雪佛龙公司

CVX
🏛️ 墨西哥 →
2,866.00
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
2021-12-30 2,414.00 2,415.00 2,414.00 2,415.00 0.0M
2021-12-29 2,428.80 2,428.80 2,428.80 2,428.80 0.0M
2021-12-28 2,436.00 2,452.34 2,436.00 2,452.30 0.0M
2021-12-27 2,450.00 2,457.49 2,450.00 2,457.49 0.0M
2021-12-23 2,417.00 2,417.00 2,417.00 2,417.00 0.0M
2021-12-22 2,424.99 2,424.99 2,389.07 2,389.07 0.0M
2021-12-21 2,417.00 2,417.00 2,405.50 2,405.50 0.0M
2021-12-20 2,317.85 2,354.99 2,317.85 2,332.00 0.0M
2021-12-17 2,385.00 2,385.00 2,380.00 2,380.00 0.0M
2021-12-16 2,460.08 2,460.08 2,406.01 2,406.01 0.0M
2021-12-15 2,434.00 2,439.88 2,432.80 2,432.80 0.0M
2021-12-14 2,476.00 2,476.00 2,455.01 2,460.01 0.0M
2021-12-13 2,435.00 2,435.00 2,435.00 2,435.00 0.0M
2021-12-10 2,460.00 2,464.00 2,460.00 2,464.00 0.0M
2021-12-09 2,480.00 2,494.99 2,480.00 2,494.99 0.0M
2021-12-08 2,473.25 2,473.25 2,435.41 2,435.41 0.0M
2021-12-07 2,505.00 2,509.99 2,442.81 2,442.81 0.0M
2021-12-06 2,449.40 2,515.49 2,437.35 2,515.49 0.0M
2021-12-03 2,458.00 2,458.06 2,449.40 2,449.40 0.0M
2021-12-02 2,431.00 2,461.45 2,431.00 2,450.07 0.0M
2021-12-01 2,425.00 2,425.00 2,425.00 2,425.00 0.0M
2021-11-30 2,460.00 2,487.49 2,412.41 2,440.00 0.0M
2021-11-29 2,516.00 2,519.99 2,480.96 2,480.96 0.0M
2021-11-26 2,460.88 2,500.00 2,443.53 2,500.00 0.0M
2021-11-25 2,514.99 2,514.99 2,514.99 2,514.99 0.0M
2021-11-24 2,500.00 2,530.00 2,462.51 2,462.51 0.0M
2021-11-23 2,430.00 2,475.00 2,430.00 2,460.01 0.0M
2021-11-22 2,337.00 2,431.99 2,337.00 2,405.00 0.0M
2021-11-19 2,330.00 2,334.50 2,312.73 2,312.73 0.0M
2021-11-18 2,384.00 2,388.95 2,357.92 2,357.92 0.0M
2021-11-17 2,390.00 2,390.00 2,353.98 2,353.98 0.0M
2021-11-16 2,414.00 2,452.00 2,414.00 2,438.74 0.0M
2021-11-12 2,330.00 2,346.50 2,330.00 2,345.99 0.0M
2021-11-11 2,342.00 2,362.00 2,319.89 2,319.89 0.0M
2021-11-10 2,359.98 2,359.98 2,350.00 2,350.00 0.0M
2021-11-09 2,339.00 2,359.98 2,338.25 2,338.25 0.0M
2021-11-08 2,333.00 2,341.00 2,319.88 2,319.88 0.0M
2021-11-05 2,320.00 2,338.14 2,320.00 2,333.26 0.0M
2021-11-04 2,315.00 2,339.99 2,315.00 2,339.99 0.0M
2021-11-03 2,350.00 2,369.98 2,346.00 2,346.00 0.0M
2021-11-01 2,357.01 2,400.00 2,357.01 2,389.48 0.0M
2021-10-29 2,340.00 2,391.99 2,340.00 2,357.00 0.0M
2021-10-28 2,265.00 2,307.50 2,265.00 2,307.50 0.0M
2021-10-27 2,273.00 2,273.00 2,249.55 2,250.84 0.0M
2021-10-26 2,300.00 2,312.00 2,300.00 2,307.85 0.0M
2021-10-25 2,279.64 2,305.00 2,279.64 2,287.50 0.0M
