克里夫天然资源公司

CLF
🏛️ 墨西哥 →
235.50
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
2022-12-29 314.00 322.00 313.00 322.00 0.0M
2022-12-28 317.00 317.00 314.50 314.50 0.0M
2022-12-27 331.88 338.00 331.88 338.00 0.0M
2022-12-26 328.12 328.12 328.12 328.12 0.0M
2022-12-23 332.22 332.22 328.12 328.12 0.0M
2022-12-22 318.00 330.00 315.01 328.12 0.0M
2022-12-21 297.00 297.00 297.00 297.00 0.0M
2022-12-20 288.00 288.00 288.00 288.00 0.0M
2022-12-19 300.00 300.00 283.75 283.75 0.0M
2022-12-16 300.41 300.41 300.41 300.41 0.0M
2022-12-15 300.50 300.50 293.00 293.00 0.0M
2022-12-14 308.00 309.72 306.10 306.10 0.0M
2022-12-13 318.00 318.00 318.00 318.00 0.0M
2022-12-09 321.00 327.48 307.00 307.10 0.0M
2022-12-08 322.00 324.00 317.00 317.00 0.0M
2022-12-07 321.00 321.00 313.00 313.00 0.0M
2022-12-06 314.05 314.05 312.13 312.13 0.0M
2022-12-05 318.00 324.00 311.41 311.41 0.0M
2022-12-02 303.00 318.78 303.00 318.78 0.0M
2022-12-01 303.00 309.00 301.00 302.60 0.0M
2022-11-30 287.00 296.81 287.00 296.81 0.0M
2022-11-28 299.00 299.00 290.34 290.60 0.0M
2022-11-23 305.00 305.00 305.00 305.00 0.0M
2022-11-22 296.71 305.89 296.71 305.89 0.0M
2022-11-18 276.60 277.68 276.20 277.68 0.0M
2022-11-17 289.00 292.00 283.90 283.90 0.0M
2022-11-16 289.00 291.54 289.00 291.54 0.0M
2022-11-15 306.00 306.00 300.00 300.00 0.0M
2022-11-14 300.00 304.74 296.78 302.39 0.0M
2022-11-11 289.50 297.30 289.50 297.30 0.0M
2022-11-10 266.75 269.00 265.00 269.00 0.0M
2022-11-09 270.00 270.00 270.00 270.00 0.0M
2022-11-08 264.81 275.00 264.81 274.33 0.0M
2022-11-07 262.01 264.73 261.98 261.98 0.0M
2022-11-03 237.00 237.00 234.00 235.28 0.0M
2022-11-01 258.50 263.58 258.50 263.58 0.0M
2022-10-31 260.99 263.99 258.99 263.99 0.0M
2022-10-28 271.00 271.00 264.07 265.99 0.0M
2022-10-27 282.73 282.73 274.51 277.82 0.0M
2022-10-26 293.00 305.00 293.00 305.00 0.0M
2022-10-25 283.00 287.70 280.00 286.00 0.0M
2022-10-24 318.00 318.00 307.45 308.90 2.2M
2022-10-21 314.00 326.70 314.00 326.70 0.9M
2022-10-19 300.59 300.59 297.70 297.70 0.0M
2022-10-18 302.75 302.75 302.75 302.75 0.0M
2022-10-13 297.70 297.70 297.70 297.70 0.0M
2022-10-10 307.00 313.08 307.00 313.08 0.0M
2022-10-05 301.35 308.00 301.35 308.00 0.0M
2022-10-04 307.00 307.00 306.59 306.59 0.0M
2022-10-03 291.00 292.17 291.00 292.17 0.0M
2022-09-30 274.36 274.36 272.00 272.00 0.0M
2022-09-29 276.73 276.73 273.00 273.00 0.0M
2022-09-26 265.00 265.00 265.00 265.00 0.0M
2022-09-23 266.00 266.00 265.01 265.94 0.0M
2022-09-22 285.00 285.00 280.00 280.00 0.0M
