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
2022-12-30 31.81 31.96 31.60 31.87 0.5M
2022-12-29 31.85 32.02 31.63 31.94 0.7M
2022-12-28 32.10 32.19 31.49 31.58 0.5M
2022-12-27 31.98 32.12 31.73 32.04 0.5M
2022-12-23 31.94 32.12 31.82 31.98 0.4M
2022-12-22 32.26 32.27 31.49 31.98 0.6M
2022-12-21 32.58 32.68 32.35 32.59 0.5M
2022-12-20 31.96 32.50 31.55 32.34 0.4M
2022-12-19 32.60 32.71 31.70 32.01 0.4M
2022-12-16 32.45 32.80 32.08 32.51 1.1M
2022-12-15 33.65 33.79 32.79 32.87 0.5M
2022-12-14 33.93 34.35 33.63 33.81 0.5M
2022-12-13 33.95 34.55 33.57 33.88 0.6M
2022-12-12 33.12 34.30 32.98 33.29 0.6M
2022-12-09 33.01 33.22 32.68 32.98 0.7M
2022-12-08 33.82 33.88 32.72 33.10 0.7M
2022-12-07 33.65 34.25 33.49 33.72 0.5M
2022-12-06 34.03 34.15 33.30 33.69 0.5M
2022-12-05 34.63 34.65 33.93 34.16 0.6M
2022-12-02 34.62 35.19 34.37 34.88 0.5M
2022-12-01 35.94 36.14 34.93 35.00 0.4M
2022-11-30 34.89 35.56 34.27 35.44 0.9M
2022-11-29 35.50 35.92 35.23 35.37 0.4M
2022-11-28 35.73 35.93 35.30 35.55 0.4M
2022-11-25 35.82 36.25 35.82 36.02 0.2M
2022-11-23 36.09 36.09 35.50 35.87 0.3M
2022-11-22 35.54 36.07 35.43 36.06 0.6M
2022-11-21 35.45 35.59 34.96 35.28 0.4M
2022-11-18 35.40 35.61 34.35 35.16 0.6M
2022-11-17 35.21 35.21 34.55 35.03 0.6M
2022-11-16 35.19 35.80 34.91 35.66 0.5M
2022-11-15 35.53 35.72 34.83 35.19 0.5M
2022-11-14 35.05 35.62 34.59 35.10 0.7M
2022-11-11 35.84 36.25 34.84 34.96 0.5M
2022-11-10 36.15 36.57 35.58 36.04 0.6M
2022-11-09 34.91 35.39 34.71 35.07 0.4M
2022-11-08 35.17 35.67 34.87 35.24 0.4M
2022-11-07 35.80 36.00 34.37 35.04 0.5M
2022-11-04 35.72 36.39 35.35 35.74 0.5M
2022-11-03 34.48 35.48 34.24 35.31 0.6M
2022-11-02 34.61 35.98 34.33 34.91 0.6M
2022-11-01 35.02 35.11 34.65 35.04 0.4M
2022-10-31 34.70 35.05 34.38 34.74 0.5M
2022-10-28 34.49 35.07 34.30 34.97 0.6M
2022-10-27 33.93 34.60 33.87 34.26 0.8M
2022-10-26 33.65 33.87 33.15 33.59 0.4M
2022-10-25 32.41 33.52 32.22 33.32 0.5M
2022-10-24 32.35 32.97 31.99 32.40 0.5M
2022-10-21 31.92 32.35 31.58 31.94 1.5M
2022-10-20 32.36 32.51 31.56 31.69 0.6M
2022-10-19 32.45 32.53 31.97 32.42 0.6M
2022-10-18 32.90 33.51 32.48 32.99 0.7M
2022-10-17 31.91 32.68 31.86 32.40 0.7M
2022-10-14 31.84 32.27 31.11 31.26 0.4M
2022-10-13 30.40 31.90 30.18 31.79 0.9M
2022-10-12 31.98 31.98 30.88 30.98 0.6M
2022-10-11 31.25 32.29 31.25 31.91 0.6M
2022-10-10 31.42 31.99 31.30 31.43 0.5M
2022-10-07 32.41 32.46 31.14 31.47 0.6M
2022-10-06 33.24 33.41 32.23 32.51 0.5M
2022-10-05 34.15 34.22 32.99 33.35 0.4M
2022-10-04 34.03 34.77 34.03 34.72 0.7M