2021-10-22 2,258.00 2,270.31 2,250.60 2,270.31 0.0M
2021-10-21 2,279.00 2,279.00 2,241.50 2,263.50 0.0M
2021-10-20 2,250.00 2,281.99 2,244.00 2,280.00 0.0M
2021-10-19 2,249.00 2,269.99 2,237.51 2,237.51 0.0M
2021-10-18 2,227.00 2,227.00 2,227.00 2,227.00 0.0M
2021-10-15 2,250.00 2,250.00 2,224.73 2,238.00 0.0M
2021-10-14 2,224.70 2,235.00 2,224.70 2,224.70 0.0M
2021-10-13 2,220.00 2,236.93 2,215.00 2,224.69 0.0M
2021-10-12 2,201.80 2,230.13 2,201.80 2,220.20 0.0M
2021-10-11 2,250.99 2,270.97 2,225.00 2,230.01 0.0M
2021-10-08 2,214.99 2,241.00 2,214.99 2,230.01 0.0M
2021-10-07 2,160.00 2,210.33 2,160.00 2,203.99 0.0M
2021-10-06 2,160.08 2,160.08 2,160.08 2,160.08 0.0M
2021-10-05 2,197.00 2,219.99 2,171.00 2,180.00 0.0M
2021-10-04 2,150.00 2,190.00 2,120.41 2,120.41 0.0M
2021-10-01 2,114.90 2,127.00 2,114.90 2,127.00 0.0M
2021-09-30 2,118.00 2,118.00 2,100.00 2,114.90 0.0M
2021-09-29 2,110.00 2,140.00 2,110.00 2,130.00 0.0M
2021-09-28 2,115.00 2,115.00 2,095.00 2,112.00 0.0M
2021-09-27 2,080.00 2,080.00 2,058.71 2,068.90 0.0M
2021-09-24 2,011.00 2,020.00 2,010.00 2,020.00 0.0M
2021-09-23 1,980.00 2,002.00 1,980.00 2,002.00 0.0M
2021-09-22 1,945.86 1,976.00 1,945.86 1,969.86 0.0M
2021-09-21 1,910.13 1,910.13 1,896.10 1,896.10 0.0M
2021-09-20 1,903.00 1,903.00 1,900.00 1,900.00 0.0M
2021-09-17 1,991.00 1,991.00 1,934.46 1,938.00 0.0M
2021-09-15 1,958.00 1,958.00 1,946.82 1,946.82 0.0M
2021-09-14 1,930.30 1,930.30 1,920.00 1,920.00 0.0M
2021-09-13 1,940.00 1,940.00 1,940.00 1,940.00 0.0M
2021-09-10 1,925.00 1,925.00 1,915.00 1,915.00 0.0M
2021-09-09 1,906.58 1,910.68 1,900.00 1,910.68 0.0M
2021-09-07 1,945.10 1,945.10 1,937.00 1,937.00 0.0M
2021-09-03 1,955.50 1,955.50 1,923.26 1,941.72 0.0M
2021-09-02 1,955.37 1,955.37 1,955.37 1,955.37 0.0M
2021-09-01 1,915.00 1,930.00 1,913.00 1,913.00 0.0M
2021-08-31 1,980.00 1,980.00 1,953.00 1,953.00 0.0M
2021-08-30 1,992.00 1,992.00 1,990.05 1,990.05 0.0M
2021-08-27 2,009.53 2,009.53 1,992.00 1,992.00 0.0M
2021-08-26 2,005.00 2,005.00 1,970.01 1,970.01 0.0M
2021-08-25 1,986.00 2,020.05 1,986.00 1,995.00 0.0M
2021-08-24 1,980.00 1,982.00 1,980.00 1,980.00 0.0M
2021-08-23 1,940.00 1,967.00 1,940.00 1,967.00 0.0M
2021-08-20 1,920.00 1,939.98 1,920.00 1,939.98 0.0M
2021-08-19 1,870.00 1,905.98 1,870.00 1,897.25 0.0M
2021-08-18 2,000.00 2,000.00 1,947.50 1,947.50 0.0M
2021-08-17 2,025.00 2,025.00 2,014.00 2,014.00 0.0M
2021-08-16 1,996.00 2,004.00 1,996.00 2,004.00 0.0M
