Chord Energy Corp

CHRD
🏛️ 墨西哥 →
1,908.76
最后更新: 2025-09-25
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
2025-09-25 1,908.76 1,908.76 1,908.76 1,908.76 0.0M
2025-09-24 1,922.74 1,922.74 1,922.74 1,922.74 0.0M
2025-09-23 1,869.52 1,869.52 1,869.52 1,869.52 0.0M
2025-09-22 1,845.61 1,845.61 1,845.61 1,845.61 0.0M
2025-09-21 1,845.72 1,845.72 1,845.72 1,845.72 0.0M
2025-09-18 1,915.60 1,915.60 1,915.60 1,915.60 0.0M
2025-09-17 1,930.61 1,930.61 1,930.61 1,930.61 0.0M
2025-09-15 1,924.43 1,924.43 1,924.43 1,924.43 0.0M
2025-09-12 1,943.10 1,943.10 1,943.10 1,943.10 0.0M
2025-09-11 1,980.98 1,980.98 1,980.98 1,980.98 0.0M
2025-09-10 1,914.22 1,914.22 1,914.22 1,914.22 0.0M
2025-09-09 1,921.65 1,921.65 1,921.65 1,921.65 0.0M
2025-09-08 1,931.80 1,931.80 1,931.80 1,931.80 0.0M
2025-09-05 2,016.08 2,016.08 2,016.08 2,016.08 0.0M
2025-09-04 1,998.42 1,998.42 1,998.42 1,998.42 0.0M
2025-09-03 2,088.66 2,088.66 2,088.66 2,088.66 0.0M
2025-09-02 2,049.01 2,049.01 2,049.01 2,049.01 0.0M
2025-09-01 2,048.79 2,048.79 2,048.79 2,048.79 0.0M
2025-08-29 2,048.76 2,048.76 2,048.76 2,048.76 0.0M
2025-08-28 2,024.44 2,024.44 2,024.44 2,024.44 0.0M
2025-08-27 1,980.35 1,980.35 1,980.35 1,980.35 0.0M
2025-08-26 1,994.88 1,994.88 1,994.88 1,994.88 0.0M
2025-08-25 1,969.77 1,969.77 1,969.77 1,969.77 0.0M
2025-08-22 1,914.92 1,914.92 1,914.92 1,914.92 0.0M
2025-08-21 1,924.11 1,924.11 1,924.11 1,924.11 0.0M
2025-08-20 1,919.11 1,919.11 1,919.11 1,919.11 0.0M
2025-08-19 1,910.52 1,910.52 1,910.52 1,910.52 0.0M
2025-08-18 1,912.47 1,912.47 1,912.47 1,912.47 0.0M
2025-08-15 1,934.24 1,934.24 1,934.24 1,934.24 0.0M
2025-08-14 1,888.31 1,888.31 1,888.31 1,888.31 0.0M
2025-08-13 1,857.50 1,857.50 1,857.50 1,857.50 0.0M
2025-08-12 1,855.82 1,855.82 1,855.82 1,855.82 0.0M
2025-08-11 1,874.84 1,874.84 1,874.84 1,874.84 0.0M
2025-08-08 1,858.87 1,858.87 1,858.87 1,858.87 0.0M
2025-08-07 1,950.38 1,950.38 1,950.38 1,950.38 0.0M
2025-08-06 1,997.03 1,997.03 1,997.03 1,997.03 0.0M
2025-08-05 1,989.21 1,989.21 1,989.21 1,989.21 0.0M
2025-08-04 2,002.45 2,002.45 2,002.45 2,002.45 0.0M
2025-08-01 2,073.80 2,073.80 2,073.80 2,073.80 0.0M
2025-07-31 2,103.27 2,103.27 2,103.27 2,103.27 0.0M
2025-07-30 2,141.56 2,141.56 2,141.56 2,141.56 0.0M
2025-07-29 2,116.49 2,116.49 2,116.49 2,116.49 0.0M
2025-07-28 2,017.52 2,017.52 2,017.52 2,017.52 0.0M
2025-07-25 2,033.50 2,033.50 2,033.50 2,033.50 0.0M
2025-07-24 2,030.46 2,030.46 2,030.46 2,030.46 0.0M
2025-07-23 2,012.02 2,012.02 2,012.02 2,012.02 0.0M
2025-07-22 1,967.29 1,967.29 1,967.29 1,967.29 0.0M
2025-07-21 1,991.81 1,991.81 1,991.81 1,991.81 0.0M
2025-07-18 1,988.90 1,988.90 1,988.90 1,988.90 0.0M
2025-07-17 1,912.96 1,912.96 1,912.96 1,912.96 0.0M
2025-07-16 1,961.02 1,961.02 1,961.02 1,961.02 0.0M
2025-07-15 2,001.11 2,001.11 2,001.11 2,001.11 0.0M
2025-07-14 2,037.43 2,037.43 2,037.43 2,037.43 0.0M