2022-10-03 32.34 33.96 31.98 33.64 0.8M
2022-09-30 32.20 32.56 31.83 31.85 0.7M
2022-09-29 33.04 33.19 31.99 32.19 0.5M
2022-09-28 33.28 33.71 32.81 33.40 0.6M
2022-09-27 34.04 34.11 32.90 33.00 0.5M
2022-09-26 34.46 34.63 33.40 33.67 0.6M
2022-09-23 35.18 35.34 34.05 34.62 1.0M
2022-09-22 35.97 36.17 35.48 35.74 0.6M
2022-09-21 37.11 37.30 36.21 36.22 0.5M
2022-09-20 37.50 37.50 36.34 36.90 0.7M
2022-09-19 38.23 38.72 37.32 37.93 0.7M
2022-09-16 37.59 38.72 37.57 38.47 0.8M
2022-09-15 38.60 38.67 37.75 37.84 0.4M
2022-09-14 38.78 39.10 38.42 38.91 0.4M
2022-09-13 38.61 38.97 38.25 38.80 0.6M
2022-09-12 39.37 39.75 38.86 39.29 0.5M
2022-09-09 39.18 39.29 38.60 39.19 0.5M
2022-09-08 39.09 39.21 38.54 38.90 0.4M
2022-09-07 37.91 39.51 37.91 39.43 0.5M
2022-09-06 37.65 37.97 37.36 37.87 0.8M
2022-09-02 37.37 38.17 37.04 37.52 0.6M
2022-09-01 36.98 37.18 36.66 37.13 0.7M
2022-08-31 37.01 37.48 36.90 37.10 0.6M
2022-08-30 37.79 37.89 37.22 37.45 0.7M
2022-08-29 37.89 37.94 37.31 37.77 0.6M
2022-08-26 39.15 39.59 38.18 38.21 0.8M
2022-08-25 38.90 39.25 38.72 39.01 0.6M
2022-08-24 38.82 39.04 38.66 38.75 0.7M
2022-08-23 39.05 39.21 38.56 38.72 0.6M
2022-08-22 39.33 39.64 38.84 39.00 0.7M
2022-08-19 41.36 41.55 39.59 39.67 1.0M
2022-08-18 40.87 41.79 40.77 41.61 0.8M
2022-08-17 39.91 40.88 39.80 40.88 0.6M
2022-08-16 39.90 40.60 39.73 40.17 0.6M
2022-08-15 39.36 40.40 38.86 40.05 1.1M
2022-08-12 39.00 39.30 38.56 39.30 1.0M
2022-08-11 38.36 38.98 37.94 38.72 1.0M
2022-08-10 37.86 38.06 37.32 38.04 0.8M
2022-08-09 38.08 38.22 37.05 37.37 0.9M
2022-08-08 37.59 38.09 36.99 38.07 0.9M
2022-08-05 38.06 38.26 36.95 37.25 0.6M
2022-08-04 37.70 38.16 37.00 37.88 1.0M
2022-08-03 37.12 37.88 36.60 37.76 0.9M
2022-08-02 37.16 37.30 36.42 36.85 0.6M
2022-08-01 37.52 37.82 37.15 37.44 0.5M
2022-07-29 37.54 37.89 37.46 37.54 0.6M
2022-07-28 37.12 38.95 36.85 37.47 1.2M
2022-07-27 35.01 35.89 34.95 35.80 0.4M
2022-07-26 34.11 34.99 34.11 34.98 0.6M
2022-07-25 34.08 34.41 33.79 34.36 0.5M
2022-07-22 33.80 34.06 33.54 34.00 0.5M
2022-07-21 33.73 34.06 32.90 33.50 0.5M
2022-07-20 34.25 34.36 33.66 34.12 0.7M
2022-07-19 34.00 34.40 33.94 34.00 0.4M
2022-07-18 35.28 35.28 33.84 33.84 0.6M
2022-07-15 34.98 35.06 33.40 35.00 0.9M
2022-07-14 33.88 34.71 33.78 34.71 0.6M
2022-07-13 33.87 34.70 33.78 34.38 0.4M
2022-07-12 35.05 35.29 34.13 34.33 0.6M
2022-07-11 35.28 35.67 34.75 35.17 0.4M
2022-07-08 35.52 35.65 35.26 35.65 0.3M
2022-07-07 35.66 36.11 35.40 35.53 0.3M
2022-07-06 34.90 35.73 34.80 35.35 0.3M
