克里夫天然资源公司

CLF
🏛️ 墨西哥 →
225.30
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
2025-09-26 225.30 225.30 225.30 225.30 0.0M
2025-09-25 215.80 215.80 215.80 215.80 0.0M
2025-09-23 216.24 216.24 209.55 210.55 0.0M
2025-09-22 208.00 217.10 208.00 217.10 0.0M
2025-09-19 212.26 216.00 212.26 216.00 0.0M
2025-09-18 204.55 204.55 204.55 204.55 0.0M
2025-09-17 206.10 206.10 206.10 206.10 0.0M
2025-09-15 215.80 217.00 215.80 217.00 0.0M
2025-09-10 209.26 209.26 209.26 209.26 0.0M
2025-09-09 205.55 205.55 198.49 198.49 0.0M
2025-09-08 208.40 208.40 206.00 206.00 0.0M
2025-09-05 202.50 210.75 202.50 210.75 0.0M
2025-09-02 198.39 198.39 198.39 198.39 0.0M
2025-08-29 202.18 202.18 202.18 202.18 0.0M
2025-08-28 202.22 203.20 202.22 203.20 0.0M
2025-08-25 195.75 195.75 195.75 195.75 0.0M
2025-08-22 188.51 188.51 188.51 188.51 0.0M
2025-08-21 185.90 188.25 185.90 188.25 0.0M
2025-08-20 194.44 194.44 194.44 194.44 0.0M
2025-08-19 201.50 201.50 195.40 195.40 0.0M
2025-08-15 197.00 197.00 197.00 197.00 0.0M
2025-08-14 192.75 192.75 192.75 192.75 0.0M
2025-08-13 191.50 198.00 191.50 198.00 0.0M
2025-08-12 187.29 187.29 184.00 184.00 0.0M
2025-08-11 174.88 183.99 174.88 180.60 0.0M
2025-08-08 177.39 177.39 177.39 177.39 0.0M
2025-08-06 180.00 180.22 180.00 180.22 0.0M
2025-08-04 185.20 186.12 184.30 184.30 0.0M
2025-08-01 188.70 188.70 188.70 188.70 0.0M
2025-07-30 200.33 200.33 200.33 200.33 0.0M
2025-07-29 208.00 208.00 199.00 199.44 0.0M
2025-07-28 207.00 207.00 206.99 206.99 0.0M
2025-07-25 208.50 210.00 208.50 209.75 0.0M
2025-07-23 207.00 207.00 207.00 207.00 0.0M
2025-07-21 200.00 204.99 199.61 200.00 0.0M
2025-07-18 178.00 178.00 178.00 178.00 0.0M
2025-07-17 175.00 175.00 175.00 175.00 0.0M
2025-07-16 172.00 172.00 172.00 172.00 0.0M
2025-07-14 179.00 179.00 178.10 178.10 0.0M
2025-07-11 181.20 183.00 181.20 183.00 0.0M
2025-07-10 181.00 181.00 181.00 181.00 0.0M
2025-07-09 165.00 165.00 165.00 165.00 0.0M
2025-07-08 166.00 166.00 165.30 165.30 0.0M
2025-07-07 160.60 160.60 158.20 158.52 0.0M
2025-07-03 162.28 165.00 162.28 165.00 0.0M
2025-07-02 158.00 163.10 158.00 163.10 0.0M
2025-07-01 146.54 146.54 146.54 146.54 0.0M
2025-06-30 144.00 144.00 144.00 144.00 0.0M
2025-06-27 139.40 139.40 138.00 138.00 0.0M
2025-06-26 136.80 142.00 136.80 139.37 0.0M
2025-06-25 133.85 133.85 133.85 133.85 0.0M
2025-06-24 137.22 137.22 137.22 137.22 0.0M
2025-06-23 130.60 130.60 130.60 130.60 0.0M
2025-06-20 139.80 139.80 139.80 139.80 0.0M
2025-06-17 142.00 151.50 142.00 145.72 0.0M
2025-06-16 135.00 142.00 135.00 139.20 0.0M
2025-06-13 135.50 135.50 135.50 135.50 0.0M
2025-06-12 136.17 137.00 135.00 135.00 0.0M
2025-06-11 138.59 143.82 138.59 140.00 0.0M
2025-06-10 152.50 152.50 152.50 152.50 0.0M
2025-06-06 140.50 145.60 140.50 145.60 0.0M
2025-06-05 140.50 140.50 140.25 140.25 0.0M
2025-06-04 144.00 146.00 141.21 144.55 0.0M
2025-06-03 139.49 145.60 134.00 145.58 0.0M
2025-06-02 140.01 141.00 135.00 138.00 0.0M
2025-05-30 111.43 111.43 111.43 111.43 0.0M
2025-05-29 112.20 112.20 112.20 112.20 0.0M
2025-05-28 118.13 120.22 118.13 120.22 0.0M
2025-05-27 120.91 123.49 119.95 123.49 0.0M
2025-05-22 133.76 135.00 133.76 134.32 0.0M
2025-05-21 141.75 141.75 137.85 137.85 0.0M
2025-05-20 143.37 144.96 143.37 144.96 0.0M
