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
2025-09-29 71.71 72.98 71.38 72.77 2.7M
2025-09-26 71.27 71.90 70.97 71.84 2.2M
2025-09-25 71.94 72.22 69.82 70.98 5.0M
2025-09-24 71.46 72.03 71.34 71.66 2.0M
2025-09-23 70.24 71.61 70.16 71.49 1.7M
2025-09-22 70.27 70.75 70.17 70.44 2.0M
2025-09-19 70.34 70.54 69.82 70.12 5.1M
2025-09-18 69.81 70.67 69.76 70.18 2.0M
2025-09-17 70.32 71.14 70.26 70.38 1.9M
2025-09-16 71.17 71.44 69.92 69.96 2.0M
2025-09-15 71.58 72.00 71.56 71.58 2.8M
2025-09-12 71.43 71.90 71.17 71.68 1.9M
2025-09-11 71.30 71.77 70.93 71.67 1.6M
2025-09-10 70.88 71.34 70.53 71.22 1.8M
2025-09-09 70.45 71.17 70.40 70.91 1.5M
2025-09-08 71.29 71.38 70.52 70.69 1.7M
2025-09-05 71.72 71.89 71.13 71.55 1.5M
2025-09-04 71.94 72.24 71.23 71.54 1.6M
2025-09-03 71.00 71.73 71.00 71.52 1.9M
2025-09-02 71.38 71.76 70.80 71.16 1.9M
2025-08-29 71.22 71.90 71.12 71.57 1.5M
2025-08-28 72.02 72.42 71.10 71.21 1.5M
2025-08-27 72.14 72.51 71.91 72.21 1.5M
2025-08-26 72.26 72.78 71.92 72.09 2.5M
2025-08-25 72.90 73.12 72.10 72.22 1.5M
2025-08-22 73.00 73.65 72.81 73.12 1.8M
2025-08-21 72.83 73.29 72.58 72.78 3.3M
2025-08-20 73.38 74.14 72.95 73.01 2.1M
2025-08-19 72.11 73.07 72.06 73.03 2.8M
2025-08-18 72.41 72.92 72.03 72.03 2.1M
2025-08-15 72.52 72.55 71.99 72.30 2.5M
2025-08-14 73.21 73.39 72.32 72.59 2.3M
2025-08-13 72.87 73.47 72.63 73.46 1.8M
2025-08-12 73.02 73.09 72.33 72.81 2.6M
2025-08-11 73.60 73.63 72.44 72.92 2.4M
2025-08-08 74.38 74.62 73.23 73.48 2.6M
2025-08-07 74.03 74.89 73.74 74.53 3.1M
2025-08-06 74.26 74.76 73.87 74.11 1.9M
2025-08-05 74.84 74.93 73.94 74.16 2.0M
2025-08-04 74.32 74.94 74.19 74.67 2.5M
2025-08-01 74.15 74.40 73.55 74.08 2.9M
2025-07-31 72.15 73.85 72.15 73.80 3.9M
2025-07-30 72.36 72.91 71.94 72.17 2.5M
2025-07-29 71.51 72.36 71.16 72.27 2.2M
2025-07-28 72.49 72.57 71.33 71.34 1.9M
2025-07-25 72.83 73.27 72.12 72.78 2.0M
2025-07-24 73.00 73.33 72.56 72.89 1.9M
2025-07-23 73.43 73.56 72.63 72.89 2.7M
2025-07-22 72.53 73.60 72.33 73.58 1.5M
2025-07-21 72.07 72.52 71.74 72.25 1.3M
2025-07-18 71.17 72.04 71.00 71.92 1.6M
2025-07-17 70.30 71.15 70.16 70.85 2.0M
2025-07-16 70.27 70.83 70.03 70.69 1.6M
2025-07-15 70.36 70.66 69.75 70.33 2.1M
2025-07-14 70.28 70.97 70.17 70.55 1.6M
2025-07-11 70.12 70.66 69.84 70.35 1.8M
2025-07-10 69.24 70.68 68.84 70.54 2.3M
2025-07-09 69.51 69.89 68.86 69.76 2.3M
2025-07-08 69.09 69.62 68.63 69.37 2.0M
2025-07-07 69.97 70.22 69.27 69.63 3.0M
2025-07-03 69.86 70.62 69.49 70.47 1.4M
