California Resources Corp

CRC
🏛️ 美国 →
53.20
最后更新: 2025-10-01
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
2023-12-29 54.93 54.98 54.41 54.68 0.4M
2023-12-28 55.69 55.92 54.90 54.94 0.4M
2023-12-27 55.55 56.05 55.40 55.87 0.4M
2023-12-26 54.75 55.88 54.43 55.63 0.5M
2023-12-22 54.95 55.12 53.89 54.30 0.5M
2023-12-21 54.28 54.81 53.75 54.73 0.4M
2023-12-20 55.02 56.07 53.84 54.07 0.8M
2023-12-19 53.00 54.75 52.80 54.74 0.7M
2023-12-18 52.78 53.25 52.31 52.97 0.6M
2023-12-15 51.48 52.06 51.38 51.97 3.5M
2023-12-14 51.08 51.56 50.64 51.50 0.8M
2023-12-13 49.30 50.11 48.59 50.08 1.0M
2023-12-12 49.88 49.88 48.75 49.04 0.8M
2023-12-11 49.79 50.69 49.46 50.45 0.5M
2023-12-08 49.62 50.63 49.47 50.19 0.6M
2023-12-07 49.34 49.65 48.67 49.12 1.4M
2023-12-06 50.25 50.63 49.16 49.19 0.5M
2023-12-05 51.43 51.43 50.50 50.57 0.4M
2023-12-04 51.24 51.60 50.83 51.33 0.5M
2023-12-01 51.19 52.30 51.19 51.72 0.5M
2023-11-30 51.57 52.35 51.00 51.21 0.5M
2023-11-29 51.83 51.89 50.80 51.48 0.4M
2023-11-28 51.67 52.10 51.37 51.51 0.2M
2023-11-27 51.27 51.55 50.84 51.49 0.4M
2023-11-24 50.98 52.43 50.98 51.74 0.1M
2023-11-22 50.48 51.70 49.79 51.16 0.3M
2023-11-21 51.76 52.17 51.20 51.60 0.2M
2023-11-20 52.63 52.85 51.71 51.88 0.4M
2023-11-17 51.78 52.69 51.68 52.41 0.5M
2023-11-16 51.46 51.55 50.35 51.28 0.4M
2023-11-15 51.70 52.84 51.70 51.78 0.4M
2023-11-14 51.02 52.04 50.80 52.04 0.4M
2023-11-13 50.46 50.65 50.10 50.38 0.4M
2023-11-10 51.14 51.51 50.31 50.32 0.7M
2023-11-09 50.48 51.19 50.29 50.68 0.6M
2023-11-08 49.92 50.66 49.71 50.12 0.5M
2023-11-07 49.96 50.39 49.01 50.01 0.5M
2023-11-06 51.78 51.99 50.71 50.73 0.5M
2023-11-03 52.50 52.84 51.32 51.85 0.8M
2023-11-02 52.46 53.13 51.26 52.50 0.9M
2023-11-01 52.72 53.25 51.92 52.29 0.5M
2023-10-31 52.52 53.03 51.85 52.59 0.4M
2023-10-30 52.42 52.93 51.55 52.35 0.5M
2023-10-27 52.97 52.97 51.67 52.04 0.5M
2023-10-26 52.53 53.31 51.60 52.99 0.3M
2023-10-25 52.85 53.28 52.63 53.02 0.2M
2023-10-24 53.99 53.99 52.93 53.01 0.2M
2023-10-23 53.48 54.02 53.17 53.48 0.4M
2023-10-20 55.18 55.24 54.03 54.26 0.4M
2023-10-19 54.47 55.98 54.04 55.21 0.7M
2023-10-18 55.93 55.98 54.64 55.04 1.0M
2023-10-17 55.37 56.51 55.37 55.58 0.5M
2023-10-16 55.06 55.55 54.35 55.40 0.5M
2023-10-13 55.77 55.85 54.62 54.63 0.4M
2023-10-12 55.32 55.54 54.10 54.47 0.5M
2023-10-11 54.14 54.98 53.58 54.91 0.4M
2023-10-10 55.01 55.37 54.80 54.82 0.4M
2023-10-09 55.16 55.63 54.55 55.11 0.6M
2023-10-06 52.80 54.44 52.80 53.80 0.6M
2023-10-05 52.23 53.61 52.15 52.50 0.8M
