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
2024-12-31 66.84 67.11 66.22 66.65 1.1M
2024-12-30 66.82 66.82 66.10 66.63 1.7M
2024-12-27 66.61 67.48 66.60 67.06 0.9M
2024-12-26 66.68 67.13 66.54 66.95 0.9M
2024-12-24 66.47 66.83 66.44 66.82 0.8M
2024-12-23 66.32 66.69 66.03 66.67 1.3M
2024-12-20 65.85 66.82 65.65 66.61 3.5M
2024-12-19 65.66 66.42 65.47 65.76 2.2M
2024-12-18 66.94 67.15 65.82 65.85 2.0M
2024-12-17 66.31 67.71 66.24 67.04 3.0M
2024-12-16 67.37 67.56 66.08 66.70 5.1M
2024-12-13 67.03 67.88 66.84 67.32 1.9M
2024-12-12 67.20 67.54 66.68 67.03 1.7M
2024-12-11 67.71 67.92 66.63 66.82 2.2M
2024-12-10 67.65 67.97 66.45 67.66 2.6M
2024-12-09 67.17 67.79 66.70 67.65 2.8M
2024-12-06 67.53 67.55 66.68 67.17 3.5M
2024-12-05 67.41 68.05 67.28 67.38 3.7M
2024-12-04 68.20 68.31 67.14 67.50 2.9M
2024-12-03 68.94 69.07 68.24 68.25 1.9M
2024-12-02 69.69 69.91 68.34 68.40 1.4M
2024-11-29 70.45 70.62 69.59 69.71 1.4M
2024-11-27 70.86 71.35 70.36 70.49 1.8M
2024-11-26 69.82 70.49 69.45 70.45 2.3M
2024-11-25 69.65 70.18 69.11 69.67 2.6M
2024-11-22 69.36 69.72 69.20 69.52 1.3M
2024-11-21 68.74 69.26 68.27 69.21 1.5M
2024-11-20 68.41 68.89 68.37 68.52 2.1M
2024-11-19 68.23 68.68 67.71 68.57 2.7M
2024-11-18 68.21 69.02 68.00 68.50 2.3M
2024-11-15 67.20 68.30 67.20 68.23 2.7M
2024-11-14 67.87 68.07 67.20 67.41 1.9M
2024-11-13 67.99 68.11 67.18 67.69 2.2M
2024-11-12 68.41 68.72 67.86 68.10 2.0M
2024-11-11 67.25 68.83 67.20 68.60 2.0M
2024-11-08 66.84 67.90 66.65 67.25 2.8M
2024-11-07 67.91 68.05 65.09 66.36 5.9M
2024-11-06 69.01 69.10 67.56 67.86 2.9M
2024-11-05 68.58 69.12 68.24 69.11 1.5M
2024-11-04 68.46 68.58 67.54 68.39 3.6M
2024-11-01 69.81 69.94 68.08 68.30 2.8M
2024-10-31 70.13 70.52 69.09 69.61 2.1M
2024-10-30 69.98 70.13 69.48 70.11 2.0M
2024-10-29 70.56 70.68 69.47 69.52 1.7M
2024-10-28 71.35 71.43 71.03 71.16 1.3M
2024-10-25 72.10 72.24 70.72 70.76 1.5M
2024-10-24 72.30 72.40 71.62 71.77 1.2M
2024-10-23 71.02 72.12 70.95 72.10 2.3M
2024-10-22 70.97 71.09 70.51 71.03 1.3M
2024-10-21 71.33 71.51 70.88 71.17 1.0M
2024-10-18 71.01 71.53 70.69 71.29 1.7M
2024-10-17 70.99 71.30 70.78 71.01 1.3M
2024-10-16 70.35 71.32 70.27 71.17 1.7M
2024-10-15 70.49 71.21 70.18 70.30 1.6M
2024-10-14 69.47 69.99 69.27 69.87 1.3M
2024-10-11 69.39 69.66 68.99 69.34 2.3M
2024-10-10 69.71 70.07 68.96 69.14 1.5M
2024-10-09 69.79 70.23 69.36 69.62 1.4M
2024-10-08 70.31 70.43 69.88 69.97 1.6M
2024-10-07 71.09 71.09 69.67 69.77 3.0M
2024-10-04 70.55 71.30 70.08 71.22 2.2M
2024-10-03 71.22 71.57 70.89 71.14 1.3M
