CMS能源

CMS
🏛️ 美国 →
72.77
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 64.10 64.24 62.83 63.33 0.9M
2022-12-29 63.73 64.57 63.58 64.18 0.8M
2022-12-28 64.44 64.64 63.50 63.63 0.9M
2022-12-27 63.72 64.45 63.59 64.31 1.2M
2022-12-23 62.33 63.63 62.33 63.62 1.3M
2022-12-22 62.42 62.74 61.30 62.57 1.3M
2022-12-21 61.93 62.67 61.88 62.66 1.1M
2022-12-20 61.51 62.08 61.09 61.78 1.3M
2022-12-19 61.89 62.58 61.25 61.58 1.6M
2022-12-16 62.48 62.81 61.23 61.91 2.9M
2022-12-15 63.49 63.60 62.66 63.16 3.2M
2022-12-14 64.34 64.97 63.31 63.76 2.0M
2022-12-13 64.71 65.38 63.42 64.16 2.5M
2022-12-12 63.10 63.93 62.33 63.90 2.2M
2022-12-09 61.70 62.57 61.66 62.22 2.2M
2022-12-08 61.01 62.33 60.67 62.00 2.2M
2022-12-07 61.00 61.64 60.69 61.13 2.5M
2022-12-06 59.94 61.08 59.83 61.04 1.9M
2022-12-05 60.03 60.30 59.72 59.93 1.4M
2022-12-02 60.84 61.33 60.20 60.52 1.8M
2022-12-01 61.59 62.48 61.31 61.41 2.1M
2022-11-30 60.00 61.21 59.70 61.07 3.2M
2022-11-29 60.50 60.52 59.64 60.20 1.6M
2022-11-28 60.87 61.27 60.30 60.80 1.8M
2022-11-25 61.11 61.43 61.03 61.26 0.7M
2022-11-23 60.19 60.89 60.12 60.83 1.4M
2022-11-22 60.29 60.66 59.70 60.22 2.0M
2022-11-21 60.25 60.63 59.33 60.11 3.2M
2022-11-18 59.17 60.46 58.92 60.00 3.6M
2022-11-17 58.84 59.04 58.01 58.55 3.5M
2022-11-16 58.63 59.76 58.59 59.43 2.2M
2022-11-15 58.34 58.84 57.64 58.44 1.4M
2022-11-14 58.58 58.65 57.82 57.83 1.4M
2022-11-11 58.98 59.19 57.75 58.42 1.4M
2022-11-10 57.75 59.37 56.86 59.20 2.3M
2022-11-09 56.80 56.92 56.15 56.22 1.7M
2022-11-08 57.00 57.40 56.58 56.92 2.1M
2022-11-07 57.02 57.19 55.55 56.62 2.0M
2022-11-04 57.08 57.72 56.33 57.03 2.8M
2022-11-03 56.08 57.33 55.43 56.90 2.1M
2022-11-02 57.23 58.54 57.04 57.04 3.1M
2022-11-01 57.26 57.57 56.62 57.31 2.2M
2022-10-31 57.91 57.91 56.86 57.05 3.5M
2022-10-28 56.65 58.08 56.35 57.92 2.2M
2022-10-27 56.17 57.57 56.02 56.60 3.2M
2022-10-26 56.08 56.42 55.66 55.90 3.1M
2022-10-25 54.80 55.91 54.75 55.75 2.2M
2022-10-24 54.85 55.43 53.99 54.62 4.2M
2022-10-21 54.15 54.93 53.47 54.43 2.4M
2022-10-20 55.56 55.56 53.74 53.97 2.7M
2022-10-19 55.84 56.23 55.08 55.63 1.5M
2022-10-18 56.19 56.77 56.01 56.56 1.7M
2022-10-17 54.86 55.98 54.86 55.36 1.9M
2022-10-14 55.07 55.38 53.85 54.07 2.2M
2022-10-13 52.74 54.92 52.41 54.52 2.2M
2022-10-12 55.39 55.39 53.31 53.36 2.0M
2022-10-11 55.14 55.97 54.89 55.42 1.9M
2022-10-10 55.38 56.28 55.33 55.44 2.1M
2022-10-07 56.60 56.67 55.04 55.29 2.7M
2022-10-06 58.67 58.67 56.51 56.59 3.1M
2022-10-05 59.90 59.90 58.30 58.53 2.1M
