Clean Energy Fuels Corp.

CLNE
🏛️ 美国 →
2.83
最后更新: 2025-09-26
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
2021-12-31 6.22 6.37 6.13 6.13 3.1M
2021-12-30 6.09 6.50 6.09 6.26 4.3M
2021-12-29 6.30 6.36 6.09 6.11 3.6M
2021-12-28 6.47 6.62 6.36 6.37 2.5M
2021-12-27 6.55 6.56 6.36 6.48 2.9M
2021-12-23 6.53 6.68 6.49 6.56 1.9M
2021-12-22 6.45 6.61 6.37 6.51 2.5M
2021-12-21 6.29 6.52 6.24 6.49 3.7M
2021-12-20 6.18 6.28 6.05 6.20 3.8M
2021-12-17 6.18 6.52 6.06 6.40 6.6M
2021-12-16 6.54 6.58 6.17 6.23 4.6M
2021-12-15 5.99 6.43 5.85 6.40 4.4M
2021-12-14 6.48 6.49 5.98 6.03 5.3M
2021-12-13 6.87 6.93 6.57 6.65 3.4M
2021-12-10 6.97 7.01 6.61 6.97 3.2M
2021-12-09 6.96 7.11 6.86 6.91 2.3M
2021-12-08 6.81 7.17 6.79 7.12 2.8M
2021-12-07 6.78 6.96 6.71 6.77 3.4M
2021-12-06 6.38 6.68 6.09 6.59 3.8M
2021-12-03 6.69 6.77 6.27 6.35 4.3M
2021-12-02 6.66 6.88 6.60 6.66 3.8M
2021-12-01 7.31 7.34 6.66 6.67 3.6M
2021-11-30 7.07 7.24 6.86 7.17 4.1M
2021-11-29 7.35 7.47 7.06 7.24 3.4M
2021-11-26 7.32 7.36 6.95 7.20 3.8M
2021-11-24 7.66 7.81 7.54 7.75 2.0M
2021-11-23 7.59 7.90 7.52 7.72 2.9M
2021-11-22 7.70 7.90 7.47 7.59 4.2M
2021-11-19 7.65 7.80 7.55 7.64 3.9M
2021-11-18 7.92 8.10 7.72 7.86 3.5M
2021-11-17 8.19 8.33 7.88 7.92 4.1M
2021-11-16 8.27 8.30 8.08 8.22 3.4M
2021-11-15 8.55 8.62 8.16 8.32 4.4M
2021-11-12 8.73 8.75 8.49 8.63 3.1M
2021-11-11 8.93 9.15 8.64 8.74 3.5M
2021-11-10 9.31 9.37 8.62 8.72 4.4M
2021-11-09 9.30 9.40 8.83 9.39 4.2M
2021-11-08 8.84 9.40 8.80 9.35 5.8M
2021-11-05 9.12 9.15 8.36 8.60 6.2M
2021-11-04 9.65 9.67 9.18 9.33 2.6M
2021-11-03 9.34 9.68 9.17 9.42 2.8M
2021-11-02 9.59 9.69 9.33 9.50 2.8M
2021-11-01 9.32 9.58 9.19 9.54 4.0M
2021-10-29 9.08 9.57 8.88 9.22 5.5M
2021-10-28 8.49 9.25 8.48 9.14 4.4M
2021-10-27 8.84 8.85 8.39 8.44 3.7M
2021-10-26 9.00 9.14 8.84 8.84 2.6M
2021-10-25 8.70 9.08 8.69 9.03 3.2M
2021-10-22 8.65 8.66 8.31 8.65 2.5M
2021-10-21 8.94 9.10 8.69 8.74 2.4M
2021-10-20 8.92 9.14 8.88 8.97 1.8M
2021-10-19 8.88 9.01 8.74 9.00 1.9M
2021-10-18 8.99 9.10 8.77 8.82 2.7M
2021-10-15 9.29 9.36 8.97 9.00 2.7M
2021-10-14 9.24 9.32 9.00 9.11 3.2M
2021-10-13 9.01 9.23 8.71 9.14 5.1M
2021-10-12 8.72 9.12 8.63 8.97 3.8M
2021-10-11 8.75 9.00 8.69 8.70 2.8M
2021-10-08 8.43 9.00 8.42 8.67 4.5M
2021-10-07 8.10 8.40 7.91 8.39 4.0M
2021-10-06 7.90 8.03 7.67 7.85 3.3M
2021-10-05 8.23 8.27 7.91 8.08 3.7M
2021-10-04 8.34 8.40 8.05 8.18 4.1M
2021-10-01 8.25 8.47 8.10 8.33 3.4M