2022-07-05 35.43 35.47 33.84 35.09 0.5M
2022-07-01 34.52 35.66 34.47 35.63 0.5M
2022-06-30 34.20 34.97 34.01 34.84 0.4M
2022-06-29 33.93 34.83 33.20 34.53 0.5M
2022-06-28 35.98 36.11 35.02 35.10 0.4M
2022-06-27 35.38 35.79 34.81 35.68 0.5M
2022-06-24 34.07 35.18 33.88 35.16 2.3M
2022-06-23 32.74 34.02 32.36 33.97 0.6M
2022-06-22 32.19 33.06 32.19 32.66 0.4M
2022-06-21 32.60 32.79 32.00 32.62 0.8M
2022-06-17 32.19 32.19 31.11 32.10 1.0M
2022-06-16 32.47 32.76 30.75 31.30 0.6M
2022-06-15 32.83 33.61 32.40 33.20 0.6M
2022-06-14 33.03 33.20 31.86 32.36 0.7M
2022-06-13 34.33 34.53 32.95 33.17 0.5M
2022-06-10 35.50 35.75 34.79 35.11 0.7M
2022-06-09 36.90 37.30 36.09 36.13 0.9M
2022-06-08 36.63 37.48 36.63 37.13 0.8M
2022-06-07 36.08 37.09 36.06 36.94 0.6M
2022-06-06 35.52 36.21 35.49 36.09 0.7M
2022-06-03 35.16 35.16 34.83 35.06 0.3M
2022-06-02 34.78 35.23 34.42 35.20 0.4M
2022-06-01 35.08 35.26 34.44 34.66 0.7M
2022-05-31 35.57 35.57 34.73 35.05 0.8M
2022-05-27 35.12 36.22 35.12 36.15 0.6M
2022-05-26 34.57 35.50 34.48 35.14 1.0M
2022-05-25 33.81 34.81 33.65 34.49 1.3M
2022-05-24 32.63 32.88 32.06 32.76 0.4M
2022-05-23 32.90 33.07 32.52 32.78 0.4M
2022-05-20 32.94 33.20 32.03 32.71 0.4M
2022-05-19 32.97 33.66 32.46 32.77 0.6M
2022-05-18 32.93 33.92 32.74 33.16 1.2M
2022-05-17 32.46 33.12 31.94 33.08 0.9M
2022-05-16 31.33 32.10 31.33 31.96 0.7M
2022-05-13 31.43 31.74 31.06 31.33 0.5M
2022-05-12 31.75 32.20 30.37 31.00 1.1M
2022-05-11 31.68 31.92 31.06 31.16 0.7M
2022-05-10 31.92 32.24 30.77 31.99 1.0M
2022-05-09 31.50 32.03 31.08 31.55 1.0M
2022-05-06 32.02 32.29 31.44 31.65 0.9M
2022-05-05 32.22 32.91 31.51 32.15 1.1M
2022-05-04 31.60 32.92 31.60 32.90 0.9M
2022-05-03 30.00 31.51 29.81 31.38 0.7M
2022-05-02 30.61 30.80 29.61 30.10 0.8M
2022-04-29 31.21 31.57 30.49 30.53 0.6M
2022-04-28 31.94 31.97 31.19 31.49 0.7M
2022-04-27 32.07 32.51 31.58 31.73 0.9M
2022-04-26 31.43 32.36 31.40 32.06 1.0M
2022-04-25 31.48 31.79 30.96 31.62 0.8M
2022-04-22 33.18 33.35 31.64 31.64 2.4M
2022-04-21 35.02 35.25 33.39 33.40 1.1M
2022-04-20 34.49 35.41 34.46 35.00 0.9M
2022-04-19 33.80 34.14 33.72 34.08 0.7M
2022-04-18 34.23 34.62 33.59 33.79 0.9M
2022-04-14 33.62 34.59 33.62 34.24 2.2M
2022-04-13 34.30 34.44 33.36 33.60 1.1M
2022-04-12 35.51 35.71 34.30 34.30 0.7M
2022-04-11 35.27 35.84 35.11 35.37 1.0M
2022-04-08 36.25 36.46 35.03 35.09 0.7M
2022-04-07 36.11 36.34 35.69 36.14 0.9M
2022-04-06 36.09 36.47 35.85 36.08 0.6M
2022-04-05 36.78 37.52 36.21 36.40 0.5M
2022-04-04 36.44 36.88 35.80 36.69 0.6M
