切萨皮克气业

CPK
🏛️ 美国 →
135.26
最后更新: 2025-09-29
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
2023-12-29 106.07 106.54 104.27 105.63 0.2M
2023-12-28 105.68 107.29 104.25 106.19 0.2M
2023-12-27 106.66 106.93 104.42 106.10 0.1M
2023-12-26 106.80 107.58 106.43 106.62 0.1M
2023-12-22 105.01 107.50 103.32 106.42 0.2M
2023-12-21 102.77 104.60 102.21 104.10 0.2M
2023-12-20 104.28 105.61 102.19 102.36 0.1M
2023-12-19 102.94 104.86 101.89 104.42 0.3M
2023-12-18 102.65 102.91 101.13 102.38 0.2M
2023-12-15 105.79 106.64 101.44 102.01 0.5M
2023-12-14 107.40 107.98 105.12 105.58 0.2M
2023-12-13 102.00 107.66 101.01 106.88 0.2M
2023-12-12 101.02 102.80 99.74 102.36 0.2M
2023-12-11 99.94 101.23 99.05 100.98 0.2M
2023-12-08 100.43 102.42 99.26 100.26 0.1M
2023-12-07 100.57 101.49 99.87 100.49 0.2M
2023-12-06 99.50 101.08 98.55 100.55 0.2M
2023-12-05 100.95 102.12 98.22 99.04 0.2M
2023-12-04 98.30 101.99 98.30 100.75 0.2M
2023-12-01 95.22 99.30 94.69 99.12 0.2M
2023-11-30 92.51 96.28 91.45 95.60 0.3M
2023-11-29 92.79 92.97 91.98 92.43 0.2M
2023-11-28 92.46 94.53 91.17 92.29 0.4M
2023-11-27 92.47 93.13 90.80 92.59 0.1M
2023-11-24 92.00 92.69 90.85 92.69 0.1M
2023-11-22 91.69 91.85 90.22 91.69 0.2M
2023-11-21 92.97 92.97 90.83 91.24 0.2M
2023-11-20 93.17 93.51 91.43 93.24 0.2M
2023-11-17 93.49 94.09 91.99 93.66 0.2M
2023-11-16 93.33 94.65 91.65 93.04 0.3M
2023-11-15 93.96 94.85 92.00 92.76 0.3M
2023-11-14 92.21 94.37 90.73 94.21 0.9M
2023-11-13 86.29 91.87 85.15 90.96 1.7M
2023-11-10 87.44 88.27 86.00 86.71 1.9M
2023-11-09 84.69 87.31 83.80 87.02 0.3M
2023-11-08 89.43 89.43 86.65 88.07 0.1M
2023-11-07 90.88 90.88 88.11 88.70 0.1M
2023-11-06 91.00 92.35 88.51 91.33 0.2M
2023-11-03 95.33 96.00 92.16 92.71 0.1M
2023-11-02 84.10 91.51 84.10 91.33 0.1M
2023-11-01 88.80 89.78 86.24 89.26 0.1M
2023-10-31 89.15 90.35 87.76 88.61 0.1M
2023-10-30 89.37 90.15 87.71 88.61 0.1M
2023-10-27 90.99 91.77 87.92 88.38 0.1M
2023-10-26 92.45 92.75 90.80 91.49 0.1M
2023-10-25 88.23 92.23 87.05 91.64 0.3M
2023-10-24 90.13 91.61 89.26 91.48 0.1M
2023-10-23 90.08 91.37 88.70 89.18 0.1M
2023-10-20 91.70 94.69 90.01 90.43 0.1M
2023-10-19 91.61 93.72 90.52 91.29 0.1M
2023-10-18 93.41 94.31 91.62 92.32 0.1M
2023-10-17 94.46 95.25 92.90 93.56 0.2M
2023-10-16 93.80 95.39 92.21 94.60 0.1M
2023-10-13 92.72 93.22 91.15 91.80 0.1M
2023-10-12 93.65 93.85 91.24 92.05 0.1M
2023-10-11 92.69 93.68 91.79 92.94 0.1M
2023-10-10 93.00 94.11 91.62 92.60 0.1M
2023-10-09 92.84 95.24 92.08 92.19 0.1M
2023-10-06 94.30 95.37 91.62 93.42 0.1M
2023-10-05 93.94 95.99 93.86 95.01 0.1M
2023-10-04 94.29 94.67 91.98 94.19 0.1M
2023-10-03 91.92 94.50 91.14 93.97 0.2M
2023-10-02 97.31 97.31 89.00 91.99 0.2M
2023-09-29 101.89 102.62 97.45 97.75 0.1M