2022-10-04 59.98 60.89 59.61 60.58 1.7M
2022-10-03 59.37 60.46 58.53 59.85 2.0M
2022-09-30 60.17 60.34 58.04 58.24 3.7M
2022-09-29 62.10 62.27 59.61 59.73 1.7M
2022-09-28 62.56 62.78 61.40 62.41 2.5M
2022-09-27 64.00 64.00 61.54 61.75 2.2M
2022-09-26 65.08 65.18 63.10 63.52 1.8M
2022-09-23 65.32 65.58 64.40 65.26 1.2M
2022-09-22 65.54 66.21 65.16 65.78 1.4M
2022-09-21 67.13 67.79 65.90 65.90 1.4M
2022-09-20 66.78 67.00 65.89 66.75 1.9M
2022-09-19 66.64 67.26 66.34 67.20 1.0M
2022-09-16 66.57 67.19 66.47 66.84 2.8M
2022-09-15 68.36 68.36 66.62 66.64 1.8M
2022-09-14 67.87 68.91 67.87 68.69 1.5M
2022-09-13 69.71 69.86 67.78 68.04 1.3M
2022-09-12 70.00 70.46 69.65 70.23 1.7M
2022-09-09 69.66 70.09 69.13 69.85 1.2M
2022-09-08 69.54 70.05 69.11 69.51 1.2M
2022-09-07 67.85 69.86 67.83 69.72 1.5M
2022-09-06 67.27 68.48 67.27 67.37 2.0M
2022-09-02 68.00 68.75 66.87 67.14 2.6M
2022-09-01 67.54 68.43 67.22 68.10 2.4M
2022-08-31 68.17 68.43 67.48 67.54 1.6M
2022-08-30 69.27 69.51 67.84 68.11 1.3M
2022-08-29 68.50 69.82 67.90 69.44 2.4M
2022-08-26 69.84 69.89 68.56 68.76 1.5M
2022-08-25 69.41 69.66 68.92 69.64 1.8M
2022-08-24 69.48 69.53 68.73 69.34 1.7M
2022-08-23 69.96 69.96 68.86 69.35 2.0M
2022-08-22 70.69 70.92 69.92 70.08 1.6M
2022-08-19 70.44 71.19 70.41 70.94 1.6M
2022-08-18 70.44 70.67 70.22 70.52 1.9M
2022-08-17 70.18 70.97 70.14 70.42 2.0M
2022-08-16 70.02 70.74 69.99 70.26 1.7M
2022-08-15 69.71 70.17 69.33 70.11 1.0M
2022-08-12 69.18 69.67 69.06 69.67 1.7M
2022-08-11 68.67 69.24 68.11 68.68 2.1M
2022-08-10 68.98 69.06 68.14 68.76 2.1M
2022-08-09 68.51 68.97 68.33 68.69 1.8M
2022-08-08 67.83 68.62 67.83 68.21 2.0M
2022-08-05 68.50 68.65 67.20 67.61 2.0M
2022-08-04 68.85 69.47 68.56 68.61 1.0M
2022-08-03 68.66 69.46 67.44 69.34 1.4M
2022-08-02 69.53 70.02 68.84 68.90 2.3M
2022-08-01 68.53 69.09 68.21 69.03 1.9M
2022-07-29 68.45 69.16 68.27 68.73 1.5M
2022-07-28 66.85 68.80 66.85 68.53 1.8M
2022-07-27 66.38 66.82 66.03 66.71 1.3M
2022-07-26 65.98 66.73 65.79 66.68 1.0M
2022-07-25 64.94 65.89 64.82 65.87 1.0M
2022-07-22 64.32 65.19 64.07 65.18 1.7M
2022-07-21 63.82 64.09 63.64 63.92 2.1M
2022-07-20 65.18 65.23 63.85 63.88 1.7M
2022-07-19 65.19 65.50 64.89 64.96 1.5M
2022-07-18 65.97 66.14 64.75 64.81 1.5M
2022-07-15 66.41 66.41 65.25 66.20 1.2M
2022-07-14 64.92 65.96 64.78 65.79 2.3M
2022-07-13 65.36 66.37 65.36 65.94 1.5M
2022-07-12 65.88 66.90 65.65 65.91 2.0M
2022-07-11 65.80 66.87 65.60 66.26 1.1M
2022-07-08 66.37 66.53 65.87 66.02 2.4M
2022-07-07 67.45 67.76 66.34 66.38 3.0M
2022-07-06 66.41 67.91 66.19 67.37 1.9M
