 43.78 44.46 0.5M
2022-09-07 43.85 44.58 43.26 43.90 0.7M
2022-09-06 46.55 46.72 44.57 44.69 0.7M
2022-09-02 47.82 48.35 45.93 46.24 0.8M
2022-09-01 49.00 49.56 46.50 46.83 1.5M
2022-08-31 47.96 50.27 47.63 49.96 1.0M
2022-08-30 49.65 49.83 48.53 49.12 1.0M
2022-08-29 49.89 51.46 49.57 50.49 0.5M
2022-08-26 50.41 50.97 49.96 50.13 0.4M
2022-08-25 50.00 50.71 49.47 50.71 0.5M
2022-08-24 48.50 49.92 48.49 49.83 0.7M
2022-08-23 49.49 49.87 48.28 48.55 0.8M
2022-08-22 47.88 49.32 47.61 48.70 1.1M
2022-08-19 49.37 49.37 48.08 48.67 0.8M
2022-08-18 47.97 49.99 47.73 49.62 1.4M
2022-08-17 45.46 48.22 45.46 47.64 1.1M
2022-08-16 46.48 47.05 45.51 46.18 0.7M
2022-08-15 45.00 47.28 44.59 45.99 1.4M
2022-08-12 45.45 46.33 45.04 46.01 0.9M
2022-08-11 45.00 45.71 44.66 45.44 1.1M
2022-08-10 45.00 45.28 43.80 44.40 0.7M
2022-08-09 45.53 45.64 44.23 44.37 0.8M
2022-08-08 44.95 45.96 44.26 44.30 0.6M
2022-08-05 42.30 45.02 42.30 44.71 0.7M
2022-08-04 42.32 44.28 41.76 42.05 2.0M
2022-08-03 44.77 45.14 42.77 43.36 0.6M
2022-08-02 43.84 44.77 43.55 44.09 0.5M
2022-08-01 43.73 44.82 43.39 44.08 0.6M
2022-07-29 45.35 45.73 44.62 44.86 0.6M
2022-07-28 43.62 45.09 43.31 44.44 0.6M
2022-07-27 41.84 43.31 41.57 43.26 0.5M
2022-07-26 42.11 42.41 41.17 41.40 0.4M
2022-07-25 40.07 41.60 39.85 41.46 0.8M
2022-07-22 40.86 41.32 39.61 39.82 0.4M
2022-07-21 40.76 41.44 40.36 41.04 0.6M
2022-07-20 40.77 41.89 40.37 41.86 0.6M
2022-07-19 40.97 42.07 40.25 41.09 0.7M
2022-07-18 41.82 43.15 41.56 42.26 0.8M
2022-07-15 41.93 41.93 39.80 41.01 0.7M
2022-07-14 39.19 40.36 38.90 40.35 0.4M
2022-07-13 38.30 41.11 38.30 40.68 0.5M
2022-07-12 38.78 39.69 38.10 38.98 0.5M
2022-07-11 38.57 40.00 38.48 39.39 0.7M
2022-07-08 39.69 39.70 38.85 39.46 0.6M
2022-07-07 39.13 39.83 38.86 39.21 0.9M
2022-07-06 37.92 39.04 36.45 37.90 0.7M
2022-07-05 39.00 39.19 37.02 38.38 1.5M
2022-07-01 39.38 40.06 38.78 39.78 1.2M
2022-06-30 39.00 39.64 38.09 38.50 1.0M
2022-06-29 41.43 41.79 38.96 39.46 0.7M
2022-06-28 41.89 42.07 40.32 40.90 0.7M
2022-06-27 38.79 41.00 38.50 40.67 0.9M
2022-06-24 37.37 39.42 37.25 38.07 2.0M
2022-06-23 38.50 39.05 35.95 36.52 1.9M
2022-06-22 37.41 39.06 36.27 37.95 2.3M
2022-06-21 39.85 40.66 39.05 39.28 0.8M
2022-06-17 42.04 42.66 38.63 38.87 2.6M
2022-06-16 42.84 43.83 41.81 41.90 1.0M