2025-07-11 2,013.73 2,013.73 2,013.73 2,013.73 0.0M
2025-07-10 1,985.86 1,985.86 1,985.86 1,985.86 0.0M
2025-07-09 2,024.85 2,024.85 2,024.85 2,024.85 0.0M
2025-07-08 1,925.42 1,925.42 1,925.42 1,925.42 0.0M
2025-07-07 1,945.07 1,945.07 1,945.07 1,945.07 0.0M
2025-07-04 1,948.46 1,948.46 1,948.46 1,948.46 0.0M
2025-07-03 1,949.67 1,949.67 1,949.67 1,949.67 0.0M
2025-07-02 1,906.60 1,906.60 1,906.60 1,906.60 0.0M
2025-07-01 1,824.00 1,824.00 1,824.00 1,824.00 0.0M
2025-06-30 1,860.33 1,860.33 1,860.33 1,860.33 0.0M
2025-06-27 1,877.00 1,877.00 1,877.00 1,877.00 0.0M
2025-06-26 1,847.76 1,847.76 1,847.76 1,847.76 0.0M
2025-06-25 1,874.13 1,874.13 1,874.13 1,874.13 0.0M
2025-06-24 1,911.63 1,911.63 1,911.63 1,911.63 0.0M
2025-06-23 1,992.69 1,992.69 1,992.69 1,992.69 0.0M
2025-06-20 1,996.60 1,996.60 1,996.60 1,996.60 0.0M
2025-06-19 1,987.70 1,987.70 1,987.70 1,987.70 0.0M
2025-06-18 2,028.97 2,028.97 2,028.97 2,028.97 0.0M
2025-06-17 1,998.80 1,998.80 1,998.80 1,998.80 0.0M
2025-06-16 2,007.36 2,007.36 2,007.36 2,007.36 0.0M
2025-06-13 1,935.87 1,935.87 1,935.87 1,935.87 0.0M
2025-06-12 1,919.62 1,919.62 1,919.62 1,919.62 0.0M
2025-06-11 1,896.61 1,896.61 1,896.61 1,896.61 0.0M
2025-06-10 1,858.11 1,858.11 1,858.11 1,858.11 0.0M
2025-06-09 1,815.41 1,815.41 1,815.41 1,815.41 0.0M
2025-06-06 1,763.64 1,763.64 1,763.64 1,763.64 0.0M
2025-06-05 1,775.95 1,775.95 1,775.95 1,775.95 0.0M
2025-06-04 1,844.12 1,844.12 1,844.12 1,844.12 0.0M
2025-06-03 1,767.78 1,767.78 1,767.78 1,767.78 0.0M
2025-06-02 1,744.72 1,744.72 1,744.72 1,744.72 0.0M
2025-05-30 1,758.85 1,758.85 1,758.85 1,758.85 0.0M
2025-05-29 1,746.58 1,746.58 1,746.58 1,746.58 0.0M
2025-05-28 1,753.16 1,753.16 1,753.16 1,753.16 0.0M
2025-05-27 1,722.97 1,722.97 1,722.97 1,722.97 0.0M
2025-05-26 1,727.99 1,727.99 1,727.99 1,727.99 0.0M
2025-05-23 1,741.94 1,741.94 1,741.94 1,741.94 0.0M
2025-05-22 1,749.21 1,749.21 1,749.21 1,749.21 0.0M
2025-05-21 1,823.03 1,823.03 1,823.03 1,823.03 0.0M
2025-05-20 1,840.95 1,840.95 1,840.95 1,840.95 0.0M
2025-05-19 1,886.49 1,886.49 1,886.49 1,886.49 0.0M
2025-05-16 1,867.55 1,867.55 1,867.55 1,867.55 0.0M
2025-05-15 1,897.19 1,897.19 1,897.19 1,897.19 0.0M
2025-05-14 1,933.82 1,933.82 1,933.82 1,933.82 0.0M
2025-05-13 1,915.13 1,915.13 1,915.13 1,915.13 0.0M
2025-05-12 1,813.46 1,813.46 1,813.46 1,813.46 0.0M
2025-05-09 1,831.80 1,831.80 1,831.80 1,831.80 0.0M
2025-05-08 1,765.66 1,765.66 1,765.66 1,765.66 0.0M
2025-05-07 1,783.07 1,783.07 1,783.07 1,783.07 0.0M
2025-05-06 1,778.05 1,778.05 1,778.05 1,778.05 0.0M
2025-05-05 1,833.60 1,833.60 1,833.60 1,833.60 0.0M
2025-05-02 1,769.37 1,769.37 1,769.37 1,769.37 0.0M
2025-04-30 1,831.56 1,831.56 1,831.56 1,831.56 0.0M
2025-04-29 1,857.61 1,857.61 1,857.61 1,857.61 0.0M
2025-04-28 1,849.61 1,849.61 1,849.61 1,849.61 0.0M
2025-04-25 1,855.44 1,855.44 1,855.44 1,855.44 0.0M
