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
2024-12-30 184.50 190.00 184.50 190.00 0.0M
2024-12-27 188.09 189.00 186.01 187.19 0.0M
2024-12-26 188.30 188.50 188.30 188.50 0.0M
2024-12-24 189.00 189.00 187.50 189.00 0.0M
2024-12-23 189.10 189.10 189.10 189.10 0.0M
2024-12-20 190.00 190.70 188.99 188.99 0.0M
2024-12-19 194.25 194.55 187.00 187.00 0.0M
2024-12-18 204.22 204.32 194.05 194.05 0.0M
2024-12-17 200.00 200.00 195.51 200.00 0.0M
2024-12-16 202.00 203.65 200.50 200.50 0.0M
2024-12-13 223.50 223.50 205.70 206.46 0.0M
2024-12-11 240.66 241.33 238.00 238.00 0.0M
2024-12-10 241.00 241.00 239.79 239.79 0.0M
2024-12-06 246.50 246.50 241.58 241.58 0.0M
2024-12-05 245.66 245.66 241.78 241.88 0.0M
2024-12-04 258.00 258.00 251.72 251.72 0.0M
2024-12-03 265.40 266.50 259.30 261.00 0.0M
2024-12-02 262.00 266.00 261.60 261.60 0.0M
2024-11-29 255.00 255.00 255.00 255.00 0.0M
2024-11-27 257.77 257.77 251.11 251.11 0.0M
2024-11-26 259.00 259.00 250.00 250.00 0.0M
2024-11-22 250.00 255.00 250.00 255.00 0.1M
2024-11-21 238.77 238.77 238.77 238.77 0.0M
2024-11-15 236.00 236.00 224.92 224.92 0.0M
2024-11-14 244.34 244.34 235.00 235.00 0.0M
2024-11-12 245.50 248.27 245.00 248.27 0.0M
2024-11-11 258.47 259.70 258.47 258.50 0.0M
2024-11-08 265.00 265.00 265.00 265.00 0.0M
2024-11-07 265.60 265.60 265.19 265.20 0.0M
2024-11-06 262.90 286.00 262.90 282.11 0.0M
2024-11-05 244.88 244.88 235.00 235.00 0.0M
2024-10-30 268.00 268.00 267.90 267.90 0.0M
2024-10-29 276.00 276.00 274.00 274.00 0.0M
2024-10-22 266.50 266.50 266.50 266.50 0.0M
2024-10-21 268.84 270.55 268.84 270.55 0.0M
2024-10-17 262.40 271.60 262.40 271.00 0.1M
2024-10-14 250.00 250.00 250.00 250.00 0.0M
2024-10-08 241.00 245.90 241.00 245.90 0.0M
2024-10-07 250.67 250.67 250.40 250.40 0.0M
2024-10-04 250.00 250.00 250.00 250.00 0.0M
2024-10-02 255.00 255.00 254.99 254.99 0.0M
2024-09-30 249.73 249.73 249.73 249.73 0.0M
2024-09-27 258.00 258.00 258.00 258.00 0.0M
2024-09-20 224.68 224.68 224.68 224.68 0.0M
2024-09-12 221.44 222.60 220.00 220.00 0.0M
2024-09-11 209.20 209.20 207.00 207.85 0.0M
2024-09-10 225.00 225.00 225.00 225.00 0.0M
2024-09-09 226.00 226.00 225.00 225.00 0.0M
2024-09-06 228.50 229.01 225.00 228.84 0.0M
2024-09-05 233.45 233.45 233.10 233.10 0.0M
2024-09-04 241.00 246.49 241.00 246.49 0.0M
2024-09-03 246.40 246.40 239.50 239.50 0.0M
2024-08-30 250.00 255.90 250.00 255.90 0.0M
2024-08-29 269.11 269.11 265.18 265.18 0.0M
2024-08-28 270.00 270.00 265.03 268.00 0.0M
2024-08-27 276.00 276.16 276.00 276.16 0.0M
2024-08-26 269.02 269.02 267.99 267.99 0.0M
2024-08-23 251.00 253.55 251.00 253.55 0.0M
2024-08-22 247.65 247.65 247.65 247.65 0.0M
2024-08-21 241.00 248.78 241.00 248.78 0.0M
2024-08-20 236.50 236.50 236.50 236.50 0.0M
2024-08-19 243.55 243.60 243.55 243.60 0.0M
2024-08-15 237.00 237.00 235.90 235.90 0.0M
2024-08-14 238.90 241.37 236.50 241.37 0.0M
2024-08-13 241.77 246.98 241.77 246.98 0.0M
2024-08-12 246.00 246.00 246.00 246.00 0.0M
2024-08-09 247.50 247.50 246.55 246.55 0.0M
2024-08-07 263.00 263.00 259.93 259.93 0.0M
2024-08-06 260.00 264.00 260.00 264.00 0.0M
2024-08-05 262.00 262.00 258.50 258.50 0.0M
2024-08-02 265.00 265.00 265.00 265.00 0.0M
2024-08-01 280.00 280.00 274.00 274.91 0.0M
2024-07-31 287.00 287.00 287.00 287.00 0.0M
2024-07-29 283.59 283.59 283.59 283.59 0.0M
2024-07-26 285.00 285.00 278.81 284.34 0.0M
2024-07-25 282.70 282.70 273.91 273.91 0.0M
2024-07-24 289.70 289.70 266.01 266.01 0.0M
2024-07-23 275.00 288.34 274.33 281.61 0.0M
2024-07-22 273.00 274.00 273.00 273.14 0.0M
2024-07-19 274.80 274.80 274.80 274.80 0.0M
2024-07-18 273.91 273.91 273.91 273.91 0.0M