2022-09-21 291.00 293.09 288.94 288.94 0.0M
2022-09-20 294.00 294.00 290.00 290.00 0.0M
2022-09-19 305.75 305.75 297.88 297.88 0.0M
2022-09-15 307.20 311.71 305.23 305.23 0.0M
2022-09-14 319.00 319.00 305.26 305.26 0.0M
2022-09-13 351.99 351.99 350.00 350.00 0.0M
2022-09-12 372.50 372.50 359.00 359.00 0.5M
2022-09-09 359.02 373.90 359.00 373.90 0.5M
2022-09-08 353.00 353.00 352.00 352.00 0.0M
2022-09-07 334.43 334.43 334.43 334.43 0.0M
2022-09-06 345.00 345.00 345.00 345.00 0.0M
2022-09-02 340.00 349.99 340.00 349.99 0.0M
2022-09-01 330.50 330.50 330.00 330.00 0.0M
2022-08-31 355.40 355.40 354.00 354.00 0.0M
2022-08-30 360.00 361.00 353.00 355.40 0.0M
2022-08-29 372.00 381.00 372.00 377.00 0.0M
2022-08-26 387.00 390.00 379.00 381.29 0.0M
2022-08-25 373.50 385.00 373.50 385.00 0.0M
2022-08-23 363.00 363.00 363.00 363.00 0.0M
2022-08-22 355.00 355.00 349.00 349.00 0.0M
2022-08-19 359.83 359.83 358.00 358.91 0.0M
2022-08-18 375.06 375.06 370.00 370.00 0.0M
2022-08-17 372.00 372.00 371.00 371.00 0.0M
2022-08-16 390.00 390.00 390.00 390.00 0.0M
2022-08-11 406.00 406.00 396.00 397.20 0.0M
2022-08-10 391.00 391.00 389.60 389.60 0.0M
2022-08-09 384.00 384.00 378.14 379.04 0.0M
2022-08-08 377.00 377.48 373.00 377.00 1.6M
2022-08-05 371.00 380.00 371.00 371.01 0.5M
2022-08-04 343.00 372.10 343.00 368.31 0.0M
2022-08-03 351.37 351.37 351.37 351.37 0.0M
2022-08-02 344.20 354.53 344.20 354.53 0.0M
2022-08-01 351.02 353.00 351.02 353.00 0.0M
2022-07-29 342.00 361.00 342.00 361.00 0.0M
2022-07-27 327.50 328.00 325.15 328.00 0.0M
2022-07-26 330.72 333.27 330.72 333.27 0.0M
2022-07-25 337.90 339.68 334.40 334.40 0.0M
2022-07-22 343.01 343.01 320.40 320.40 0.9M
2022-07-21 344.22 353.81 343.50 352.76 0.9M
2022-07-20 337.50 343.50 337.50 342.70 0.0M
2022-07-19 320.70 333.00 320.70 333.00 0.0M
2022-07-18 319.35 320.30 319.35 320.30 0.0M
2022-07-15 305.00 305.00 305.00 305.00 0.0M
2022-07-14 311.50 311.50 300.00 304.07 0.0M
2022-07-13 318.50 320.81 317.91 320.81 0.0M
2022-07-12 315.00 322.30 315.00 319.20 0.0M
2022-07-11 317.00 317.00 314.00 314.00 0.0M
2022-07-08 316.55 316.55 312.50 315.00 0.0M
2022-07-07 329.50 329.50 327.00 327.00 0.0M
2022-07-05 310.00 311.88 310.00 311.88 0.0M
2022-07-01 310.00 320.00 310.00 318.10 0.0M
2022-06-30 300.00 315.00 300.00 310.84 0.0M
2022-06-29 316.25 316.25 306.50 313.33 0.0M
2022-06-28 322.00 322.00 322.00 322.00 0.0M
2022-06-27 327.60 327.60 327.60 327.60 0.0M
2022-06-24 329.63 329.63 327.40 327.55 0.0M
2022-06-23 319.00 319.00 311.00 315.00 0.0M
2022-06-22 322.24 332.73 322.24 329.99 0.0M
