Clearway Energy Inc Class C

CWEN
🏛️ 美国 →
28.36
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
2021-12-31 35.51 36.19 35.40 36.03 0.3M
2021-12-30 35.76 36.15 35.67 35.71 0.3M
2021-12-29 35.26 35.62 34.65 35.61 0.3M
2021-12-28 35.66 35.92 35.42 35.52 0.3M
2021-12-27 36.01 36.01 35.56 35.81 0.2M
2021-12-23 36.08 36.08 35.62 35.79 0.2M
2021-12-22 35.29 35.98 35.20 35.91 0.4M
2021-12-21 34.53 35.30 34.53 35.26 0.6M
2021-12-20 34.92 34.92 33.60 34.15 0.7M
2021-12-17 35.18 35.45 34.65 35.19 1.2M
2021-12-16 35.34 36.05 35.25 35.46 0.7M
2021-12-15 35.06 35.29 34.61 35.08 0.9M
2021-12-14 35.51 35.64 34.63 34.89 1.0M
2021-12-13 35.44 35.88 35.25 35.65 0.6M
2021-12-10 35.83 36.20 35.15 35.24 0.5M
2021-12-09 36.87 36.99 35.74 35.75 0.6M
2021-12-08 37.54 37.88 36.97 37.01 0.7M
2021-12-07 37.41 37.85 37.18 37.47 0.6M
2021-12-06 37.10 37.29 36.12 36.98 0.5M
2021-12-03 37.52 37.65 36.24 36.92 0.4M
2021-12-02 37.15 37.64 36.79 37.20 0.5M
2021-12-01 37.99 38.53 37.10 37.11 0.5M
2021-11-30 37.43 37.92 37.28 37.32 0.5M
2021-11-29 38.38 38.70 38.00 38.10 0.6M
2021-11-26 38.41 38.81 37.85 37.86 0.5M
2021-11-24 39.11 39.45 38.64 39.07 1.1M
2021-11-23 39.09 39.27 38.43 39.18 1.3M
2021-11-22 38.66 39.75 38.60 38.97 0.9M
2021-11-19 38.18 38.70 38.08 38.66 0.6M
2021-11-18 38.53 38.82 37.99 38.17 0.8M
2021-11-17 37.53 38.49 37.53 38.46 0.4M
2021-11-16 38.00 38.34 37.44 37.76 0.4M
2021-11-15 37.59 37.92 37.45 37.90 0.4M
2021-11-12 37.49 38.04 37.23 37.40 0.9M
2021-11-11 37.18 37.78 36.94 37.50 0.8M
2021-11-10 36.52 37.06 36.41 37.00 0.6M
2021-11-09 36.85 37.08 36.63 36.75 0.6M
2021-11-08 37.62 37.62 36.62 36.74 0.6M
2021-11-05 37.12 37.89 37.02 37.53 0.7M
2021-11-04 35.00 37.03 34.62 36.80 0.7M
2021-11-03 35.27 35.56 34.94 35.53 0.7M
2021-11-02 36.38 36.38 35.12 35.47 0.7M
2021-11-01 35.51 36.47 35.50 36.31 0.7M
2021-10-29 34.70 35.53 34.70 35.48 0.6M
2021-10-28 34.02 34.94 34.02 34.89 0.6M
2021-10-27 34.30 34.53 33.75 33.79 0.4M
2021-10-26 33.57 34.14 33.35 34.10 0.7M
2021-10-25 32.11 33.86 32.11 33.59 1.4M
2021-10-22 31.74 32.15 31.56 32.14 0.8M
2021-10-21 31.57 31.96 31.56 31.72 0.4M
2021-10-20 31.82 32.16 31.47 31.57 0.6M
2021-10-19 31.23 31.93 31.23 31.82 0.5M
2021-10-18 31.13 31.59 30.80 31.23 0.7M
2021-10-15 33.40 33.40 31.20 31.22 5.2M
2021-10-14 33.87 34.15 33.11 33.21 0.8M
2021-10-13 33.73 34.45 33.73 33.86 0.9M
2021-10-12 33.53 33.82 33.25 33.60 1.0M
2021-10-11 32.98 34.64 32.85 33.46 1.7M
2021-10-08 32.11 32.57 32.03 32.31 0.7M
2021-10-07 31.76 32.53 31.65 32.16 0.7M
2021-10-06 30.94 31.77 30.92 31.71 0.6M