2021-08-12 2,038.20 2,039.50 2,038.20 2,039.50 0.0M
2021-08-11 2,030.00 2,046.00 2,030.00 2,046.00 0.0M
2021-08-10 2,045.00 2,045.00 2,039.00 2,039.00 0.0M
2021-08-06 2,017.00 2,047.00 2,017.00 2,046.00 0.0M
2021-08-05 2,025.00 2,025.00 2,025.00 2,025.00 0.0M
2021-08-04 2,021.00 2,021.00 1,972.31 1,972.31 0.0M
2021-08-03 2,053.77 2,053.77 2,014.15 2,040.64 0.0M
2021-08-02 2,053.79 2,053.79 2,004.69 2,025.22 0.0M
2021-07-30 2,004.57 2,018.00 2,004.57 2,018.00 0.0M
2021-07-29 1,995.00 2,040.00 1,995.00 2,012.51 0.0M
2021-07-28 2,013.01 2,018.50 2,012.00 2,018.50 0.0M
2021-07-27 1,994.00 2,007.18 1,990.00 2,003.00 0.0M
2021-07-26 2,022.00 2,035.19 2,010.00 2,010.00 0.0M
2021-07-22 1,997.00 1,997.00 1,990.00 1,990.00 0.0M
2021-07-21 1,980.00 2,024.00 1,980.00 2,020.00 0.0M
2021-07-20 1,938.00 1,981.66 1,938.00 1,945.00 0.0M
2021-07-19 1,903.46 1,921.00 1,899.00 1,921.00 0.0M
2021-07-16 1,980.00 1,990.00 1,980.00 1,990.00 0.0M
2021-07-15 2,022.79 2,036.68 2,020.00 2,020.00 0.0M
2021-07-14 2,087.46 2,093.41 2,087.46 2,093.41 0.0M
2021-07-13 2,057.76 2,084.00 2,057.76 2,083.00 0.0M
2021-07-12 2,078.00 2,078.00 2,078.00 2,078.00 0.0M
2021-07-09 2,058.00 2,076.00 2,058.00 2,076.00 0.0M
2021-07-08 2,050.00 2,050.00 2,042.00 2,042.00 0.0M
2021-07-07 2,050.00 2,066.70 2,049.50 2,059.00 0.0M
2021-07-06 2,078.80 2,092.64 2,066.10 2,067.99 0.0M
2021-07-02 2,127.00 2,150.00 2,092.00 2,150.00 0.0M
2021-07-01 2,128.00 2,139.99 2,089.00 2,127.00 0.0M
2021-06-30 2,080.00 2,092.00 2,073.50 2,092.00 0.0M
2021-06-29 2,100.00 2,100.00 2,056.00 2,056.71 0.0M
2021-06-28 2,100.00 2,100.00 2,100.00 2,100.00 0.0M
2021-06-25 2,118.00 2,118.00 2,100.00 2,100.00 0.0M
2021-06-24 2,150.00 2,190.00 2,128.00 2,167.18 0.0M
2021-06-23 2,169.01 2,179.70 2,169.01 2,179.67 0.0M
2021-06-22 2,181.75 2,192.39 2,169.00 2,169.01 0.0M
2021-06-21 2,170.00 2,181.74 2,170.00 2,181.74 0.0M
2021-06-18 2,157.00 2,179.00 2,142.00 2,142.00 0.0M
2021-06-17 2,230.00 2,230.00 2,170.00 2,219.59 0.0M
2021-06-16 2,210.07 2,234.00 2,210.07 2,227.50 0.0M
2021-06-15 2,185.47 2,229.97 2,185.47 2,214.96 0.0M
2021-06-14 2,150.00 2,151.00 2,133.22 2,151.00 0.0M
2021-06-11 2,200.00 2,200.00 2,150.01 2,150.01 0.0M
2021-06-10 2,145.00 2,200.00 2,145.00 2,200.00 0.0M
2021-06-09 2,168.85 2,168.85 2,141.80 2,141.80 0.0M
2021-06-08 2,145.00 2,200.00 2,144.50 2,168.85 0.0M
2021-06-07 2,135.00 2,135.00 2,134.00 2,134.00 0.0M
2021-06-04 2,159.99 2,165.00 2,151.58 2,164.81 0.0M
2021-06-03 2,165.00 2,174.70 2,164.00 2,164.00 0.0M