2023-09-28 101.14 102.96 100.40 100.89 0.2M
2023-09-27 105.94 107.08 100.85 101.28 0.2M
2023-09-26 107.02 107.07 105.80 105.90 0.1M
2023-09-25 106.86 107.94 106.41 107.49 0.0M
2023-09-22 107.06 108.11 106.26 107.13 0.0M
2023-09-21 108.30 108.94 107.26 107.41 0.0M
2023-09-20 109.83 110.16 108.72 109.01 0.0M
2023-09-19 110.73 111.75 109.37 109.57 0.1M
2023-09-18 111.18 111.18 110.00 110.28 0.1M
2023-09-15 111.07 112.19 109.35 111.13 0.3M
2023-09-14 110.49 111.51 110.31 111.08 0.1M
2023-09-13 109.57 110.93 108.97 110.37 0.0M
2023-09-12 109.00 109.40 107.91 109.39 0.0M
2023-09-11 108.32 109.92 108.32 109.30 0.1M
2023-09-08 107.37 108.46 106.11 108.15 0.1M
2023-09-07 107.08 108.99 106.66 107.37 0.1M
2023-09-06 105.28 107.54 105.01 107.27 0.1M
2023-09-05 109.30 110.02 105.45 106.80 0.1M
2023-09-01 110.20 110.79 109.61 110.45 0.1M
2023-08-31 111.11 111.18 109.88 110.10 0.1M
2023-08-30 110.82 111.81 110.18 111.15 0.0M
2023-08-29 110.43 111.42 110.40 110.83 0.0M
2023-08-28 111.90 112.81 110.38 110.59 0.0M
2023-08-25 111.43 112.57 110.01 111.56 0.0M
2023-08-24 110.99 111.81 110.29 110.78 0.1M
2023-08-23 111.31 111.90 110.96 111.69 0.1M
2023-08-22 110.73 111.59 110.64 111.00 0.0M
2023-08-21 111.25 111.25 109.00 110.91 0.1M
2023-08-18 111.37 112.23 110.80 110.88 0.1M
2023-08-17 111.00 112.38 110.50 111.16 0.1M
2023-08-16 110.92 112.29 110.00 111.11 0.1M
2023-08-15 111.44 111.83 110.45 110.54 0.0M
2023-08-14 112.92 113.05 111.10 111.95 0.1M
2023-08-11 113.12 113.86 112.60 113.81 0.0M
2023-08-10 113.20 113.96 112.95 113.34 0.0M
2023-08-09 112.08 113.96 111.87 113.95 0.0M
2023-08-08 112.20 112.58 110.96 112.09 0.0M
2023-08-07 112.94 114.15 111.05 113.25 0.1M
2023-08-04 115.19 118.63 111.77 112.71 0.0M
2023-08-03 117.29 117.29 114.96 114.96 0.1M
2023-08-02 116.52 118.16 115.85 117.22 0.0M
2023-08-01 118.14 118.23 116.81 116.87 0.0M
2023-07-31 117.84 119.30 117.84 118.24 0.1M
2023-07-28 120.67 120.67 118.32 118.36 0.0M
2023-07-27 123.37 124.72 119.08 120.04 0.0M
2023-07-26 122.40 124.69 121.66 122.71 0.1M
2023-07-25 121.80 123.59 121.47 122.30 0.0M
2023-07-24 122.94 123.66 121.17 122.05 0.1M
2023-07-21 123.26 124.23 120.06 123.01 0.0M
2023-07-20 120.76 123.14 120.76 122.77 0.1M
2023-07-19 119.70 121.46 118.78 121.10 0.1M
2023-07-18 120.07 121.16 117.16 119.56 0.1M
2023-07-17 121.39 121.42 119.30 119.66 0.1M
2023-07-14 121.73 122.18 119.94 121.45 0.1M
2023-07-13 120.55 121.96 120.00 121.84 0.1M
2023-07-12 119.67 121.12 118.90 120.79 0.1M
2023-07-11 119.03 119.24 117.82 118.84 0.1M
2023-07-10 117.81 118.69 117.07 118.29 0.1M
2023-07-07 118.23 118.23 116.75 118.00 0.1M
2023-07-06 118.00 118.83 116.92 118.75 0.1M
2023-07-05 118.87 120.76 118.41 118.65 0.1M
2023-07-03 118.21 119.77 118.15 118.79 0.0M