2022-06-15 44.62 45.55 43.22 44.80 0.8M
2022-06-14 45.23 46.00 43.58 44.44 0.6M
2022-06-13 45.81 45.86 43.91 44.71 0.8M
2022-06-10 47.72 48.58 46.36 47.04 0.6M
2022-06-09 48.68 49.53 47.50 48.35 0.8M
2022-06-08 48.00 50.21 47.33 48.69 1.0M
2022-06-07 46.44 47.93 46.39 47.87 1.4M
2022-06-06 45.90 46.85 45.38 46.62 0.6M
2022-06-03 44.10 45.82 43.94 45.65 0.6M
2022-06-02 44.53 44.95 43.52 44.29 0.5M
2022-06-01 44.43 45.24 44.01 44.84 1.0M
2022-05-31 45.87 45.88 42.96 43.67 1.0M
2022-05-27 44.29 45.34 44.29 45.20 0.7M
2022-05-26 44.71 45.28 44.17 44.49 0.5M
2022-05-25 43.37 44.11 43.05 44.03 0.5M
2022-05-24 42.60 43.22 41.86 43.02 0.5M
2022-05-23 42.53 43.14 41.96 43.14 0.7M
2022-05-20 41.09 42.01 40.74 41.99 0.6M
2022-05-19 39.78 41.60 39.52 40.99 0.7M
2022-05-18 42.19 42.55 40.19 40.71 0.5M
2022-05-17 41.99 42.27 41.13 42.11 0.5M
2022-05-16 40.88 42.08 40.70 41.12 0.8M
2022-05-13 39.63 41.04 39.63 40.69 0.9M
2022-05-12 39.80 39.82 38.25 39.37 0.9M
2022-05-11 40.64 41.58 39.83 39.93 0.8M
2022-05-10 40.00 40.89 38.38 39.75 1.3M
2022-05-09 42.44 42.44 39.18 39.33 1.3M
2022-05-06 44.32 44.46 42.49 43.21 0.7M
2022-05-05 44.67 45.39 42.18 43.08 1.0M
2022-05-04 42.04 44.42 41.24 44.41 0.8M
2022-05-03 39.75 41.93 39.75 41.29 0.8M
2022-05-02 39.92 40.44 38.52 39.75 1.1M
2022-04-29 42.20 42.20 39.85 40.21 0.5M
2022-04-28 40.78 42.62 39.86 42.16 0.6M
2022-04-27 40.98 41.08 39.79 40.48 0.5M
2022-04-26 42.22 42.88 40.66 40.82 1.4M
2022-04-25 41.74 42.38 39.94 42.00 1.4M
2022-04-22 44.08 44.61 41.92 42.99 1.0M
2022-04-21 47.71 47.93 44.42 44.61 1.2M
2022-04-20 46.15 47.75 45.89 47.00 1.2M
2022-04-19 44.44 46.20 44.24 45.70 0.7M
2022-04-18 44.59 45.78 44.33 45.00 0.8M
2022-04-14 45.00 45.28 44.01 44.79 0.7M
2022-04-13 44.91 45.19 44.02 44.93 1.0M
2022-04-12 45.67 46.91 44.03 44.10 0.8M
2022-04-11 45.29 45.91 43.66 43.95 0.6M
2022-04-08 45.41 45.99 44.33 45.72 0.8M
2022-04-07 44.49 45.50 44.05 45.33 0.5M
2022-04-06 43.90 44.70 43.26 43.76 0.5M
2022-04-05 45.17 45.50 43.22 43.42 0.9M
2022-04-04 45.95 46.70 44.92 45.11 0.5M
2022-04-01 44.74 46.10 44.42 45.60 0.6M
2022-03-31 46.90 47.36 44.62 44.73 1.3M
2022-03-30 49.52 50.44 46.98 47.36 1.4M
2022-03-29 47.54 49.11 47.12 49.06 1.1M
2022-03-28 48.42 49.14 47.77 48.58 1.2M
2022-03-25 45.73 49.99 45.50 49.48 2.1M