2022-06-21 349.65 349.65 340.08 340.10 0.0M
2022-06-17 351.00 351.00 351.00 351.00 0.0M
2022-06-16 350.70 350.70 350.70 350.70 0.0M
2022-06-15 380.00 380.00 365.00 365.00 0.0M
2022-06-14 366.65 374.00 361.00 363.00 0.0M
2022-06-13 376.87 381.29 365.01 371.00 0.0M
2022-06-10 395.00 399.00 393.00 393.00 0.0M
2022-06-09 420.50 420.50 410.75 414.65 0.0M
2022-06-08 449.82 449.82 438.50 440.57 0.0M
2022-06-07 455.42 466.00 455.42 466.00 0.0M
2022-06-06 460.00 460.00 456.99 456.99 0.0M
2022-06-03 444.99 445.63 444.00 445.63 0.0M
2022-06-02 466.00 467.04 465.75 467.04 0.0M
2022-06-01 467.00 467.00 452.61 464.00 0.0M
2022-05-31 469.00 469.00 457.00 457.00 0.0M
2022-05-27 465.20 479.00 465.00 479.00 0.0M
2022-05-26 453.50 467.86 453.50 465.00 0.0M
2022-05-25 443.18 445.59 440.44 445.59 0.0M
2022-05-24 451.92 451.92 439.00 445.67 0.0M
2022-05-23 432.00 456.66 432.00 456.66 0.0M
2022-05-20 438.88 441.00 420.88 433.29 0.0M
2022-05-19 426.90 437.01 426.90 430.55 0.0M
2022-05-18 442.50 442.50 422.00 422.85 0.0M
2022-05-17 445.35 458.49 445.35 458.49 0.0M
2022-05-16 446.00 447.00 430.01 430.01 0.0M
2022-05-13 445.91 447.48 437.53 438.19 0.0M
2022-05-12 420.63 440.30 398.00 425.40 0.0M
2022-05-11 453.00 453.00 436.87 436.87 0.0M
2022-05-10 446.90 447.44 435.62 447.44 0.0M
2022-05-09 467.00 467.00 455.37 462.50 0.1M
2022-05-06 494.22 494.22 483.00 488.00 0.0M
2022-05-05 514.00 514.00 495.00 505.04 0.0M
2022-05-04 534.98 540.57 526.00 538.93 0.0M
2022-05-03 530.00 539.75 527.35 534.98 0.0M
2022-05-02 524.84 524.84 512.47 516.36 0.0M
2022-04-29 559.90 559.90 524.50 525.84 0.0M
2022-04-28 565.50 565.50 564.00 565.00 0.1M
2022-04-27 566.76 568.49 560.00 560.43 0.1M
2022-04-26 567.00 567.00 539.00 545.08 0.9M
2022-04-25 577.00 577.00 526.49 561.50 3.0M
2022-04-22 633.00 634.00 581.19 587.12 0.7M
2022-04-21 626.00 626.00 596.73 596.74 0.0M
2022-04-20 615.07 616.00 613.00 616.00 0.0M
2022-04-19 618.80 618.80 618.80 618.80 0.0M
2022-04-18 602.50 618.80 600.55 618.80 0.0M
2022-04-13 615.00 617.80 614.50 614.50 0.0M
2022-04-12 614.50 623.00 614.50 615.00 0.0M
2022-04-11 611.00 613.07 610.80 610.80 0.0M
2022-04-08 625.30 625.30 615.01 619.30 0.0M
2022-04-07 624.10 638.00 621.14 637.75 0.0M
2022-04-06 639.00 639.00 626.85 628.03 0.0M
2022-04-05 664.50 664.50 649.00 647.83 0.0M
2022-04-04 631.00 635.98 631.00 634.60 0.0M
2022-04-01 655.10 655.10 625.21 641.19 0.0M
2022-03-31 658.40 658.40 639.08 641.74 0.0M
2022-03-30 649.10 649.10 633.42 635.62 0.0M
2022-03-29 640.00 640.00 614.00 634.01 0.0M