2023-10-04 53.81 53.84 52.30 52.69 0.8M
2023-10-03 54.34 54.92 54.01 54.62 0.5M
2023-10-02 56.16 56.31 53.82 54.40 0.8M
2023-09-29 57.80 57.80 55.71 56.01 1.1M
2023-09-28 57.42 58.19 57.18 57.83 0.7M
2023-09-27 57.48 58.44 57.12 57.74 0.5M
2023-09-26 56.06 56.51 55.54 56.30 0.4M
2023-09-25 55.25 56.68 55.00 56.63 0.5M
2023-09-22 55.84 56.32 55.21 55.24 0.3M
2023-09-21 56.38 56.68 55.35 55.41 0.3M
2023-09-20 57.09 57.59 56.34 56.36 0.3M
2023-09-19 57.95 58.08 56.92 57.43 0.4M
2023-09-18 58.04 58.33 56.99 57.26 0.4M
2023-09-15 57.36 57.81 56.80 57.20 3.3M
2023-09-14 57.86 58.15 57.65 58.00 0.6M
2023-09-13 57.50 57.67 56.56 56.99 0.5M
2023-09-12 56.97 57.40 56.56 57.40 0.4M
2023-09-11 57.19 57.58 55.80 56.15 0.6M
2023-09-08 56.34 57.25 55.94 57.00 0.4M
2023-09-07 55.56 56.35 55.32 55.94 0.5M
2023-09-06 55.72 56.46 55.53 55.55 0.4M
2023-09-05 56.78 57.12 55.75 55.76 0.6M
2023-09-01 56.62 57.18 56.16 56.88 0.4M
2023-08-31 56.28 56.60 55.52 55.84 0.5M
2023-08-30 55.89 56.25 55.60 56.21 0.4M
2023-08-29 55.49 56.09 54.79 55.69 0.4M
2023-08-28 55.82 55.94 54.86 55.45 0.6M
2023-08-25 55.24 55.66 54.36 55.46 0.6M
2023-08-24 54.73 55.28 54.53 54.55 0.6M
2023-08-23 54.83 55.51 54.16 55.13 0.3M
2023-08-22 55.78 55.80 54.98 55.12 0.3M
2023-08-21 56.05 56.43 55.22 55.81 0.5M
2023-08-18 54.00 55.38 53.60 55.03 0.4M
2023-08-17 55.55 55.59 54.35 54.62 0.4M
2023-08-16 55.45 55.63 54.55 54.63 0.4M
2023-08-15 55.40 55.56 54.49 54.87 0.4M
2023-08-14 55.89 55.89 54.77 55.59 0.4M
2023-08-11 55.02 56.12 55.02 56.05 0.4M
2023-08-10 56.19 56.39 54.38 54.81 0.5M
2023-08-09 55.94 56.71 55.56 56.16 0.7M
2023-08-08 53.64 55.81 53.59 55.47 1.0M
2023-08-07 53.54 55.06 53.41 54.72 0.8M
2023-08-04 52.61 53.94 52.17 53.57 0.9M
2023-08-03 51.65 52.78 51.11 52.15 0.4M
2023-08-02 50.94 51.79 50.68 51.26 0.5M
2023-08-01 52.81 53.07 51.19 51.20 0.9M
2023-07-31 52.85 53.54 52.80 53.35 0.7M
2023-07-28 51.75 52.59 51.30 52.58 0.5M
2023-07-27 51.46 52.21 51.00 51.45 0.7M
2023-07-26 50.75 51.30 50.60 51.07 0.6M
2023-07-25 50.49 51.71 50.35 51.28 0.6M
2023-07-24 49.72 50.98 49.52 50.68 1.1M
2023-07-21 49.54 49.54 48.80 49.25 0.6M
2023-07-20 48.35 49.21 48.17 49.15 0.8M
2023-07-19 47.30 48.32 47.18 48.12 0.7M
2023-07-18 46.21 47.84 46.20 47.31 1.0M
2023-07-17 45.45 46.45 45.13 46.21 0.6M
2023-07-14 46.95 46.95 45.37 45.38 0.6M
2023-07-13 47.38 48.47 46.99 47.09 0.8M
2023-07-12 47.06 47.44 46.84 47.14 0.5M
2023-07-11 45.95 46.72 45.64 46.66 0.4M
2023-07-10 44.94 45.63 44.80 45.63 0.7M
2023-07-07 44.15 45.59 44.15 45.02 0.8M
2023-07-06 45.04 45.23 43.66 44.32 0.5M