2022-07-05 68.72 69.04 65.18 66.11 1.7M
2022-07-01 67.86 69.22 67.37 69.03 2.3M
2022-06-30 66.22 68.02 66.07 67.50 2.5M
2022-06-29 66.62 66.84 66.28 66.50 1.7M
2022-06-28 66.38 67.13 66.20 66.56 1.5M
2022-06-27 64.87 66.22 64.74 66.19 1.1M
2022-06-24 64.41 65.49 64.16 65.19 2.3M
2022-06-23 63.06 64.20 62.97 64.12 1.7M
2022-06-22 61.67 63.19 61.67 62.73 1.9M
2022-06-21 61.23 62.21 61.19 61.93 2.3M
2022-06-17 61.63 61.90 60.38 61.16 2.6M
2022-06-16 61.89 61.89 60.70 61.50 1.7M
2022-06-15 62.83 63.46 61.77 62.66 2.5M
2022-06-14 64.91 65.20 61.84 62.52 2.1M
2022-06-13 67.14 67.41 64.42 64.70 1.7M
2022-06-10 67.32 68.32 66.99 67.71 2.1M
2022-06-09 70.32 70.49 67.83 67.87 2.0M
2022-06-08 71.52 71.52 70.18 70.26 1.8M
2022-06-07 70.98 71.97 70.72 71.82 1.4M
2022-06-06 71.40 71.61 71.06 71.20 1.8M
2022-06-03 71.08 71.47 70.93 71.14 2.0M
2022-06-02 71.24 71.35 69.72 71.28 1.6M
2022-06-01 71.34 71.45 70.44 70.83 1.9M
2022-05-31 70.67 71.35 70.13 71.04 3.0M
2022-05-27 70.61 71.59 70.46 71.47 1.5M
2022-05-26 71.00 71.31 70.56 70.81 1.5M
2022-05-25 71.76 71.79 70.26 70.54 2.1M
2022-05-24 69.88 71.81 69.59 71.71 1.6M
2022-05-23 69.76 69.92 68.73 69.63 1.5M
2022-05-20 69.34 69.39 68.20 68.83 2.1M
2022-05-19 68.71 69.42 68.15 69.21 1.7M
2022-05-18 69.55 69.67 68.74 68.90 1.6M
2022-05-17 69.28 69.50 68.26 69.31 1.4M
2022-05-16 69.72 69.76 68.82 69.08 2.0M
2022-05-13 69.10 69.67 68.44 69.45 2.4M
2022-05-12 68.60 69.05 67.71 68.58 2.9M
2022-05-11 68.21 69.72 68.15 68.58 1.3M
2022-05-10 69.15 70.20 67.66 68.28 1.9M
2022-05-09 67.45 69.69 67.19 69.18 2.1M
2022-05-06 67.20 68.01 66.92 67.75 2.1M
2022-05-05 68.21 68.52 66.99 67.48 1.4M
2022-05-04 67.53 69.00 67.48 68.84 2.2M
2022-05-03 67.98 69.17 67.39 67.49 2.1M
2022-05-02 69.16 69.56 67.22 67.80 2.0M
2022-04-29 70.52 70.60 68.55 68.69 2.1M
2022-04-28 70.37 71.09 69.76 70.87 2.0M
2022-04-27 70.40 71.21 69.89 70.21 1.4M
2022-04-26 70.23 71.46 70.23 70.38 1.6M
2022-04-25 72.03 72.19 69.91 70.59 3.0M
2022-04-22 72.77 72.79 71.63 71.76 1.4M
2022-04-21 72.90 73.76 72.57 72.84 1.3M
2022-04-20 72.95 73.25 72.44 73.04 1.5M
2022-04-19 71.56 72.55 71.55 72.31 1.7M
2022-04-18 71.80 72.18 71.19 71.44 1.0M
2022-04-14 72.08 72.37 71.54 71.55 2.5M
2022-04-13 72.78 73.06 71.84 71.90 1.7M
2022-04-12 72.01 73.04 71.65 72.83 1.5M
2022-04-11 72.67 73.18 72.03 72.24 1.6M
2022-04-08 72.71 72.97 72.11 72.51 1.8M
2022-04-07 72.96 73.14 71.80 72.36 3.1M
2022-04-06 71.47 73.64 71.17 73.56 3.6M
2022-04-05 70.76 71.89 70.48 71.11 1.9M
2022-04-04 70.65 70.82 69.66 70.59 1.6M