2025-04-24 1,821.26 1,821.26 1,821.26 1,821.26 0.0M
2025-04-23 1,845.14 1,845.14 1,845.14 1,845.14 0.0M
2025-04-22 1,826.33 1,826.33 1,826.33 1,826.33 0.0M
2025-04-21 1,814.41 1,814.41 1,814.41 1,814.41 0.0M
2025-04-16 1,769.88 1,769.88 1,769.88 1,769.88 0.0M
2025-04-15 1,779.47 1,779.47 1,779.47 1,779.47 0.0M
2025-04-14 1,816.85 1,816.85 1,816.85 1,816.85 0.0M
2025-04-11 1,760.06 1,760.06 1,760.06 1,760.06 0.0M
2025-04-10 1,972.50 1,972.50 1,972.50 1,972.50 0.0M
2025-04-09 1,704.66 1,704.66 1,704.66 1,704.66 0.0M
2025-04-08 1,780.16 1,780.16 1,780.16 1,780.16 0.0M
2025-04-07 1,800.40 1,800.40 1,800.40 1,800.40 0.0M
2025-04-04 1,986.70 1,986.70 1,986.70 1,986.70 0.0M
2025-04-03 2,322.67 2,322.67 2,322.67 2,322.67 0.0M
2025-04-02 2,299.03 2,299.03 2,299.03 2,299.03 0.0M
2025-04-01 2,303.77 2,303.77 2,303.77 2,303.77 0.0M
2025-03-26 2,260.58 2,260.58 2,260.58 2,260.58 0.0M
2025-03-25 2,268.27 2,268.27 2,268.27 2,268.27 0.0M
2025-03-24 2,217.93 2,217.93 2,217.93 2,217.93 0.0M
2025-03-21 2,230.70 2,230.70 2,230.70 2,230.70 0.0M
2025-03-20 2,228.65 2,228.65 2,228.65 2,228.65 0.0M
2025-03-10 2,101.93 2,101.93 2,101.93 2,101.93 0.0M
2025-03-07 2,077.45 2,077.45 2,077.45 2,077.45 0.0M
2025-03-06 2,077.87 2,077.87 2,077.87 2,077.87 0.0M
2025-03-05 2,171.30 2,171.30 2,171.30 2,171.30 0.0M
2025-03-04 2,112.30 2,112.30 2,112.30 2,112.30 0.0M
2025-03-03 2,344.06 2,344.06 2,344.06 2,344.06 0.0M
2025-02-28 2,298.69 2,298.69 2,298.69 2,298.69 0.0M
2025-02-27 2,314.46 2,314.46 2,314.46 2,314.46 0.0M
2025-02-26 2,222.04 2,222.04 2,222.04 2,222.04 0.0M
2025-02-21 2,356.58 2,356.58 2,356.58 2,356.58 0.0M
2025-02-20 2,335.12 2,335.12 2,335.12 2,335.12 0.0M
2025-02-19 2,270.93 2,270.93 2,270.93 2,270.93 0.0M
2025-02-18 2,249.99 2,249.99 2,249.99 2,249.99 0.0M
2025-02-17 2,252.79 2,252.79 2,252.79 2,252.79 0.0M
2025-02-14 2,258.65 2,258.65 2,258.65 2,258.65 0.0M
2025-02-13 2,247.32 2,247.32 2,247.32 2,247.32 0.0M
2025-02-12 2,353.18 2,353.18 2,353.18 2,353.18 0.0M
2025-02-11 2,339.14 2,339.14 2,339.14 2,339.14 0.0M
2025-02-10 2,247.89 2,247.89 2,247.89 2,247.89 0.0M
2025-01-22 2,562.55 2,562.55 2,562.55 2,562.55 0.0M
2025-01-21 2,578.83 2,578.83 2,578.83 2,578.83 0.0M
2025-01-20 2,616.89 2,616.89 2,616.89 2,616.89 0.0M
2025-01-17 2,622.82 2,622.82 2,622.82 2,622.82 0.0M
2025-01-16 2,600.00 2,600.00 2,600.00 2,600.00 0.0M
2025-01-15 2,595.07 2,595.07 2,595.07 2,595.07 0.0M
2025-01-14 2,615.96 2,615.96 2,615.96 2,615.96 0.0M
2025-01-13 2,562.80 2,562.80 2,562.80 2,562.80 0.0M
2025-01-10 2,510.14 2,510.14 2,510.14 2,510.14 0.0M
2025-01-09 2,498.87 2,498.87 2,498.87 2,498.87 0.0M
2025-01-08 2,483.70 2,483.70 2,483.70 2,483.70 0.0M
2025-01-07 2,482.03 2,482.03 2,482.03 2,482.03 0.0M
2025-01-06 2,500.13 2,500.13 2,500.13 2,500.13 0.0M
2025-01-03 2,460.04 2,460.04 2,460.04 2,460.04 0.0M
2025-01-02 2,430.32 2,430.32 2,430.32 2,430.32 0.0M