2022-03-28 654.00 685.99 654.00 664.15 0.0M
2022-03-25 641.63 664.81 641.63 659.00 0.0M
2022-03-24 618.00 663.64 618.00 657.40 0.0M
2022-03-23 592.42 597.00 579.61 579.61 0.0M
2022-03-22 580.00 588.00 568.71 568.71 0.0M
2022-03-18 545.00 560.86 543.00 559.04 0.0M
2022-03-17 550.00 566.50 550.00 561.63 0.0M
2022-03-16 540.00 554.00 533.38 534.29 0.0M
2022-03-15 514.59 527.60 514.59 527.60 0.0M
2022-03-14 531.15 537.54 516.01 516.01 1.0M
2022-03-11 552.08 560.10 532.41 539.14 0.8M
2022-03-10 521.34 555.98 521.34 555.45 0.3M
2022-03-09 504.15 519.70 500.00 517.36 0.5M
2022-03-08 540.00 540.00 501.31 504.99 0.0M
2022-03-07 555.00 586.00 539.78 550.33 0.0M
2022-03-04 528.00 548.65 525.50 539.83 1.4M
2022-03-03 500.00 527.99 494.59 523.24 1.4M
2022-03-02 485.00 495.99 485.00 487.61 1.3M
2022-03-01 471.00 482.14 457.07 481.06 0.4M
2022-02-28 440.00 457.38 440.00 457.32 0.0M
2022-02-25 403.50 438.64 403.50 437.37 1.5M
2022-02-24 369.01 396.80 369.01 396.78 0.0M
2022-02-23 393.00 393.00 378.00 379.04 0.0M
2022-02-22 393.69 400.00 388.00 388.01 0.0M
2022-02-18 395.10 397.35 387.00 393.69 0.0M
2022-02-17 401.55 401.55 383.00 385.01 0.0M
2022-02-16 405.00 408.35 401.55 401.56 0.0M
2022-02-15 387.50 405.00 387.50 404.51 0.0M
2022-02-14 386.35 386.35 380.00 380.28 0.0M
2022-02-11 407.01 415.00 386.10 386.40 0.0M
2022-02-10 436.55 439.00 428.00 428.08 0.0M
2022-02-09 414.15 425.00 414.15 425.00 0.0M
2022-02-08 400.00 408.00 400.00 404.50 0.0M
2022-02-04 393.50 393.50 386.12 390.00 0.0M
2022-02-03 392.01 393.17 383.01 383.75 0.0M
2022-02-02 376.00 389.50 376.00 388.62 0.0M
2022-02-01 369.78 377.51 369.78 377.51 0.0M
2022-01-31 350.00 354.00 348.46 353.82 0.0M
2022-01-28 339.00 352.91 337.00 352.91 0.0M
2022-01-27 343.71 343.71 329.41 329.41 0.0M
2022-01-26 354.00 354.00 334.01 336.90 0.0M
2022-01-25 341.00 350.69 338.07 347.96 0.0M
2022-01-24 334.00 349.41 325.07 349.40 0.0M
2022-01-21 370.02 373.02 348.75 348.94 0.1M
2022-01-20 390.00 409.00 380.81 387.21 0.0M
2022-01-19 424.00 424.00 399.98 401.41 0.0M
2022-01-18 436.00 436.00 419.00 420.16 0.0M
2022-01-14 450.00 452.99 442.18 446.87 0.0M
2022-01-13 469.00 469.00 450.57 451.00 0.2M
2022-01-12 450.10 474.80 450.10 471.02 0.2M
2022-01-11 447.50 453.82 442.00 450.57 1.1M
2022-01-10 467.00 467.00 455.80 457.93 0.1M
2022-01-07 483.95 486.00 473.00 476.00 0.1M
2022-01-06 492.09 492.09 478.52 478.52 0.0M
2022-01-05 463.00 503.95 463.00 489.65 0.4M
2022-01-04 455.60 467.13 452.90 464.27 0.0M
2022-01-03 455.00 459.00 444.00 445.54 0.4M