2021-10-05 31.13 31.44 30.87 31.20 0.6M
2021-10-04 30.06 30.54 30.03 30.40 0.6M
2021-10-01 30.57 30.62 30.11 30.21 0.3M
2021-09-30 30.85 30.85 30.26 30.27 0.4M
2021-09-29 30.51 31.06 30.33 30.84 0.4M
2021-09-28 30.80 30.92 30.32 30.43 0.5M
2021-09-27 31.83 31.83 30.78 30.85 0.5M
2021-09-24 32.06 32.33 31.79 31.83 0.5M
2021-09-23 32.05 32.47 31.74 32.01 0.6M
2021-09-22 31.24 32.24 31.24 31.87 0.5M
2021-09-21 31.60 31.70 31.17 31.22 0.4M
2021-09-20 31.40 31.55 30.72 31.36 0.8M
2021-09-17 31.55 31.73 31.16 31.70 1.4M
2021-09-16 31.48 31.66 31.16 31.47 0.9M
2021-09-15 31.06 31.63 30.87 31.53 0.5M
2021-09-14 30.85 31.27 30.75 31.14 0.5M
2021-09-13 31.27 31.32 30.70 30.84 0.6M
2021-09-10 31.81 31.81 31.09 31.12 0.5M
2021-09-09 31.79 31.97 31.66 31.69 0.4M
2021-09-08 31.25 31.84 31.16 31.76 0.7M
2021-09-07 31.56 31.69 31.26 31.32 0.4M
2021-09-03 32.20 32.34 31.68 31.70 0.4M
2021-09-02 31.73 32.08 31.71 31.93 0.4M
2021-09-01 31.54 31.89 31.40 31.72 0.4M
2021-08-31 31.62 31.68 31.33 31.39 0.5M
2021-08-30 32.00 32.12 31.78 31.83 0.3M
2021-08-27 31.70 32.11 31.67 31.98 0.5M
2021-08-26 31.88 32.03 31.60 31.71 0.6M
2021-08-25 31.31 31.87 31.14 31.65 0.7M
2021-08-24 31.33 31.56 31.14 31.27 0.7M
2021-08-23 31.17 31.25 30.82 31.12 0.5M
2021-08-20 30.76 31.17 30.60 31.14 0.7M
2021-08-19 30.06 30.80 29.92 30.72 0.5M
2021-08-18 30.90 30.90 30.04 30.17 0.9M
2021-08-17 30.54 30.76 30.34 30.76 0.6M
2021-08-16 31.09 31.21 30.76 30.79 0.5M
2021-08-13 30.97 31.25 30.67 31.17 0.4M
2021-08-12 30.90 30.90 30.28 30.80 0.4M
2021-08-11 30.77 30.92 30.31 30.88 0.4M
2021-08-10 30.22 30.68 30.08 30.55 0.6M
2021-08-09 30.59 30.59 30.14 30.26 0.5M
2021-08-06 30.44 30.75 30.38 30.51 0.7M
2021-08-05 30.18 30.45 29.86 30.37 0.5M
2021-08-04 29.74 30.16 29.61 30.09 0.6M
2021-08-03 29.13 29.86 28.68 29.84 0.7M
2021-08-02 28.74 29.05 28.65 29.00 0.5M
2021-07-30 28.83 29.13 28.56 28.68 0.5M
2021-07-29 28.65 29.15 28.60 28.96 0.6M
2021-07-28 28.21 28.52 27.96 28.50 0.7M
2021-07-27 27.79 28.11 27.41 28.07 0.5M
2021-07-26 28.09 28.44 27.81 28.00 0.7M
2021-07-23 28.03 28.13 27.47 28.04 0.7M
2021-07-22 27.36 28.13 27.36 27.95 1.4M
2021-07-21 26.52 27.32 26.45 27.30 1.2M
2021-07-20 25.80 26.57 25.75 26.30 1.1M
2021-07-19 25.81 25.94 25.39 25.72 1.0M
2021-07-16 26.32 26.70 26.12 26.19 1.2M
2021-07-15 26.14 26.40 25.82 26.22 0.7M
2021-07-14 26.55 26.73 26.11 26.25 0.5M
2021-07-13 26.51 26.96 26.43 26.45 0.5M
2021-07-12 26.81 26.86 26.55 26.63 0.5M
2021-07-09 26.55 26.96 26.45 26.90 0.5M
2021-07-08 26.50 26.84 26.27 26.46 0.8M
2021-07-07 26.34 27.23 26.13 26.80 2.2M