2021-09-30 8.12 8.22 7.94 8.15 3.9M
2021-09-29 8.58 8.61 7.90 8.06 5.6M
2021-09-28 9.07 9.19 8.42 8.52 8.6M
2021-09-27 8.25 9.39 8.25 9.28 13.1M
2021-09-24 8.25 8.37 8.13 8.16 2.1M
2021-09-23 8.19 8.44 8.13 8.42 3.9M
2021-09-22 7.87 8.28 7.86 8.13 4.9M
2021-09-21 7.88 7.88 7.52 7.78 4.6M
2021-09-20 7.70 7.89 7.46 7.57 5.6M
2021-09-17 8.12 8.25 7.91 8.08 8.5M
2021-09-16 8.06 8.31 8.02 8.14 3.4M
2021-09-15 7.97 8.32 7.97 8.18 5.6M
2021-09-14 8.42 8.64 7.82 7.87 5.8M
2021-09-13 7.90 8.45 7.86 8.32 6.2M
2021-09-10 8.02 8.10 7.75 7.84 3.9M
2021-09-09 7.66 8.17 7.60 7.95 3.6M
2021-09-08 8.02 8.07 7.64 7.73 3.2M
2021-09-07 7.89 8.22 7.87 7.96 3.7M
2021-09-03 7.96 8.11 7.84 7.87 2.4M
2021-09-02 7.99 8.28 7.94 8.02 3.6M
2021-09-01 7.85 8.08 7.76 7.92 3.1M
2021-08-31 7.77 8.03 7.77 7.93 3.7M
2021-08-30 8.10 8.14 7.71 7.84 4.2M
2021-08-27 7.71 8.25 7.69 8.11 6.1M
2021-08-26 7.67 7.92 7.55 7.64 3.4M
2021-08-25 7.67 8.00 7.51 7.81 4.8M
2021-08-24 7.34 7.76 7.28 7.69 5.0M
2021-08-23 6.89 7.34 6.85 7.31 5.9M
2021-08-20 6.59 6.89 6.54 6.80 5.9M
2021-08-19 6.83 6.92 6.56 6.62 6.6M
2021-08-18 6.97 7.23 6.85 6.86 6.4M
2021-08-17 7.01 7.47 6.93 6.95 7.1M
2021-08-16 7.50 7.52 7.13 7.16 5.8M
2021-08-13 8.16 8.25 7.51 7.53 6.6M
2021-08-12 8.02 8.45 8.02 8.30 4.9M
2021-08-11 8.10 8.24 7.85 8.19 5.4M
2021-08-10 7.84 8.18 7.78 8.14 6.8M
2021-08-09 7.35 7.93 7.18 7.79 6.9M
2021-08-06 7.00 7.54 6.89 7.48 9.4M
2021-08-05 6.90 7.29 6.82 7.07 7.4M
2021-08-04 7.26 7.35 6.86 6.87 6.6M
2021-08-03 7.29 7.38 7.09 7.37 5.0M
2021-08-02 7.55 7.68 7.33 7.34 5.7M
2021-07-30 7.46 7.62 7.40 7.51 3.7M
2021-07-29 7.82 7.92 7.62 7.63 4.4M
2021-07-28 7.50 7.87 7.47 7.75 4.2M
2021-07-27 7.68 7.81 7.31 7.42 5.2M
2021-07-26 7.49 8.11 7.44 7.76 6.4M
2021-07-23 7.65 7.67 7.42 7.60 6.3M
2021-07-22 8.15 8.25 7.64 7.68 7.1M
2021-07-21 7.91 8.30 7.90 8.15 6.3M
2021-07-20 7.52 7.93 7.33 7.86 7.3M
2021-07-19 7.11 7.60 7.03 7.57 8.2M
2021-07-16 7.80 7.90 7.45 7.56 9.3M
2021-07-15 7.71 8.08 7.42 7.65 9.4M
2021-07-14 8.45 8.55 7.80 7.86 10.4M
2021-07-13 8.91 8.94 8.50 8.52 6.9M
2021-07-12 9.16 9.16 8.93 9.00 4.6M
2021-07-09 9.05 9.22 8.90 9.16 5.8M
2021-07-08 8.38 9.19 8.25 9.09 8.1M
2021-07-07 9.53 9.58 8.73 8.92 10.5M
2021-07-06 9.91 9.91 9.28 9.46 10.3M
2021-07-02 10.29 10.35 9.86 10.00 9.1M
2021-07-01 10.19 10.52 10.06 10.44 10.2M
2021-06-30 10.29 10.35 9.95 10.15 12.9M
2021-06-29 10.82 11.10 10.23 10.31 16.4M