2022-04-01 69.72 71.21 69.52 71.10 1.7M
2022-03-31 70.00 70.62 69.66 69.94 2.2M
2022-03-30 69.58 69.99 69.18 69.99 2.0M
2022-03-29 69.14 69.43 68.58 69.41 1.7M
2022-03-28 69.00 69.12 68.13 69.12 1.4M
2022-03-25 68.20 69.05 68.11 68.92 1.7M
2022-03-24 67.64 68.61 67.62 68.05 2.1M
2022-03-23 67.06 68.12 66.65 67.64 2.1M
2022-03-22 67.19 67.42 66.79 67.01 2.3M
2022-03-21 66.37 67.48 66.25 66.99 1.8M
2022-03-18 66.82 67.00 65.98 66.20 5.2M
2022-03-17 66.52 67.23 66.20 66.82 2.6M
2022-03-16 67.08 67.31 65.37 66.47 2.4M
2022-03-15 66.83 67.57 66.27 67.25 2.7M
2022-03-14 66.29 66.76 65.63 66.17 2.2M
2022-03-11 65.85 66.73 65.71 65.96 1.5M
2022-03-10 65.08 66.20 64.81 66.05 2.7M
2022-03-09 66.33 66.52 65.12 65.22 2.2M
2022-03-08 67.28 67.63 65.89 65.92 2.0M
2022-03-07 67.02 67.43 66.47 66.98 2.2M
2022-03-04 65.14 67.00 64.96 67.00 1.7M
2022-03-03 64.54 65.71 64.54 65.28 2.0M
2022-03-02 63.79 64.67 63.40 64.48 1.8M
2022-03-01 64.24 64.77 63.14 63.63 1.7M
2022-02-28 63.56 64.23 63.30 64.01 2.8M
2022-02-25 62.65 64.43 62.39 64.14 2.7M
2022-02-24 61.73 62.15 61.16 61.97 2.1M
2022-02-23 62.83 62.91 61.94 62.01 1.9M
2022-02-22 62.98 63.14 62.16 62.69 2.4M
2022-02-18 62.20 62.96 61.90 62.51 1.5M
2022-02-17 61.94 62.68 61.35 62.40 1.2M
2022-02-16 62.01 62.31 61.45 61.92 1.7M
2022-02-15 62.53 62.88 61.69 61.85 1.6M
2022-02-14 63.30 63.49 61.83 62.39 1.3M
2022-02-11 62.62 63.46 62.43 63.10 2.2M
2022-02-10 64.00 64.01 62.28 62.48 1.6M
2022-02-09 65.33 65.37 64.48 64.82 1.9M
2022-02-08 65.31 65.45 64.66 64.94 2.0M
2022-02-07 64.73 65.12 64.18 64.92 2.0M
2022-02-04 64.23 65.39 63.98 64.68 1.9M
2022-02-03 64.52 65.25 63.96 64.65 3.1M
2022-02-02 63.28 64.14 62.95 63.97 2.3M
2022-02-01 64.17 64.59 62.84 63.33 1.5M
2022-01-31 63.39 64.43 63.15 64.38 1.8M
2022-01-28 62.87 63.92 62.60 63.84 2.2M
2022-01-27 62.86 63.68 62.55 63.19 1.8M
2022-01-26 62.66 63.25 61.92 62.35 1.7M
2022-01-25 61.99 63.11 61.79 62.57 2.1M
2022-01-24 63.72 64.10 61.19 62.60 2.5M
2022-01-21 64.08 64.62 63.60 63.74 1.7M
2022-01-20 63.59 64.18 63.27 63.53 1.2M
2022-01-19 63.26 64.05 62.93 63.44 1.1M
2022-01-18 63.46 63.60 62.20 63.18 1.8M
2022-01-14 64.31 64.42 63.45 63.75 2.3M
2022-01-13 64.10 64.87 63.98 64.37 2.1M
2022-01-12 63.49 64.17 63.30 64.12 1.5M
2022-01-11 64.84 64.93 63.47 63.87 1.5M
2022-01-10 65.05 65.40 64.58 64.78 1.2M
2022-01-07 64.38 65.36 63.98 65.08 1.4M
2022-01-06 65.34 65.63 64.40 64.66 1.7M
2022-01-05 64.53 65.78 64.53 65.40 1.7M
2022-01-04 64.52 65.61 64.52 64.60 1.2M
2022-01-03 64.98 65.16 64.00 64.71 1.2M