2023-07-05 45.52 45.75 44.88 45.29 0.9M
2023-07-03 45.15 45.76 45.15 45.25 0.3M
2023-06-30 46.00 46.07 45.29 45.29 0.6M
2023-06-29 45.41 45.93 45.32 45.71 0.7M
2023-06-28 43.88 45.40 43.66 45.14 1.1M
2023-06-27 42.92 44.53 42.90 44.21 0.8M
2023-06-26 42.57 43.63 42.57 43.23 0.9M
2023-06-23 42.36 42.72 42.17 42.49 1.6M
2023-06-22 42.99 43.29 42.64 43.00 1.1M
2023-06-21 43.56 44.54 43.40 43.64 1.1M
2023-06-20 43.76 44.18 42.95 43.43 2.2M
2023-06-16 43.26 44.34 42.66 44.32 17.6M
2023-06-15 42.56 43.45 42.44 42.80 1.3M
2023-06-14 42.22 42.59 41.73 42.24 1.7M
2023-06-13 41.92 42.69 41.77 41.93 1.3M
2023-06-12 41.07 41.54 40.89 41.26 1.1M
2023-06-09 41.19 42.05 40.98 41.77 0.6M
2023-06-08 41.58 41.70 40.11 41.30 0.8M
2023-06-07 41.38 42.01 41.24 41.63 0.9M
2023-06-06 39.72 41.32 39.72 41.12 0.8M
2023-06-05 40.96 41.87 40.02 40.43 1.9M
2023-06-02 38.66 39.54 38.49 39.35 1.1M
2023-06-01 37.55 38.58 37.55 37.92 1.0M
2023-05-31 37.74 37.87 37.21 37.54 0.9M
2023-05-30 38.82 39.39 37.50 38.20 2.1M
2023-05-26 39.84 40.12 39.20 39.40 0.6M
2023-05-25 39.52 39.87 39.16 39.75 0.5M
2023-05-24 39.95 40.61 39.66 40.23 1.0M
2023-05-23 40.10 40.36 39.55 39.59 1.0M
2023-05-22 39.33 40.00 39.24 39.72 0.7M
2023-05-19 40.20 40.24 39.15 39.24 0.5M
2023-05-18 39.02 39.80 38.74 39.77 0.3M
2023-05-17 39.17 39.55 38.59 39.40 0.5M
2023-05-16 39.65 39.93 38.63 38.65 0.4M
2023-05-15 39.62 40.05 39.11 39.83 0.6M
2023-05-12 39.67 39.80 38.87 39.23 0.4M
2023-05-11 39.11 39.50 38.88 39.41 0.5M
2023-05-10 40.04 40.11 39.32 39.71 0.7M
2023-05-09 39.46 40.00 39.26 39.71 1.0M
2023-05-08 39.91 40.47 39.44 39.70 0.8M
2023-05-05 39.68 40.09 39.08 39.25 0.6M
2023-05-04 39.06 39.44 37.71 38.42 0.4M
2023-05-03 39.52 39.89 38.56 38.92 0.8M
2023-05-02 40.32 41.70 39.29 40.22 0.9M
2023-05-01 39.80 40.68 39.80 40.23 0.8M
2023-04-28 39.30 40.98 39.15 40.50 0.7M
2023-04-27 38.90 39.52 38.50 39.30 0.4M
2023-04-26 38.69 39.45 38.56 38.90 0.3M
2023-04-25 39.63 39.86 38.79 39.00 0.3M
2023-04-24 39.28 40.51 39.12 40.23 0.4M
2023-04-21 39.48 39.65 38.95 39.52 0.6M
2023-04-20 39.50 39.72 39.22 39.40 0.5M
2023-04-19 40.20 40.42 39.45 40.01 0.5M
2023-04-18 40.06 40.82 39.87 40.81 0.3M
2023-04-17 41.36 41.43 39.86 40.16 0.5M
2023-04-14 40.87 41.14 40.12 41.13 0.5M
2023-04-13 39.97 40.93 39.69 40.73 0.5M
2023-04-12 40.36 40.42 39.67 39.87 0.5M
2023-04-11 39.89 40.30 39.71 40.13 0.6M
2023-04-10 39.70 40.13 39.33 39.59 0.8M
2023-04-06 39.67 39.83 39.19 39.47 0.5M
2023-04-05 39.16 40.12 38.91 39.79 0.6M
2023-04-04 39.89 39.89 38.49 39.20 0.8M