2021-06-28 10.72 11.19 10.58 10.83 16.7M
2021-06-25 10.80 10.98 10.45 10.80 14.5M
2021-06-24 11.01 11.09 10.67 10.92 12.7M
2021-06-23 11.20 11.35 10.94 11.04 13.8M
2021-06-22 11.01 11.45 10.79 11.18 18.2M
2021-06-21 11.92 11.95 10.77 11.24 30.6M
2021-06-18 11.70 12.65 11.37 11.78 103.7M
2021-06-17 10.47 11.42 10.45 11.12 31.0M
2021-06-16 10.79 11.03 10.20 10.70 20.2M
2021-06-15 12.00 12.08 10.83 11.11 35.1M
2021-06-14 11.43 12.57 10.92 11.17 61.4M
2021-06-11 11.15 11.24 10.59 10.80 19.1M
2021-06-10 12.59 12.67 10.42 10.99 60.0M
2021-06-09 13.81 14.50 11.15 13.02 157.2M
2021-06-08 10.52 10.55 9.32 9.90 44.4M
2021-06-07 10.43 10.95 9.74 10.36 28.2M
2021-06-04 10.13 11.24 9.21 9.31 33.2M
2021-06-03 8.42 9.74 8.42 9.12 30.3M
2021-06-02 8.16 8.22 7.94 8.13 6.9M
2021-06-01 7.99 8.16 7.86 8.10 5.3M
2021-05-28 8.18 8.18 7.75 7.92 5.6M
2021-05-27 8.10 8.16 7.82 8.09 7.8M
2021-05-26 7.71 8.11 7.67 8.04 5.3M
2021-05-25 8.02 8.07 7.63 7.63 4.7M
2021-05-24 7.82 8.06 7.63 7.96 3.6M
2021-05-21 7.78 8.00 7.70 7.73 4.2M
2021-05-20 7.95 7.95 7.48 7.64 5.3M
2021-05-19 7.57 7.93 7.50 7.87 4.3M
2021-05-18 8.11 8.28 7.95 8.03 4.7M
2021-05-17 7.94 8.17 7.91 8.13 4.7M
2021-05-14 8.00 8.34 7.97 8.25 5.3M
2021-05-13 8.03 8.49 7.59 7.87 5.9M
2021-05-12 8.31 8.50 8.09 8.13 4.1M
2021-05-11 8.03 8.65 7.85 8.54 5.9M
2021-05-10 8.83 9.40 8.64 8.78 6.6M
2021-05-07 9.57 9.88 8.77 8.82 9.1M
2021-05-06 10.20 10.36 9.62 9.79 4.9M
2021-05-05 11.00 11.10 10.34 10.53 3.9M
2021-05-04 10.84 10.98 10.29 10.80 4.1M
2021-05-03 10.90 11.34 10.80 11.05 3.7M
2021-04-30 11.12 11.50 10.88 11.00 3.5M
2021-04-29 11.86 11.87 11.06 11.34 3.8M
2021-04-28 11.26 11.79 11.10 11.71 3.8M
2021-04-27 11.15 11.51 11.08 11.44 4.7M
2021-04-26 10.59 11.25 10.47 11.19 5.1M
2021-04-23 10.08 10.53 9.94 10.39 4.8M
2021-04-22 10.76 10.79 9.86 10.08 7.4M
2021-04-21 9.39 10.35 9.18 10.33 9.5M
2021-04-20 11.25 11.47 9.12 9.35 21.4M
2021-04-19 14.09 14.10 11.68 11.84 69.7M
2021-04-16 10.95 11.32 10.81 11.14 3.1M
2021-04-15 11.88 12.00 10.90 11.12 3.6M
2021-04-14 11.64 12.35 11.62 11.85 4.1M
2021-04-13 11.16 11.77 10.79 11.64 3.4M
2021-04-12 12.22 12.31 11.02 11.18 6.5M
2021-04-09 12.99 13.00 12.22 12.29 3.8M
2021-04-08 13.54 13.54 12.91 13.10 4.0M
2021-04-07 13.66 13.97 13.38 13.52 2.4M
2021-04-06 13.54 14.07 13.51 13.87 2.8M
2021-04-05 14.66 14.77 13.27 13.50 4.2M
2021-04-01 14.22 14.69 13.86 14.52 3.9M
2021-03-31 13.50 13.95 13.34 13.74 3.3M