2021-07-06 26.45 26.52 26.08 26.41 0.4M
2021-07-02 26.57 26.62 26.28 26.43 0.4M
2021-07-01 26.68 26.78 26.39 26.47 1.3M
2021-06-30 26.82 27.01 26.37 26.48 0.6M
2021-06-29 27.14 27.20 26.77 26.83 0.9M
2021-06-28 26.75 27.27 26.57 27.13 1.6M
2021-06-25 26.82 26.98 26.55 26.55 3.3M
2021-06-24 27.03 27.05 26.51 26.74 0.4M
2021-06-23 26.61 27.10 26.52 26.85 0.5M
2021-06-22 26.50 26.80 26.41 26.63 0.6M
2021-06-21 26.90 26.93 26.55 26.65 0.7M
2021-06-18 27.28 27.50 26.30 26.65 3.4M
2021-06-17 27.30 27.88 27.23 27.66 0.6M
2021-06-16 27.68 27.96 27.17 27.30 0.6M
2021-06-15 27.45 27.85 27.40 27.56 0.5M
2021-06-14 28.40 28.40 27.12 27.58 1.2M
2021-06-11 28.12 28.38 27.98 28.35 0.4M
2021-06-10 27.59 27.97 27.29 27.93 0.4M
2021-06-09 27.05 27.60 26.80 27.56 0.8M
2021-06-08 27.22 27.35 26.62 26.90 0.7M
2021-06-07 26.54 27.11 26.47 27.08 0.4M
2021-06-04 26.57 26.73 26.41 26.50 0.5M
2021-06-03 26.16 26.61 26.02 26.47 0.5M
2021-06-02 26.72 26.89 26.37 26.38 0.5M
2021-06-01 27.06 27.19 26.55 26.72 0.5M
2021-05-28 26.88 27.05 26.42 26.83 0.6M
2021-05-27 27.05 27.40 26.95 27.22 1.2M
2021-05-26 26.70 26.98 26.47 26.95 0.6M
2021-05-25 26.87 26.92 26.45 26.65 0.6M
2021-05-24 26.91 26.97 26.54 26.70 0.4M
2021-05-21 26.61 26.76 26.38 26.69 0.5M
2021-05-20 25.99 26.47 25.96 26.35 0.5M
2021-05-19 25.50 26.05 25.20 25.94 0.7M
2021-05-18 25.67 26.15 25.58 25.60 0.5M
2021-05-17 26.12 26.39 25.55 25.76 0.6M
2021-05-14 25.59 26.51 25.59 26.37 1.2M
2021-05-13 25.39 25.90 25.15 25.47 0.6M
2021-05-12 25.15 25.71 24.98 25.04 1.0M
2021-05-11 25.48 25.89 24.93 25.34 1.1M
2021-05-10 26.57 26.77 25.84 25.85 1.1M
2021-05-07 27.51 27.66 26.63 26.67 1.2M
2021-05-06 27.34 27.44 26.40 27.34 0.9M
2021-05-05 28.45 28.45 27.52 27.66 0.7M
2021-05-04 28.37 28.46 28.15 28.45 0.7M
2021-05-03 28.83 28.90 28.23 28.55 0.6M
2021-04-30 28.95 29.30 28.67 28.69 0.7M
2021-04-29 29.29 29.44 28.89 29.19 0.4M
2021-04-28 28.95 29.18 28.66 29.06 0.6M
2021-04-27 29.24 29.30 28.98 29.04 0.5M
2021-04-26 29.22 29.40 28.91 29.15 0.4M
2021-04-23 28.99 29.21 28.70 29.08 0.6M
2021-04-22 28.71 29.10 28.45 28.68 0.8M
2021-04-21 28.43 28.67 28.21 28.53 0.6M
2021-04-20 28.53 29.04 27.92 28.39 1.1M
2021-04-19 28.56 28.88 28.20 28.60 1.2M
2021-04-16 28.99 28.99 28.33 28.75 0.7M
2021-04-15 28.61 28.83 28.45 28.72 0.4M
2021-04-14 28.57 29.05 28.39 28.49 0.4M
2021-04-13 28.09 28.56 27.80 28.53 0.7M
2021-04-12 28.69 28.69 28.06 28.14 0.6M
2021-04-09 28.69 28.87 28.60 28.69 0.6M
2021-04-08 28.50 28.94 28.32 28.79 0.8M
2021-04-07 28.58 28.65 28.13 28.42 0.7M