2024-10-02 70.45 71.31 70.31 71.25 3.9M
2024-10-01 70.59 71.48 70.30 71.05 2.0M
2024-09-30 70.81 70.81 70.10 70.63 2.5M
2024-09-27 70.05 71.02 70.05 70.43 1.5M
2024-09-26 69.62 70.40 69.53 69.95 1.5M
2024-09-25 70.40 70.48 69.36 69.83 1.8M
2024-09-24 69.70 70.95 69.70 70.08 2.5M
2024-09-23 70.26 70.53 69.73 70.29 2.4M
2024-09-20 69.36 69.96 69.15 69.84 4.0M
2024-09-19 69.54 69.68 68.83 69.23 2.3M
2024-09-18 70.21 70.53 69.35 70.00 1.5M
2024-09-17 70.27 70.74 70.20 70.26 2.2M
2024-09-16 70.48 70.64 70.09 70.48 4.1M
2024-09-13 69.41 70.12 69.32 70.09 1.3M
2024-09-12 69.23 69.59 68.94 69.31 1.7M
2024-09-11 69.32 69.39 68.60 69.23 2.3M
2024-09-10 69.18 69.70 69.09 69.51 2.6M
2024-09-09 68.00 69.24 67.85 69.12 2.5M
2024-09-06 68.49 68.78 67.96 68.01 1.7M
2024-09-05 69.64 69.66 67.63 68.31 4.4M
2024-09-04 68.97 69.57 68.71 69.16 1.6M
2024-09-03 67.94 69.10 67.77 68.68 2.0M
2024-08-30 67.78 68.07 67.41 67.86 1.8M
2024-08-29 67.42 67.69 66.86 67.67 1.6M
2024-08-28 67.75 68.08 67.36 67.41 1.7M
2024-08-27 67.55 67.67 67.28 67.45 1.9M
2024-08-26 67.39 67.97 67.32 67.71 1.2M
2024-08-23 67.42 67.46 67.00 67.12 2.2M
2024-08-22 66.93 67.33 66.87 67.26 1.0M
2024-08-21 66.73 67.21 66.61 67.00 1.0M
2024-08-20 66.70 67.10 66.47 66.73 1.3M
2024-08-19 66.40 66.73 66.40 66.53 1.4M
2024-08-16 66.10 66.90 65.92 66.45 2.0M
2024-08-15 65.85 66.36 65.57 65.96 1.9M
2024-08-14 65.88 66.56 65.69 66.32 1.4M
2024-08-13 65.96 66.19 65.58 66.05 1.7M
2024-08-12 65.33 65.89 65.24 65.78 1.9M
2024-08-09 65.28 65.49 64.21 65.40 1.3M
2024-08-08 64.97 65.72 64.89 65.21 1.4M
2024-08-07 65.03 65.90 64.66 65.56 2.0M
2024-08-06 64.58 65.60 64.28 64.90 1.8M
2024-08-05 66.25 66.76 64.42 64.50 2.2M
2024-08-02 66.27 67.77 65.48 66.12 5.2M
2024-08-01 65.11 66.47 64.47 66.37 3.4M
2024-07-31 65.14 65.17 64.59 64.80 1.6M
2024-07-30 63.59 65.14 63.43 65.11 2.4M
2024-07-29 63.03 63.91 62.73 63.66 3.1M
2024-07-26 63.46 63.63 62.77 62.96 1.6M
2024-07-25 63.49 64.28 62.33 63.21 2.8M
2024-07-24 61.93 62.57 61.42 62.47 2.3M
2024-07-23 61.55 61.78 61.26 61.40 1.5M
2024-07-22 61.53 61.65 61.25 61.44 2.0M
2024-07-19 61.99 61.99 60.84 61.34 1.8M
2024-07-18 61.76 62.72 61.56 61.60 1.6M
2024-07-17 61.46 62.89 61.32 62.13 1.9M
2024-07-16 60.66 61.28 60.28 61.28 1.9M
2024-07-15 60.72 60.92 60.03 60.31 1.8M
2024-07-12 60.89 61.72 60.60 61.19 1.9M
2024-07-11 59.56 60.81 59.45 60.66 1.7M
2024-07-10 59.16 59.23 58.62 59.19 1.9M
2024-07-09 58.63 59.21 58.50 58.86 1.7M
2024-07-08 58.94 59.22 58.50 58.70 2.0M
2024-07-05 59.02 59.34 58.72 58.93 1.6M