2021-06-02 2,124.61 2,163.00 2,124.61 2,163.00 0.0M
2021-06-01 2,126.00 2,135.00 2,111.36 2,111.38 0.0M
2021-05-28 2,073.56 2,074.00 2,064.75 2,069.00 0.0M
2021-05-27 2,080.00 2,200.50 2,057.50 2,150.25 0.0M
2021-05-26 2,072.77 2,100.00 2,065.00 2,068.90 0.0M
2021-05-25 2,080.00 2,080.00 2,071.38 2,071.38 0.0M
2021-05-24 2,090.00 2,102.00 2,090.00 2,102.00 0.0M
2021-05-21 2,099.99 2,099.99 2,082.00 2,095.50 0.0M
2021-05-20 2,040.00 2,061.00 2,040.00 2,059.70 0.0M
2021-05-19 2,005.13 2,068.00 2,005.13 2,059.00 0.0M
2021-05-18 2,138.00 2,140.00 2,109.00 2,109.66 0.0M
2021-05-17 2,176.00 2,198.00 2,176.00 2,198.00 0.0M
2021-05-14 2,151.61 2,179.00 2,151.61 2,176.00 0.0M
2021-05-13 2,146.00 2,146.00 2,116.00 2,127.60 0.0M
2021-05-12 2,185.00 2,212.00 2,160.00 2,162.00 0.0M
2021-05-11 2,129.00 2,132.00 2,102.41 2,130.00 0.0M
2021-05-10 2,221.81 2,221.81 2,185.00 2,185.00 0.0M
2021-05-07 2,150.01 2,200.00 2,150.01 2,190.01 0.0M
2021-05-06 2,184.48 2,188.00 2,184.48 2,188.00 0.0M
2021-05-05 2,200.00 2,246.99 2,195.00 2,204.00 0.0M
2021-05-04 2,150.00 2,150.00 2,138.00 2,138.00 0.0M
2021-05-03 2,102.50 2,102.50 2,102.50 2,102.50 0.0M
2021-04-30 2,054.41 2,118.59 2,054.41 2,092.10 0.0M
2021-04-29 2,154.00 2,164.00 2,133.00 2,135.00 0.0M
2021-04-28 2,085.85 2,104.92 2,085.85 2,099.00 0.0M
2021-04-27 2,020.00 2,034.00 2,020.00 2,029.95 0.0M
2021-04-26 2,040.00 2,040.00 2,016.00 2,016.00 0.0M
2021-04-23 2,000.00 2,033.10 2,000.00 2,016.41 0.0M
2021-04-22 2,004.00 2,034.98 2,000.01 2,015.00 0.0M
2021-04-21 2,025.01 2,028.01 2,025.01 2,028.01 0.0M
2021-04-20 2,013.00 2,015.00 2,013.00 2,015.00 0.0M
2021-04-19 2,045.00 2,045.00 2,036.00 2,036.00 0.0M
2021-04-16 2,045.00 2,054.00 2,045.00 2,054.00 0.0M
2021-04-15 2,075.00 2,075.00 2,054.00 2,054.00 0.0M
2021-04-14 2,099.99 2,115.00 2,085.01 2,090.00 0.2M
2021-04-13 2,045.01 2,055.00 2,045.01 2,055.00 0.0M
2021-04-12 2,063.00 2,063.00 2,050.00 2,055.00 0.0M
2021-04-09 2,065.00 2,065.00 2,065.00 2,065.00 0.0M
2021-04-08 2,059.00 2,062.00 2,059.00 2,062.00 0.0M
2021-04-07 2,096.00 2,111.00 2,096.00 2,109.00 0.0M
2021-04-06 2,103.00 2,103.00 2,090.00 2,090.00 0.0M
2021-04-05 2,130.30 2,130.31 2,118.00 2,129.00 0.0M
2021-03-31 2,112.01 2,177.99 2,112.01 2,140.00 0.0M
2021-03-30 2,187.00 2,189.50 2,187.00 2,187.51 0.0M
2021-03-29 2,196.00 2,221.98 2,196.00 2,219.00 0.0M
2021-03-26 2,163.51 2,190.00 2,163.51 2,190.00 0.0M
2021-03-25 2,139.00 2,165.00 2,112.01 2,163.50 0.0M