2025-07-02 69.95 70.40 68.95 69.69 2.3M
2025-07-01 69.53 70.30 68.81 70.13 2.2M
2025-06-30 68.83 69.35 68.46 69.28 2.7M
2025-06-27 69.21 69.62 68.86 69.01 2.4M
2025-06-26 68.69 69.24 68.56 69.16 2.0M
2025-06-25 69.30 69.30 68.41 68.57 2.6M
2025-06-24 69.68 70.37 69.54 69.71 3.5M
2025-06-23 69.45 69.98 69.22 69.87 2.1M
2025-06-20 68.96 69.73 68.82 69.05 3.5M
2025-06-18 69.26 69.40 68.72 68.79 2.4M
2025-06-17 69.64 69.69 68.74 69.12 2.3M
2025-06-16 70.62 71.03 69.23 69.54 2.0M
2025-06-13 70.93 71.00 70.26 70.53 1.9M
2025-06-12 70.07 70.87 70.00 70.81 1.7M
2025-06-11 70.11 70.26 69.74 70.00 1.9M
2025-06-10 69.78 70.33 69.53 70.15 1.6M
2025-06-09 69.72 70.09 69.06 69.66 2.9M
2025-06-06 69.49 70.11 69.20 70.00 4.4M
2025-06-05 69.76 69.95 68.94 69.34 2.4M
2025-06-04 70.95 70.95 69.66 69.72 4.0M
2025-06-03 70.22 71.05 69.50 70.92 3.8M
2025-06-02 69.81 70.25 69.39 70.22 2.8M
2025-05-30 69.51 70.37 69.14 70.23 3.6M
2025-05-29 68.61 69.57 68.37 69.55 1.8M
2025-05-28 69.56 69.83 68.56 68.76 1.8M
2025-05-27 69.86 70.21 69.51 69.81 1.9M
2025-05-23 69.92 70.21 68.70 69.65 1.9M
2025-05-22 70.52 70.59 68.99 69.36 2.2M
2025-05-21 71.87 72.11 70.64 70.76 1.5M
2025-05-20 71.75 72.39 71.50 71.98 1.2M
2025-05-19 71.23 72.03 70.99 71.97 1.7M
2025-05-16 70.86 71.58 70.74 71.47 2.4M
2025-05-15 69.45 71.09 69.11 70.90 3.2M
2025-05-14 69.13 69.41 67.71 68.79 2.6M
2025-05-13 69.97 70.35 68.90 69.24 3.1M
2025-05-12 71.22 71.55 69.79 70.08 2.5M
2025-05-09 72.32 72.35 71.25 72.28 2.5M
2025-05-08 73.65 73.95 72.45 72.60 2.0M
2025-05-07 73.28 74.41 73.21 73.95 2.8M
2025-05-06 72.92 74.18 72.70 73.37 3.0M
2025-05-05 72.65 73.29 72.25 73.04 1.9M
2025-05-02 73.24 73.53 72.31 72.91 1.8M
2025-05-01 73.50 73.99 72.85 72.97 2.6M
2025-04-30 74.04 74.20 72.42 73.65 3.8M
2025-04-29 72.35 73.79 72.06 73.63 4.4M
2025-04-28 72.24 72.67 71.81 72.51 2.6M
2025-04-25 74.61 74.61 72.07 72.18 3.2M
2025-04-24 73.64 75.50 73.46 74.14 6.0M
2025-04-23 73.72 73.82 72.46 73.50 4.7M
2025-04-22 72.64 73.83 72.47 73.70 3.8M
2025-04-21 72.74 73.09 71.47 72.10 3.5M
2025-04-17 72.62 73.96 72.27 72.91 2.2M
2025-04-16 73.29 73.43 71.86 72.17 1.8M
2025-04-15 73.67 73.98 72.68 72.71 2.7M
2025-04-14 72.00 73.75 71.60 73.53 2.2M
2025-04-11 71.47 72.29 69.70 71.82 3.5M
2025-04-10 71.13 72.20 70.02 71.55 2.8M
2025-04-09 69.75 71.94 68.15 71.13 4.3M
2025-04-08 71.79 72.46 69.45 70.19 3.0M
2025-04-07 71.66 72.91 70.50 70.94 4.4M
2025-04-04 76.38 76.38 72.39 72.69 4.4M
2025-04-03 75.67 76.45 74.67 75.51 3.5M