2024-07-03 58.89 59.50 58.78 58.87 0.9M
2024-07-02 58.84 59.20 58.57 58.97 1.8M
2024-07-01 59.82 60.05 58.67 58.80 2.4M
2024-06-28 60.14 60.14 59.13 59.53 3.1M
2024-06-27 59.68 60.05 59.36 59.96 1.5M
2024-06-26 58.82 59.70 58.61 59.61 1.5M
2024-06-25 60.69 60.83 59.12 59.15 2.0M
2024-06-24 59.53 60.96 59.53 60.77 1.8M
2024-06-21 59.60 60.13 59.46 59.55 4.7M
2024-06-20 58.91 59.55 58.54 59.48 2.9M
2024-06-18 59.11 59.58 58.67 58.94 3.5M
2024-06-17 59.15 59.69 58.88 59.28 1.9M
2024-06-14 59.44 60.09 59.11 59.65 3.7M
2024-06-13 59.72 60.39 59.38 59.75 5.8M
2024-06-12 61.05 61.08 59.46 59.81 3.0M
2024-06-11 60.09 60.57 59.79 60.39 2.4M
2024-06-10 60.55 60.90 60.25 60.50 2.3M
2024-06-07 60.77 61.03 60.57 60.63 1.4M
2024-06-06 61.75 62.16 61.21 61.36 1.3M
2024-06-05 62.64 62.68 61.83 61.98 1.2M
2024-06-04 62.51 63.09 62.25 62.88 1.3M
2024-06-03 62.93 63.44 62.55 62.64 2.2M
2024-05-31 61.60 63.02 61.51 62.93 3.5M
2024-05-30 60.79 61.40 60.67 61.33 1.9M
2024-05-29 60.91 60.91 60.41 60.46 2.7M
2024-05-28 61.37 61.97 61.10 61.24 2.0M
2024-05-24 60.93 61.45 60.70 61.43 2.1M
2024-05-23 61.48 61.72 60.75 60.87 2.5M
2024-05-22 62.27 62.69 61.72 61.84 2.0M
2024-05-21 62.70 63.23 62.49 62.61 1.8M
2024-05-20 63.41 63.50 62.54 62.75 1.5M
2024-05-17 63.25 63.28 62.76 63.24 1.6M
2024-05-16 63.00 63.36 62.87 63.15 1.4M
2024-05-15 62.98 63.45 62.77 62.99 1.7M
2024-05-14 62.75 62.87 61.93 62.39 1.4M
2024-05-13 63.06 63.55 62.84 62.91 1.9M
2024-05-10 63.46 63.70 62.82 62.93 2.0M
2024-05-09 62.74 63.38 62.50 63.23 1.8M
2024-05-08 62.22 62.84 61.84 62.74 2.2M
2024-05-07 62.02 62.29 61.61 62.22 2.5M
2024-05-06 61.74 61.74 61.14 61.61 1.9M
2024-05-03 61.66 61.91 60.83 61.56 1.5M
2024-05-02 61.14 61.44 60.80 61.27 1.5M
2024-05-01 60.48 61.19 60.16 60.84 3.5M
2024-04-30 59.81 60.97 59.49 60.61 3.5M
2024-04-29 59.68 60.21 59.46 60.20 4.5M
2024-04-26 60.65 60.65 59.32 59.34 2.4M
2024-04-25 60.92 60.92 59.03 60.48 5.0M
2024-04-24 59.48 60.41 59.24 60.28 5.5M
2024-04-23 59.80 60.45 59.75 59.95 3.2M
2024-04-22 59.29 60.34 59.09 60.00 3.4M
2024-04-19 58.68 59.68 58.68 59.55 1.7M
2024-04-18 58.39 58.60 57.82 58.48 2.3M
2024-04-17 57.33 58.33 57.17 58.25 2.0M
2024-04-16 57.42 57.62 56.61 56.89 2.0M
2024-04-15 57.96 58.12 57.16 57.61 2.2M
2024-04-12 57.89 58.25 57.40 57.66 1.4M
2024-04-11 58.44 58.48 57.64 57.88 1.4M
2024-04-10 58.20 58.58 57.73 58.14 2.5M
2024-04-09 59.36 59.51 58.85 59.24 1.9M
2024-04-08 58.74 59.40 58.61 59.09 2.2M
2024-04-05 58.77 59.03 58.35 58.65 2.7M
2024-04-04 59.25 59.53 58.38 59.27 4.8M
2024-04-03 60.17 60.28 59.31 59.32 2.2M