2022-04-01 36.71 36.81 35.69 36.46 0.6M
2022-03-31 36.41 36.67 36.24 36.51 0.6M
2022-03-30 36.99 36.99 36.26 36.42 0.4M
2022-03-29 36.78 37.60 36.78 37.04 0.5M
2022-03-28 35.96 36.79 35.96 36.47 0.4M
2022-03-25 35.98 36.30 35.92 36.01 0.3M
2022-03-24 35.72 36.08 35.70 36.07 0.3M
2022-03-23 36.49 36.50 35.58 35.75 0.4M
2022-03-22 36.70 37.03 36.26 36.78 0.6M
2022-03-21 36.50 37.00 36.10 36.50 0.6M
2022-03-18 36.87 37.10 36.12 36.39 1.5M
2022-03-17 36.37 37.00 36.37 36.71 0.6M
2022-03-16 37.16 37.42 35.72 36.46 0.7M
2022-03-15 36.47 37.23 36.35 37.10 0.5M
2022-03-14 35.99 36.33 35.48 36.09 0.6M
2022-03-11 36.08 36.44 35.71 35.80 0.5M
2022-03-10 35.77 36.29 35.53 36.04 0.5M
2022-03-09 35.92 36.48 35.79 36.11 0.7M
2022-03-08 34.33 36.19 34.22 35.34 0.8M
2022-03-07 33.82 34.04 33.38 33.99 0.8M
2022-03-04 33.68 33.90 33.23 33.56 0.6M
2022-03-03 34.27 34.32 33.20 33.77 0.7M
2022-03-02 32.60 34.14 32.55 34.03 0.9M
2022-03-01 33.08 33.30 32.17 32.61 0.6M
2022-02-28 34.06 34.33 31.65 33.40 1.2M
2022-02-25 31.98 33.14 31.92 32.92 0.7M
2022-02-24 31.04 32.01 31.04 31.88 0.9M
2022-02-23 32.00 32.45 31.65 31.72 0.5M
2022-02-22 32.98 32.98 31.50 31.86 0.8M
2022-02-18 32.09 33.11 31.83 32.98 0.4M
2022-02-17 32.61 32.65 32.04 32.17 0.5M
2022-02-16 32.61 33.06 32.44 32.87 0.3M
2022-02-15 32.88 33.20 32.63 32.73 0.4M
2022-02-14 32.42 32.77 32.05 32.56 0.4M
2022-02-11 32.77 33.07 32.09 32.35 0.4M
2022-02-10 32.80 33.42 32.51 32.70 0.4M
2022-02-09 32.92 33.36 32.65 33.36 0.4M
2022-02-08 32.45 32.93 32.27 32.61 0.3M
2022-02-07 32.24 32.67 32.01 32.46 0.3M
2022-02-04 32.07 32.48 31.52 32.20 0.3M
2022-02-03 32.69 33.06 32.05 32.19 0.4M
2022-02-02 33.31 33.36 32.86 33.14 0.3M
2022-02-01 33.75 33.75 32.83 33.05 0.6M
2022-01-31 32.92 33.68 32.92 33.68 0.5M
2022-01-28 32.59 32.90 32.02 32.90 0.4M
2022-01-27 33.53 33.72 32.50 32.58 0.4M
2022-01-26 33.59 33.89 32.92 33.18 0.6M
2022-01-25 32.67 33.60 32.67 33.06 0.6M
2022-01-24 32.32 33.33 31.86 33.20 1.0M
2022-01-21 33.31 34.03 32.85 32.89 0.8M
2022-01-20 33.71 34.46 33.26 33.38 0.8M
2022-01-19 32.93 33.85 32.85 33.60 0.7M
2022-01-18 32.50 33.08 32.38 32.67 0.5M
2022-01-14 32.97 33.15 32.57 32.96 0.6M
2022-01-13 33.33 33.51 32.94 33.00 0.5M
2022-01-12 33.79 34.01 33.18 33.42 0.3M
2022-01-11 33.21 33.71 33.00 33.61 0.4M
2022-01-10 33.69 33.75 32.69 33.15 0.5M
2022-01-07 34.13 34.45 33.86 33.86 0.4M
2022-01-06 33.75 34.69 33.70 34.16 0.6M
2022-01-05 35.31 35.66 33.93 33.97 0.4M
2022-01-04 35.86 36.32 35.34 35.39 0.4M
2022-01-03 36.27 36.58 35.28 35.96 0.3M