2023-06-30 118.91 119.59 118.34 119.00 0.1M
2023-06-29 118.08 119.37 117.43 118.83 0.1M
2023-06-28 122.06 122.15 118.12 118.40 0.1M
2023-06-27 121.97 123.17 121.52 121.88 0.1M
2023-06-26 120.71 122.71 120.52 121.66 0.1M
2023-06-23 124.35 124.74 119.72 120.31 0.2M
2023-06-22 126.23 126.23 123.41 124.35 0.1M
2023-06-21 125.59 126.94 124.91 125.61 0.1M
2023-06-20 126.21 126.75 124.68 125.40 0.1M
2023-06-16 127.76 127.90 125.57 126.65 0.2M
2023-06-15 126.96 127.83 125.44 126.56 0.1M
2023-06-14 127.93 128.17 126.63 126.66 0.1M
2023-06-13 128.97 129.95 127.92 128.02 0.1M
2023-06-12 130.63 131.18 128.46 129.24 0.1M
2023-06-09 130.51 131.15 129.68 130.53 0.1M
2023-06-08 131.45 131.79 129.46 130.99 0.0M
2023-06-07 129.55 132.91 128.84 131.75 0.1M
2023-06-06 128.21 129.56 127.47 128.70 0.1M
2023-06-05 129.04 129.04 126.07 127.82 0.1M
2023-06-02 127.34 130.37 125.42 130.04 0.1M
2023-06-01 127.60 127.60 124.59 126.51 0.1M
2023-05-31 125.15 127.90 125.09 127.70 0.1M
2023-05-30 126.43 126.94 125.31 125.40 0.1M
2023-05-26 126.45 127.31 126.00 126.75 0.1M
2023-05-25 125.74 127.51 125.29 126.87 0.1M
2023-05-24 126.61 127.14 126.01 126.47 0.1M
2023-05-23 126.43 128.79 126.06 127.49 0.1M
2023-05-22 126.09 127.27 125.02 126.80 0.1M
2023-05-19 126.33 126.33 124.81 125.73 0.1M
2023-05-18 122.50 125.41 122.28 125.23 0.3M
2023-05-17 123.81 124.25 122.75 123.35 0.1M
2023-05-16 125.55 125.55 123.61 123.64 0.1M
2023-05-15 125.12 126.79 124.76 125.95 0.1M
2023-05-12 126.00 127.40 125.05 126.47 0.1M
2023-05-11 127.33 127.33 124.92 125.40 0.0M
2023-05-10 128.27 128.58 125.81 127.87 0.0M
2023-05-09 126.27 127.39 125.45 126.89 0.1M
2023-05-08 127.45 127.45 125.74 126.54 0.1M
2023-05-05 125.42 128.25 125.09 127.80 0.1M
2023-05-04 120.76 124.94 120.51 124.94 0.1M
2023-05-03 122.41 126.12 120.75 124.12 0.1M
2023-05-02 122.65 123.49 121.03 122.64 0.1M
2023-05-01 123.22 126.13 123.10 123.50 0.1M
2023-04-28 123.67 125.83 123.01 123.50 0.0M
2023-04-27 123.53 124.81 123.37 124.28 0.0M
2023-04-26 126.36 127.99 122.94 123.46 0.1M
2023-04-25 127.18 128.50 126.95 127.64 0.0M
2023-04-24 128.13 129.07 127.70 127.99 0.0M
2023-04-21 129.81 130.50 127.90 128.77 0.1M
2023-04-20 127.92 129.39 127.53 129.07 0.1M
2023-04-19 127.93 129.95 124.94 128.52 0.1M
2023-04-18 128.98 130.00 126.93 128.24 0.1M
2023-04-17 129.45 130.25 128.86 129.92 0.0M
2023-04-14 129.16 130.16 128.61 129.55 0.1M
2023-04-13 130.56 130.88 127.84 129.73 0.1M
2023-04-12 131.53 132.03 130.18 130.66 0.0M
2023-04-11 130.79 132.10 130.50 131.48 0.1M
2023-04-10 130.06 131.47 128.50 130.79 0.1M
2023-04-06 131.43 131.48 129.16 130.48 0.1M
2023-04-05 127.67 131.43 126.73 130.34 0.1M
2023-04-04 127.06 127.31 125.53 127.14 0.1M
2023-04-03 127.91 128.50 126.09 127.11 0.1M