2025-05-19 142.50 142.50 142.50 142.50 0.0M
2025-05-16 143.20 149.25 143.20 149.25 0.0M
2025-05-15 144.20 145.00 143.50 145.00 0.0M
2025-05-14 150.00 150.00 144.30 144.70 0.0M
2025-05-13 147.00 153.50 146.25 146.70 0.0M
2025-05-12 144.00 148.00 143.50 148.00 0.0M
2025-05-09 139.80 139.80 136.30 136.83 0.0M
2025-05-08 138.25 142.00 136.30 140.15 0.0M
2025-05-06 168.00 168.95 168.00 168.95 0.0M
2025-05-02 173.00 176.00 173.00 176.00 0.0M
2025-04-29 164.00 164.00 164.00 164.00 0.0M
2025-04-24 154.00 154.41 154.00 154.41 0.0M
2025-04-22 141.00 142.65 141.00 142.65 0.0M
2025-04-21 138.00 141.19 138.00 141.19 0.0M
2025-04-16 142.63 142.63 142.63 142.63 0.0M
2025-04-14 145.50 150.00 145.50 150.00 0.0M
2025-04-11 145.54 145.54 145.54 145.54 0.0M
2025-04-10 144.99 148.00 144.99 148.00 0.0M
2025-04-09 143.00 144.00 143.00 143.89 0.0M
2025-04-08 156.59 156.59 156.59 156.59 0.0M
2025-04-04 137.00 137.00 137.00 137.00 0.0M
2025-04-03 157.00 157.00 145.00 145.00 0.0M
2025-04-02 171.88 171.88 171.02 171.02 0.0M
2025-04-01 165.14 165.14 165.00 165.00 0.0M
2025-03-28 174.95 174.95 174.95 174.95 0.0M
2025-03-27 182.76 188.85 182.76 188.85 0.0M
2025-03-25 191.39 191.39 191.39 191.39 0.0M
2025-03-24 186.49 186.49 186.49 186.49 0.0M
2025-03-21 186.00 186.00 186.00 186.00 0.0M
2025-03-20 190.55 190.55 190.55 190.55 0.0M
2025-03-19 186.00 191.47 186.00 191.47 0.0M
2025-03-18 194.50 194.50 192.00 192.00 0.0M
2025-03-14 204.00 204.10 204.00 204.10 0.0M
2025-03-13 205.50 205.90 195.00 195.00 0.0M
2025-03-12 198.68 200.00 198.68 200.00 0.0M
2025-03-11 175.00 179.00 175.00 175.00 0.0M
2025-03-10 183.00 183.00 182.00 182.00 0.0M
2025-03-06 202.00 202.00 201.34 201.34 0.0M
2025-03-05 205.25 205.25 205.25 205.25 0.0M
2025-02-28 217.00 217.58 217.00 217.58 0.0M
2025-02-27 220.00 228.50 220.00 228.50 0.0M
2025-02-26 220.00 220.00 220.00 220.00 0.0M
2025-02-25 223.00 223.00 223.00 223.00 0.0M
2025-02-24 231.72 232.00 231.00 232.00 0.0M
2025-02-21 235.00 235.00 232.83 232.83 0.0M
2025-02-20 245.00 245.00 245.00 245.00 0.0M
2025-02-19 245.00 246.00 244.70 245.00 0.0M
2025-02-18 241.00 243.00 239.80 242.20 0.0M
2025-02-14 232.99 233.00 232.99 233.00 0.0M
2025-02-13 221.50 225.00 221.50 225.00 0.0M
2025-02-12 224.00 228.00 217.00 217.00 0.0M
2025-02-11 253.00 253.00 233.00 233.00 0.0M
2025-02-10 238.68 248.01 238.68 242.00 0.0M
2025-02-07 217.00 217.55 208.00 208.00 0.0M
2025-02-06 217.30 220.50 216.89 216.89 0.0M
2025-02-05 216.00 216.00 214.00 214.00 0.0M
2025-02-04 200.00 210.50 200.00 210.50 0.0M
2025-01-31 221.00 222.10 215.00 215.50 0.0M
2025-01-30 210.55 211.50 208.50 208.50 0.0M
2025-01-29 212.90 213.50 210.00 211.00 0.0M
2025-01-28 208.00 208.50 206.50 208.50 0.0M
2025-01-24 203.00 203.00 201.50 201.50 0.0M
2025-01-23 205.75 205.75 205.00 205.00 0.0M
2025-01-22 206.58 206.58 206.58 206.58 0.0M
2025-01-21 211.89 211.89 208.50 208.50 0.0M
2025-01-17 217.99 217.99 215.00 215.00 0.0M
2025-01-16 214.00 218.00 214.00 216.50 0.0M
2025-01-15 210.50 210.50 209.10 209.14 0.0M
2025-01-14 211.93 211.93 211.38 211.38 0.0M
2025-01-13 206.00 217.15 206.00 217.15 0.0M
2025-01-08 195.50 198.27 195.50 198.27 0.0M
2025-01-07 203.77 203.77 203.77 203.77 0.0M
2025-01-06 199.95 199.95 199.95 199.95 0.0M
2025-01-03 192.45 197.00 190.00 197.00 0.0M