2021-03-30 12.62 13.25 12.38 13.21 2.8M
2021-03-29 13.33 13.33 12.55 12.78 4.0M
2021-03-26 13.80 13.98 13.00 13.50 3.9M
2021-03-25 12.26 13.69 12.00 13.61 5.4M
2021-03-24 14.03 14.47 12.99 13.07 5.1M
2021-03-23 15.46 15.62 13.46 13.61 7.4M
2021-03-22 15.91 16.59 15.46 15.94 6.9M
2021-03-19 14.52 15.87 14.04 15.66 15.9M
2021-03-18 14.90 15.70 14.22 14.38 6.1M
2021-03-17 13.93 15.37 13.68 15.20 5.4M
2021-03-16 15.70 16.00 14.83 14.97 7.3M
2021-03-15 15.06 15.72 14.84 15.39 6.6M
2021-03-12 13.44 14.93 13.20 14.87 6.2M
2021-03-11 14.22 14.29 13.39 13.88 7.8M
2021-03-10 12.78 13.83 12.32 13.59 9.9M
2021-03-09 11.25 12.34 11.03 11.80 8.2M
2021-03-08 11.67 12.10 10.68 10.71 6.0M
2021-03-05 12.11 12.32 10.15 11.64 10.2M
2021-03-04 13.38 13.41 11.71 12.20 10.3M
2021-03-03 13.08 13.39 12.18 12.26 4.8M
2021-03-02 13.85 14.10 13.21 13.23 3.9M
2021-03-01 13.50 13.94 13.15 13.80 4.7M
2021-02-26 12.40 13.16 12.13 13.04 7.5M
2021-02-25 13.41 13.84 12.64 12.85 5.5M
2021-02-24 13.87 14.07 13.16 13.82 5.5M
2021-02-23 13.60 13.75 11.32 13.59 9.7M
2021-02-22 15.24 15.65 14.56 14.65 6.8M
2021-02-19 14.46 15.99 14.26 14.98 8.3M
2021-02-18 14.96 15.12 14.01 14.05 9.3M
2021-02-17 15.93 16.07 15.02 15.54 5.9M
2021-02-16 17.07 17.20 15.20 15.92 8.3M
2021-02-12 16.35 17.32 15.78 17.29 6.3M
2021-02-11 17.10 17.32 16.14 16.73 6.5M
2021-02-10 19.55 19.79 16.53 16.94 14.6M
2021-02-09 17.97 18.78 17.76 18.64 12.8M
2021-02-08 16.86 18.42 16.00 17.87 31.7M
2021-02-05 12.96 13.08 12.25 12.97 6.9M
2021-02-04 13.30 13.60 12.70 12.80 10.2M
2021-02-03 11.51 13.10 11.29 12.83 18.0M
2021-02-02 10.79 10.89 10.02 10.47 4.3M
2021-02-01 10.21 10.69 10.01 10.57 4.5M
2021-01-29 10.43 11.04 10.22 10.23 5.9M
2021-01-28 10.90 11.20 9.94 10.44 8.2M
2021-01-27 10.82 11.97 10.54 11.00 8.6M
2021-01-26 11.90 12.09 11.23 11.54 9.0M
2021-01-25 11.18 12.65 10.87 11.68 16.4M
2021-01-22 9.94 10.66 9.91 10.57 6.8M
2021-01-21 10.61 10.90 9.91 10.18 8.1M
2021-01-20 9.89 10.99 9.78 10.60 10.2M
2021-01-19 10.00 10.03 9.52 9.94 6.6M
2021-01-15 10.03 10.15 9.51 9.81 7.8M
2021-01-14 10.49 10.87 9.92 10.21 9.1M
2021-01-13 10.17 11.03 9.87 10.41 12.7M
2021-01-12 10.08 10.16 9.18 9.92 10.3M
2021-01-11 10.08 10.64 9.70 9.81 9.6M
2021-01-08 11.63 11.66 9.80 10.25 17.5M
2021-01-07 9.67 11.37 9.50 11.10 21.1M
2021-01-06 9.61 9.75 8.52 9.00 13.4M
2021-01-05 7.70 9.07 7.65 8.68 13.1M
2021-01-04 7.95 8.06 7.33 7.83 6.0M