2023-03-31 127.27 128.48 126.57 127.99 0.1M
2023-03-30 128.00 128.96 126.27 126.60 0.0M
2023-03-29 126.27 128.00 126.20 127.49 0.1M
2023-03-28 124.96 127.06 124.50 125.91 0.1M
2023-03-27 126.41 126.92 125.20 125.74 0.1M
2023-03-24 121.13 125.95 121.13 125.80 0.1M
2023-03-23 124.29 124.76 121.09 121.33 0.1M
2023-03-22 127.31 128.02 123.87 124.15 0.1M
2023-03-21 129.41 130.24 124.15 126.88 0.2M
2023-03-20 128.77 129.72 127.87 128.09 0.1M
2023-03-17 128.81 128.81 126.65 128.43 0.3M
2023-03-16 127.07 131.18 126.20 129.44 0.1M
2023-03-15 125.40 129.00 124.51 127.99 0.1M
2023-03-14 124.25 128.10 124.25 126.63 0.1M
2023-03-13 123.09 127.11 122.55 123.20 0.1M
2023-03-10 124.50 125.21 122.10 123.81 0.1M
2023-03-09 127.08 127.59 124.66 124.73 0.1M
2023-03-08 126.78 128.11 125.54 126.66 0.1M
2023-03-07 127.43 128.00 125.32 126.17 0.1M
2023-03-06 129.34 129.47 126.91 127.51 0.1M
2023-03-03 127.60 129.67 126.30 129.37 0.1M
2023-03-02 124.81 127.42 123.76 127.42 0.0M
2023-03-01 127.77 127.77 123.90 125.41 0.1M
2023-02-28 127.67 129.60 126.68 128.09 0.1M
2023-02-27 128.33 130.00 127.04 127.59 0.1M
2023-02-24 124.77 128.14 123.50 128.14 0.1M
2023-02-23 124.84 128.03 121.95 125.49 0.1M
2023-02-22 122.28 125.59 121.90 123.60 0.1M
2023-02-21 121.94 123.22 120.50 122.90 0.1M
2023-02-17 121.20 123.85 119.86 122.83 0.1M
2023-02-16 120.18 122.23 119.22 120.61 0.1M
2023-02-15 119.69 121.85 119.55 121.35 0.1M
2023-02-14 121.94 122.81 119.95 120.53 0.1M
2023-02-13 122.94 124.04 121.87 122.50 0.1M
2023-02-10 120.12 123.35 119.69 123.35 0.1M
2023-02-09 122.31 122.95 119.51 120.02 0.1M
2023-02-08 124.11 124.53 121.52 122.00 0.1M
2023-02-07 125.10 126.02 123.32 125.09 0.1M
2023-02-06 126.51 126.74 123.82 125.66 0.1M
2023-02-03 126.54 126.90 122.69 126.52 0.1M
2023-02-02 126.00 129.28 125.28 126.17 0.1M
2023-02-01 125.60 127.32 124.25 125.53 0.1M
2023-01-31 123.49 126.14 122.67 126.08 0.1M
2023-01-30 124.09 125.00 122.90 123.08 0.1M
2023-01-27 122.42 124.62 122.01 124.32 0.1M
2023-01-26 123.27 124.45 121.51 123.12 0.1M
2023-01-25 122.61 123.67 121.41 122.79 0.1M
2023-01-24 121.24 123.90 120.58 122.86 0.0M
2023-01-23 121.06 123.09 120.40 121.03 0.0M
2023-01-20 121.57 121.57 119.00 121.44 0.1M
2023-01-19 120.46 121.60 118.97 120.56 0.1M
2023-01-18 123.82 123.82 120.36 120.73 0.1M
2023-01-17 124.24 124.76 121.31 122.96 0.1M
2023-01-13 123.12 124.95 121.98 124.10 0.1M
2023-01-12 123.71 124.80 122.70 122.79 0.1M
2023-01-11 121.73 123.67 121.50 123.67 0.1M
2023-01-10 121.81 122.58 118.90 121.08 0.1M
2023-01-09 119.52 122.17 118.40 121.88 0.1M
2023-01-06 117.29 120.96 117.29 120.11 0.1M
2023-01-05 117.12 117.16 113.83 115.46 0.1M
2023-01-04 118.26 118.92 117.01 117.43 0.1M
2023-01-03 118.51 118.91 115.63 117.11 0.1M