2024-04-02 59.97 60.77 59.88 60.19 2.3M
2024-04-01 60.39 60.42 59.72 59.98 1.6M
2024-03-28 59.95 60.39 59.73 60.34 2.4M
2024-03-27 58.63 59.96 58.61 59.92 3.6M
2024-03-26 58.63 58.84 58.10 58.25 2.3M
2024-03-25 59.08 59.26 58.36 58.61 1.8M
2024-03-22 59.33 59.35 58.83 58.97 2.7M
2024-03-21 58.55 59.26 58.40 58.89 3.1M
2024-03-20 58.30 58.98 58.10 58.53 2.3M
2024-03-19 58.49 58.92 58.08 58.41 2.3M
2024-03-18 57.80 58.51 57.75 58.30 3.3M
2024-03-15 57.92 58.60 57.78 57.82 4.8M
2024-03-14 58.42 58.74 57.75 58.29 3.0M
2024-03-13 59.68 59.98 58.70 58.80 3.0M
2024-03-12 60.06 60.34 59.18 59.42 2.0M
2024-03-11 60.31 60.79 59.82 60.47 1.6M
2024-03-08 60.33 60.49 59.74 60.26 2.0M
2024-03-07 60.75 60.87 59.88 60.08 2.3M
2024-03-06 59.75 60.54 59.51 60.30 2.8M
2024-03-05 59.27 60.24 59.01 59.30 3.8M
2024-03-04 57.69 59.01 57.69 58.97 2.9M
2024-03-01 57.37 58.21 56.75 58.14 4.3M
2024-02-29 57.31 57.79 57.09 57.37 3.9M
2024-02-28 57.29 57.71 56.96 57.02 2.6M
2024-02-27 56.91 57.38 56.54 57.33 1.8M
2024-02-26 57.44 57.44 56.31 56.60 2.2M
2024-02-23 57.30 57.96 57.09 57.70 2.1M
2024-02-22 57.13 57.34 56.69 57.14 1.8M
2024-02-21 57.31 57.82 56.94 57.73 2.9M
2024-02-20 57.36 58.01 56.92 57.03 3.5M
2024-02-16 57.00 57.50 56.73 57.27 2.1M
2024-02-15 56.69 57.52 56.69 57.22 1.9M
2024-02-14 56.13 56.58 55.82 56.42 1.8M
2024-02-13 56.76 56.92 55.10 56.14 2.5M
2024-02-12 56.17 56.97 56.01 56.95 1.7M
2024-02-09 55.73 56.11 55.60 56.08 1.6M
2024-02-08 56.16 56.34 55.71 56.27 2.1M
2024-02-07 56.75 56.77 56.23 56.41 1.9M
2024-02-06 56.34 56.78 56.27 56.47 2.5M
2024-02-05 57.04 57.15 56.48 56.58 2.3M
2024-02-02 58.72 58.79 57.34 57.77 3.2M
2024-02-01 57.25 58.95 56.72 58.84 4.0M
2024-01-31 57.89 58.09 56.95 57.16 2.9M
2024-01-30 57.04 57.61 56.59 57.28 1.9M
2024-01-29 56.36 57.24 56.03 57.13 1.5M
2024-01-26 56.66 56.78 56.22 56.39 1.9M
2024-01-25 56.20 56.52 55.71 56.46 2.4M
2024-01-24 57.22 57.25 55.53 55.61 2.1M
2024-01-23 56.58 56.94 56.37 56.81 2.4M
2024-01-22 56.46 57.02 56.25 56.59 3.2M
2024-01-19 56.54 56.58 55.96 56.44 2.0M
2024-01-18 56.83 56.84 56.14 56.34 3.0M
2024-01-17 57.77 58.50 56.86 57.18 2.4M
2024-01-16 58.23 58.63 57.81 58.07 2.8M
2024-01-12 58.13 58.38 57.88 58.10 2.8M
2024-01-11 59.25 59.29 57.40 57.68 2.7M
2024-01-10 59.22 59.83 59.20 59.50 1.4M
2024-01-09 59.31 59.53 58.95 59.37 1.2M
2024-01-08 59.08 59.60 58.91 59.57 1.9M
2024-01-05 59.27 59.80 59.02 59.34 1.7M
2024-01-04 59.35 59.90 59.04 59.38 1.8M
2024-01-03 59.31 59.49 58.89 59.29 1.9M
2024-01-02 57.84 59.29 57.78 59.21 2.2M