2025-04-02 75.20 75.45 74.47 74.66 2.2M
2025-04-01 74.90 75.30 74.31 75.14 2.3M
2025-03-31 74.47 75.52 74.35 75.11 3.3M
2025-03-28 73.78 74.73 73.02 74.18 2.7M
2025-03-27 73.54 73.75 73.03 73.15 1.6M
2025-03-26 72.21 73.52 72.05 73.31 1.7M
2025-03-25 73.00 73.31 71.49 72.04 2.3M
2025-03-24 73.45 74.13 73.09 73.14 3.7M
2025-03-21 73.85 74.31 73.02 73.50 4.9M
2025-03-20 73.86 73.90 73.20 73.69 1.9M
2025-03-19 73.31 73.99 73.05 73.71 2.3M
2025-03-18 72.78 73.63 72.70 73.50 1.8M
2025-03-17 73.00 73.84 72.71 73.26 1.8M
2025-03-14 71.61 72.89 71.51 72.77 1.8M
2025-03-13 71.51 72.04 71.06 71.88 1.6M
2025-03-12 71.50 72.02 70.94 71.18 2.4M
2025-03-11 73.80 74.23 72.05 72.08 3.4M
2025-03-10 73.37 74.88 73.00 74.01 3.0M
2025-03-07 71.71 73.46 71.50 73.08 3.0M
2025-03-06 72.32 72.49 71.28 71.64 2.2M
2025-03-05 72.27 73.05 71.95 72.38 2.0M
2025-03-04 74.44 75.06 72.82 72.87 2.6M
2025-03-03 72.71 74.19 72.68 74.06 2.4M
2025-02-28 72.92 73.34 72.04 73.05 3.2M
2025-02-27 72.57 73.35 72.26 72.34 2.6M
2025-02-26 72.65 73.36 72.57 73.20 2.9M
2025-02-25 72.36 73.37 72.01 73.08 2.7M
2025-02-24 71.46 72.48 71.16 72.12 2.0M
2025-02-21 70.57 71.94 70.57 71.49 2.2M
2025-02-20 70.50 71.00 70.07 70.70 2.1M
2025-02-19 69.54 70.24 69.46 70.15 1.4M
2025-02-18 68.96 69.89 68.91 69.54 2.3M
2025-02-14 69.57 69.78 68.74 68.81 2.2M
2025-02-13 69.76 70.03 69.41 69.82 1.9M
2025-02-12 68.69 69.68 68.35 69.55 2.1M
2025-02-11 69.00 69.48 68.23 69.45 2.4M
2025-02-10 68.31 69.18 68.03 69.18 2.2M
2025-02-07 68.01 68.74 67.04 68.70 2.9M
2025-02-06 67.35 68.33 66.53 68.33 3.4M
2025-02-05 66.77 67.42 66.38 67.12 2.7M
2025-02-04 65.97 66.31 65.50 66.18 1.7M
2025-02-03 65.70 66.71 65.17 66.48 2.5M
2025-01-31 66.21 66.51 65.83 66.00 1.8M
2025-01-30 66.51 66.51 65.51 66.20 2.7M
2025-01-29 65.76 66.29 65.71 65.77 2.0M
2025-01-28 67.10 67.13 65.35 65.61 3.2M
2025-01-27 66.56 67.56 65.47 67.19 3.9M
2025-01-24 65.71 66.26 65.55 65.82 2.2M
2025-01-23 66.53 66.88 65.10 65.86 3.5M
2025-01-22 67.95 68.08 66.42 66.60 2.5M
2025-01-21 68.65 68.94 68.20 68.30 1.8M
2025-01-17 67.84 68.68 67.61 68.08 1.9M
2025-01-16 66.49 68.02 66.45 68.02 2.0M
2025-01-15 66.59 66.83 65.80 66.61 2.1M
2025-01-14 64.94 65.90 64.41 65.56 1.7M
2025-01-13 65.23 65.23 63.97 64.99 2.2M
2025-01-10 65.99 66.48 64.97 65.09 2.6M
2025-01-08 65.43 66.41 65.34 66.30 1.3M
2025-01-07 65.40 66.24 65.37 65.71 1.6M
2025-01-06 66.42 66.59 65.27 65.42 1.0M
2025-01-03 66.47 66.93 66.34 66.61 1.3M
2025-01-02 67.27 67.46 66.38 66.53 1.3M