2024-07-16 279.00 280.66 279.00 280.66 0.0M
2024-07-15 289.25 291.25 289.25 291.25 0.0M
2024-07-12 287.00 287.00 287.00 287.00 0.0M
2024-07-11 279.00 283.06 279.00 283.06 0.0M
2024-07-10 271.07 274.27 271.07 273.99 0.0M
2024-07-09 272.92 272.92 272.92 272.92 0.0M
2024-07-05 282.30 284.00 282.30 284.00 0.0M
2024-07-03 292.38 292.38 292.38 292.38 0.0M
2024-07-02 292.07 292.07 292.07 292.07 0.0M
2024-06-28 280.01 288.96 280.01 280.01 0.0M
2024-06-25 261.01 262.00 261.00 262.00 0.0M
2024-06-21 263.55 263.55 263.55 263.55 0.0M
2024-06-14 276.99 276.99 276.99 276.99 0.0M
2024-06-13 274.00 274.00 271.00 271.00 0.0M
2024-06-12 278.01 278.01 278.01 278.01 0.0M
2024-06-11 276.00 276.00 276.00 276.00 0.0M
2024-06-10 287.00 287.00 287.00 287.00 0.0M
2024-06-07 280.00 282.10 280.00 282.10 0.0M
2024-06-05 284.10 284.10 284.10 284.10 0.0M
2024-06-03 306.50 306.50 306.50 306.50 0.0M
2024-05-31 288.50 288.50 288.50 288.50 0.0M
2024-05-30 284.00 285.50 284.00 285.50 0.0M
2024-05-24 283.00 283.00 282.00 282.00 0.0M
2024-05-23 281.00 281.00 281.00 281.00 0.0M
2024-05-22 286.30 286.30 282.27 282.27 0.0M
2024-05-21 288.00 288.20 288.00 288.00 0.0M
2024-05-20 291.10 291.10 291.10 291.10 0.0M
2024-05-15 298.00 299.00 298.00 299.00 0.0M
2024-05-13 298.42 298.42 295.00 296.50 0.0M
2024-05-09 293.00 293.00 293.00 293.00 0.0M
2024-05-08 289.25 290.00 289.25 290.00 0.0M
2024-05-06 291.50 291.50 291.00 291.00 0.0M
2024-05-03 299.00 299.00 299.00 299.00 0.0M
2024-05-02 290.00 290.88 290.00 290.88 0.0M
2024-04-30 300.00 300.00 300.00 300.00 0.0M
2024-04-26 310.15 310.15 310.15 310.15 0.0M
2024-04-24 314.00 314.00 313.63 313.63 0.0M
2024-04-23 322.75 322.75 313.51 313.51 0.0M
2024-04-05 370.00 370.00 366.70 366.70 0.0M
2024-04-03 375.00 375.00 374.60 374.60 0.0M
2024-04-02 371.40 371.40 371.40 371.40 0.0M
2024-04-01 378.69 379.25 378.69 379.25 0.0M
2024-03-27 366.40 366.40 366.40 366.40 0.0M
2024-03-22 355.71 355.71 355.00 355.00 0.0M
2024-03-20 354.99 354.99 354.99 354.99 0.0M
2024-03-19 355.11 355.11 355.11 355.11 0.0M
2024-03-15 331.00 331.00 331.00 331.00 0.0M
2024-03-14 336.30 337.00 335.00 337.00 0.0M
2024-03-13 336.90 336.90 336.90 336.90 0.0M
2024-03-12 344.77 344.77 342.20 342.20 0.0M
2024-03-11 346.00 346.00 346.00 346.00 0.0M
2024-03-08 350.87 350.87 350.87 350.87 0.0M
2024-03-07 353.00 354.60 353.00 354.60 0.0M
2024-03-06 339.18 339.18 339.18 339.18 0.0M
2024-03-04 348.00 348.00 345.00 345.00 0.0M
2024-02-26 344.00 344.00 342.50 344.00 0.0M
2024-02-23 344.20 346.00 344.20 346.00 0.0M
2024-02-20 331.40 333.10 331.40 333.10 0.0M
2024-02-16 341.00 341.00 341.00 341.00 0.0M
2024-02-14 334.69 336.36 333.90 333.90 0.0M
2024-02-13 325.00 328.02 325.00 328.02 0.0M
2024-02-08 330.01 330.01 330.01 330.01 0.0M
2024-02-07 336.14 336.14 336.14 336.14 0.0M
2024-02-02 351.00 351.00 351.00 351.00 0.0M
2024-02-01 341.00 351.00 341.00 351.00 0.0M
2024-01-31 348.20 354.00 348.20 354.00 0.0M
2024-01-30 334.56 342.00 334.56 342.00 0.0M
2024-01-29 323.20 334.99 322.90 333.74 0.0M
2024-01-26 318.00 318.00 318.00 318.00 0.0M
2024-01-25 314.30 317.99 314.30 317.99 0.0M
2024-01-22 301.49 313.44 301.49 313.44 0.0M
2024-01-19 302.50 302.50 302.50 302.50 0.0M
2024-01-18 308.74 308.74 308.74 308.74 0.0M
2024-01-17 310.99 310.99 310.99 310.99 0.0M
2024-01-16 311.84 311.84 311.84 311.84 0.0M
2024-01-12 310.95 310.95 310.95 310.95 0.0M
2024-01-11 310.88 315.39 310.88 315.39 0.0M
2024-01-10 315.40 315.82 315.40 315.82 0.0M
2024-01-09 317.93 323.69 317.93 323.69 0.0M
2024-01-08 324.15 324.15 324.00 324.00 0.0M
2024-01-04 332.25 332.25 332.25 332.25 0.0M
2024-01-02 343.82 344.46 343.82 344.46 0.0M