2021-04-06 28.08 28.87 27.93 28.70 0.7M
2021-04-05 29.18 29.18 27.92 28.19 1.1M
2021-04-01 28.40 28.87 28.13 28.86 0.8M
2021-03-31 28.16 28.45 27.96 28.14 1.2M
2021-03-30 27.48 27.96 27.33 27.81 0.6M
2021-03-29 27.44 27.79 27.30 27.46 0.9M
2021-03-26 26.91 27.53 26.73 27.45 0.9M
2021-03-25 26.16 27.12 25.90 26.98 1.0M
2021-03-24 26.27 26.52 25.88 25.88 0.9M
2021-03-23 26.46 26.62 26.23 26.33 0.9M
2021-03-22 26.76 26.94 26.10 26.55 1.0M
2021-03-19 26.16 26.80 25.80 26.53 4.4M
2021-03-18 26.94 27.02 26.00 26.10 1.3M
2021-03-17 28.00 28.00 26.61 26.94 1.6M
2021-03-16 28.75 28.89 28.11 28.32 1.0M
2021-03-15 28.43 28.83 28.32 28.83 1.1M
2021-03-12 28.50 28.74 28.00 28.56 1.3M
2021-03-11 28.55 28.83 28.00 28.64 0.7M
2021-03-10 28.65 29.38 28.27 28.32 0.6M
2021-03-09 28.30 29.01 27.96 28.59 0.9M
2021-03-08 27.27 28.37 26.95 27.49 1.1M
2021-03-05 27.77 27.77 26.20 27.19 1.4M
2021-03-04 27.82 28.58 26.68 27.38 1.5M
2021-03-03 28.34 28.56 27.67 28.00 0.9M
2021-03-02 29.03 29.06 28.40 28.45 1.0M
2021-03-01 28.15 29.09 27.78 28.81 0.9M
2021-02-26 27.84 28.17 27.25 27.46 1.0M
2021-02-25 29.01 29.29 28.07 28.13 1.0M
2021-02-24 29.12 29.47 28.86 29.20 1.5M
2021-02-23 29.26 29.62 28.67 29.08 1.0M
2021-02-22 31.45 31.64 29.52 29.63 1.0M
2021-02-19 31.36 31.86 31.08 31.69 0.6M
2021-02-18 31.44 31.73 31.13 31.29 0.5M
2021-02-17 31.86 31.98 31.36 31.65 0.8M
2021-02-16 32.65 32.72 31.59 31.86 0.6M
2021-02-12 31.92 32.61 31.87 32.56 0.5M
2021-02-11 32.46 32.55 31.57 32.12 0.4M
2021-02-10 32.54 32.69 31.79 32.38 0.5M
2021-02-09 32.25 32.61 31.70 32.21 0.5M
2021-02-08 32.63 32.83 32.12 32.25 0.7M
2021-02-05 32.22 32.69 32.04 32.43 0.7M
2021-02-04 31.81 32.00 31.28 31.90 0.6M
2021-02-03 31.76 32.42 31.25 31.75 0.8M
2021-02-02 31.50 32.05 31.10 31.72 0.6M
2021-02-01 31.15 31.36 30.54 31.25 0.5M
2021-01-29 31.61 31.91 30.88 30.98 0.8M
2021-01-28 31.39 32.20 31.06 31.61 1.2M
2021-01-27 32.35 32.41 30.80 30.89 1.3M
2021-01-26 35.00 35.13 32.97 32.98 0.7M
2021-01-25 35.01 35.38 34.11 35.05 0.9M
2021-01-22 35.00 35.24 34.35 35.11 0.7M
2021-01-21 34.73 35.63 34.35 35.25 0.9M
2021-01-20 33.94 34.85 33.66 34.50 0.6M
2021-01-19 34.10 34.48 33.64 33.79 0.6M
2021-01-15 33.94 34.38 33.23 33.78 1.2M
2021-01-14 34.86 34.92 33.86 34.33 0.8M
2021-01-13 34.86 35.69 34.50 34.79 0.6M
2021-01-12 35.03 35.33 34.16 34.72 1.6M
2021-01-11 35.42 35.62 34.38 34.80 1.3M
2021-01-08 36.62 36.92 35.24 35.77 0.8M
2021-01-07 36.26 37.23 35.77 36.52 1.1M
2021-01-06 34.04 36.51 34.00 35.81 2.1M
2021-01-05 33.52 33.81 32.94 33.59 0.7M
2021-01-04 32.24 33.50 32.00 33.47 1.1M