2021-03-24 2,183.03 2,193.00 2,182.99 2,193.00 0.0M
2021-03-23 2,120.00 2,129.00 2,120.00 2,120.00 0.0M
2021-03-22 2,137.50 2,137.50 2,120.00 2,120.00 0.0M
2021-03-19 2,125.00 2,137.50 2,125.00 2,137.50 0.0M
2021-03-18 2,137.00 2,155.99 2,125.00 2,137.50 0.0M
2021-03-17 2,243.99 2,243.99 2,194.00 2,194.00 0.0M
2021-03-16 2,220.00 2,220.00 2,185.01 2,190.01 0.0M
2021-03-12 2,330.00 2,330.00 2,299.00 2,318.99 0.0M
2021-03-11 2,330.00 2,330.00 2,299.00 2,317.99 0.0M
2021-03-10 2,327.00 2,349.96 2,320.00 2,329.38 0.0M
2021-03-09 2,256.01 2,349.99 2,256.01 2,320.00 0.0M
2021-03-08 2,345.99 2,400.00 2,330.00 2,364.11 0.0M
2021-03-05 2,275.00 2,319.99 2,263.65 2,311.00 0.2M
2021-03-04 2,196.22 2,230.00 2,189.00 2,210.00 0.2M
2021-03-03 2,161.00 2,220.00 2,161.00 2,170.00 0.0M
2021-03-02 2,108.25 2,129.99 2,100.01 2,100.01 0.0M
2021-03-01 2,124.00 2,130.00 2,096.00 2,108.25 0.0M
2021-02-26 2,131.00 2,131.00 2,068.97 2,073.98 0.0M
2021-02-25 2,175.00 2,188.41 2,133.00 2,133.00 0.0M
2021-02-24 2,100.00 2,120.00 2,100.00 2,110.00 0.0M
2021-02-23 2,061.81 2,070.00 2,040.00 2,044.01 0.0M
2021-02-22 2,000.01 2,080.00 2,000.01 2,051.56 0.0M
2021-02-19 1,949.00 1,976.00 1,945.00 1,976.00 0.0M
2021-02-18 2,000.00 2,000.00 1,935.00 1,935.00 0.0M
2021-02-17 1,920.00 2,000.00 1,917.00 1,935.01 0.0M
2021-02-16 1,870.00 1,896.26 1,870.00 1,872.00 0.0M
2021-02-15 1,844.00 1,844.00 1,844.00 1,844.00 0.0M
2021-02-12 1,835.00 1,975.00 1,835.00 1,975.00 0.0M
2021-02-11 1,855.00 1,855.00 1,815.00 1,815.00 0.0M
2021-02-10 1,830.00 1,900.00 1,830.00 1,900.00 0.0M
2021-02-09 1,850.00 1,900.00 1,826.00 1,826.00 0.0M
2021-02-08 1,835.00 1,845.00 1,835.00 1,844.43 0.0M
2021-02-05 1,815.00 1,815.00 1,791.00 1,791.00 0.0M
2021-02-04 1,810.00 1,810.00 1,810.00 1,810.00 0.0M
2021-02-02 1,774.00 1,774.00 1,760.00 1,760.00 0.0M
2021-01-28 1,795.00 1,795.00 1,795.00 1,795.00 0.0M
2021-01-27 1,785.00 1,822.00 1,769.00 1,822.00 0.0M
2021-01-26 1,820.00 1,820.00 1,820.00 1,820.00 0.0M
2021-01-25 1,820.00 1,820.00 1,820.00 1,820.00 0.0M
2021-01-21 1,840.50 1,840.50 1,820.00 1,820.00 0.0M
2021-01-19 1,850.00 1,850.00 1,850.00 1,850.00 0.0M
2021-01-15 1,737.63 1,838.77 1,737.63 1,838.77 0.0M
2021-01-14 1,885.00 1,885.00 1,885.00 1,885.00 0.0M
2021-01-11 1,831.06 1,831.06 1,831.06 1,831.06 0.0M
2021-01-08 1,831.06 1,831.06 1,831.06 1,831.06 0.0M
2021-01-07 1,780.72 1,780.72 1,780.72 1,780.72 0.0M
2021-01-06 1,774.00 1,774.00 1,773.00 1,773.00 0.0M
2021-01-05 1,704.00 1,757.77 1,704.00 1,757.77 0.0M