2023-04-03 40.30 40.59 39.31 39.80 1.3M
2023-03-31 38.52 38.87 38.09 38.50 0.7M
2023-03-30 38.63 38.68 37.95 38.20 0.4M
2023-03-29 38.59 38.72 38.04 38.53 0.3M
2023-03-28 37.57 38.41 37.50 38.07 0.4M
2023-03-27 37.69 38.11 36.91 37.91 0.6M
2023-03-24 35.50 37.05 35.19 37.04 0.9M
2023-03-23 36.22 36.90 35.50 36.07 0.9M
2023-03-22 36.86 37.15 35.90 35.92 0.6M
2023-03-21 37.15 37.48 36.60 37.05 0.6M
2023-03-20 35.55 36.59 35.34 36.37 0.8M
2023-03-17 35.99 36.52 35.18 35.32 1.7M
2023-03-16 35.14 36.01 34.02 35.89 1.3M
2023-03-15 36.63 37.26 34.98 36.04 1.4M
2023-03-14 39.25 40.04 37.66 38.14 1.0M
2023-03-13 39.18 39.92 38.26 38.83 0.8M
2023-03-10 41.35 41.69 40.15 40.37 0.6M
2023-03-09 42.44 42.95 41.57 41.62 0.6M
2023-03-08 43.26 43.72 42.15 42.33 0.7M
2023-03-07 43.38 43.94 43.15 43.38 0.4M
2023-03-06 43.77 44.11 43.47 43.68 0.5M
2023-03-03 42.54 44.42 42.42 43.97 0.9M
2023-03-02 42.46 43.92 42.18 43.63 0.9M
2023-03-01 41.90 43.08 41.90 42.63 1.1M
2023-02-28 42.29 43.15 41.84 42.20 1.1M
2023-02-27 42.92 43.39 41.76 41.87 1.2M
2023-02-24 41.00 43.64 39.03 42.70 2.7M
2023-02-23 39.43 40.07 38.60 39.61 0.8M
2023-02-22 38.94 39.48 38.14 38.73 0.5M
2023-02-21 39.26 40.00 38.68 38.75 0.7M
2023-02-17 40.36 40.36 39.26 39.57 0.5M
2023-02-16 40.79 41.85 40.77 40.86 0.5M
2023-02-15 40.58 41.36 40.01 41.15 0.6M
2023-02-14 41.28 41.79 40.80 41.40 0.5M
2023-02-13 42.09 42.21 41.54 41.75 0.3M
2023-02-10 41.03 42.60 40.89 42.49 0.8M
2023-02-09 40.77 41.05 39.96 40.40 0.8M
2023-02-08 41.49 41.78 40.00 40.56 1.6M
2023-02-07 40.55 41.51 40.03 41.49 0.8M
2023-02-06 40.55 41.21 39.92 40.15 0.6M
2023-02-03 40.92 42.03 40.70 40.77 0.7M
2023-02-02 42.29 42.29 40.69 41.19 0.6M
2023-02-01 42.27 42.80 41.03 42.04 0.7M
2023-01-31 42.27 42.73 41.37 42.73 1.0M
2023-01-30 42.42 43.55 42.29 42.50 1.1M
2023-01-27 47.30 47.30 42.36 43.16 2.3M
2023-01-26 47.37 48.16 47.02 47.83 0.5M
2023-01-25 46.99 47.39 46.02 47.04 0.7M
2023-01-24 46.96 47.82 46.59 47.20 0.7M
2023-01-23 47.52 48.19 46.76 47.19 0.8M
2023-01-20 47.46 47.84 46.39 47.32 0.7M
2023-01-19 45.16 47.28 45.00 46.96 1.0M
2023-01-18 46.49 47.67 45.45 45.49 0.8M
2023-01-17 45.69 46.66 45.67 46.19 0.6M
2023-01-13 44.96 45.91 44.30 45.64 1.5M
2023-01-12 43.67 45.16 43.46 44.93 0.9M
2023-01-11 43.19 43.56 42.81 43.42 0.7M
2023-01-10 43.20 43.25 42.20 42.94 0.5M
2023-01-09 42.81 43.51 42.56 42.99 0.6M
2023-01-06 41.71 42.71 41.44 42.08 0.4M
2023-01-05 40.95 41.50 40.18 41.06 0.5M
2023-01-04 40.72 41.67 40.72 40.95 0.4M
2023-01-03 43.41 43.97 41.09 41.47 0.6M