2022-03-24 44.90 46.40 44.13 46.01 0.8M
2022-03-23 45.18 45.50 44.23 44.78 0.6M
2022-03-22 44.58 45.09 44.03 44.63 0.7M
2022-03-21 43.91 44.51 43.01 44.49 0.5M
2022-03-18 43.68 44.00 42.98 43.49 1.3M
2022-03-17 43.00 44.07 42.97 43.74 0.7M
2022-03-16 42.14 43.07 41.91 42.26 0.6M
2022-03-15 40.50 42.72 40.12 42.01 0.6M
2022-03-14 41.84 42.53 40.83 42.24 0.8M
2022-03-11 43.47 43.47 42.16 42.49 0.7M
2022-03-10 44.46 44.92 43.30 43.93 0.7M
2022-03-09 44.08 44.64 42.33 44.05 1.3M
2022-03-08 45.00 46.18 44.11 44.86 2.6M
2022-03-07 43.69 44.03 42.67 43.45 1.6M
2022-03-04 41.62 43.60 41.62 43.10 0.9M
2022-03-03 42.50 43.15 41.13 42.03 0.6M
2022-03-02 43.68 44.00 42.11 42.62 0.8M
2022-03-01 41.60 42.80 41.11 42.58 0.7M
2022-02-28 39.83 41.60 39.83 41.23 0.9M
2022-02-25 39.26 40.26 38.55 40.15 1.0M
2022-02-24 40.41 40.81 37.10 38.15 1.9M
2022-02-23 41.11 41.87 40.06 40.33 0.8M
2022-02-22 41.65 41.91 40.08 40.83 0.9M
2022-02-18 40.49 41.66 40.21 40.57 0.4M
2022-02-17 40.95 42.13 40.86 41.20 0.5M
2022-02-16 41.18 42.44 40.79 41.16 0.4M
2022-02-15 40.57 41.47 39.76 41.05 0.4M
2022-02-14 43.01 43.01 40.76 41.31 0.4M
2022-02-11 41.62 43.30 41.62 43.18 0.8M
2022-02-10 39.92 42.11 39.92 41.38 0.8M
2022-02-09 39.71 40.72 39.66 40.65 0.4M
2022-02-08 42.73 43.30 39.24 39.63 0.9M
2022-02-07 43.70 44.80 42.51 43.05 0.7M
2022-02-04 44.00 45.31 43.81 44.12 0.4M
2022-02-03 44.69 45.00 43.17 43.83 0.5M
2022-02-02 45.05 46.02 44.74 45.23 0.9M
2022-02-01 42.58 45.34 42.07 45.31 1.3M
2022-01-31 42.08 43.11 41.51 42.62 0.4M
2022-01-28 42.07 42.70 41.16 42.49 0.3M
2022-01-27 42.84 43.28 40.65 41.92 0.4M
2022-01-26 42.14 43.77 40.65 41.61 0.9M
2022-01-25 39.82 41.83 38.98 41.15 1.1M
2022-01-24 39.47 40.95 38.89 40.39 0.9M
2022-01-21 42.61 43.03 40.35 40.91 1.3M
2022-01-20 42.70 44.99 42.19 42.86 0.9M
2022-01-19 43.91 44.18 42.38 43.05 0.6M
2022-01-18 44.63 44.98 43.14 43.48 0.6M
2022-01-14 44.19 45.66 43.12 44.11 0.6M
2022-01-13 44.09 46.00 43.67 44.34 0.9M
2022-01-12 44.61 45.13 43.84 43.86 0.9M
2022-01-11 42.69 44.37 41.55 44.32 1.1M
2022-01-10 43.06 43.06 41.70 42.28 0.8M
2022-01-07 43.33 44.22 42.65 43.18 0.5M
2022-01-06 44.10 44.48 42.97 43.44 1.1M
2022-01-05 45.65 46.50 42.72 43.24 1.0M
2022-01-04 44.48 45.27 44.02 44.97 1.3M
2022-01-03 42.76 44.19 42.71 44.09 1.0M