康索尔能源

CNX
🏛️ 美国 →
32.11
最后更新: 2025-09-30
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
2025-09-30 32.34 32.80 31.90 32.11 1.6M
2025-09-29 32.17 32.71 31.79 32.50 2.3M
2025-09-26 32.00 32.58 31.78 32.23 1.8M
2025-09-25 31.83 32.63 31.64 32.17 2.4M
2025-09-24 30.49 31.67 30.49 31.56 2.0M
2025-09-23 29.55 30.45 29.40 30.32 1.9M
2025-09-22 29.96 30.05 29.22 29.45 2.4M
2025-09-19 30.54 30.93 29.99 30.36 6.2M
2025-09-18 30.85 31.41 30.37 31.02 2.4M
2025-09-17 30.70 31.20 30.62 30.95 2.0M
2025-09-16 30.11 30.72 30.11 30.61 2.1M
2025-09-15 30.06 30.43 29.76 30.08 1.5M
2025-09-12 29.85 30.30 29.85 30.03 1.3M
2025-09-11 29.08 29.92 28.84 29.92 1.5M
2025-09-10 28.87 29.85 28.82 29.28 1.6M
2025-09-09 29.12 29.59 29.10 29.10 1.3M
2025-09-08 29.70 29.89 28.91 29.02 1.5M
2025-09-05 29.17 29.59 28.95 29.55 1.5M
2025-09-04 29.47 29.61 29.03 29.40 1.2M
2025-09-03 29.65 29.97 29.34 29.50 1.6M
2025-09-02 28.70 29.59 28.70 29.57 1.3M
2025-08-29 29.22 29.40 28.96 29.20 1.2M
2025-08-28 29.05 29.33 28.70 29.25 1.0M
2025-08-27 29.31 29.48 29.01 29.07 1.3M
2025-08-26 28.81 29.27 28.57 29.19 1.9M
2025-08-25 28.72 29.10 28.66 28.84 1.0M
2025-08-22 28.66 29.03 28.45 28.87 1.6M
2025-08-21 28.27 28.65 28.20 28.65 1.4M
2025-08-20 28.21 28.60 28.08 28.35 1.8M
2025-08-19 27.91 28.36 27.72 28.24 1.8M
2025-08-18 28.29 28.30 27.81 28.11 2.1M
2025-08-15 28.87 29.13 28.57 28.79 1.6M
2025-08-14 28.58 29.13 28.39 28.72 1.2M
2025-08-13 28.99 29.41 28.69 29.06 1.6M
2025-08-12 28.77 28.93 28.51 28.85 1.5M
2025-08-11 29.11 29.24 28.66 28.78 1.2M
2025-08-08 29.17 29.43 28.91 29.03 1.2M
2025-08-07 29.17 29.68 29.02 29.06 1.5M
2025-08-06 29.36 29.55 28.98 29.06 2.1M
2025-08-05 29.08 29.23 28.77 29.22 2.0M
2025-08-04 28.86 29.19 28.30 29.07 2.3M
2025-08-01 30.27 30.28 28.54 28.91 3.1M
2025-07-31 29.81 30.51 29.77 30.31 2.8M
2025-07-30 30.13 30.66 29.85 30.11 2.7M
2025-07-29 30.91 30.91 29.96 30.31 3.6M
2025-07-28 31.09 31.25 30.20 30.59 3.0M
2025-07-25 32.46 32.46 30.87 31.09 3.1M
2025-07-24 34.04 34.14 32.00 32.24 3.2M
2025-07-23 32.89 33.46 32.41 33.13 2.4M
2025-07-22 32.62 33.70 32.54 33.35 2.6M
2025-07-21 33.84 33.97 32.37 32.38 2.3M
2025-07-18 34.43 34.52 34.02 34.19 1.9M
2025-07-17 33.69 34.20 33.56 34.08 1.4M
2025-07-16 34.11 34.45 33.84 33.94 1.3M
2025-07-15 35.04 35.34 33.69 33.82 2.8M
2025-07-14 34.10 35.41 34.04 35.20 5.9M
2025-07-11 33.32 34.14 33.17 34.03 1.7M
2025-07-10 32.58 33.36 32.36 33.33 2.1M
2025-07-09 32.07 32.69 31.78 32.56 1.5M
2025-07-08 32.16 32.94 32.03 32.41 1.6M
2025-07-07 31.94 32.43 31.54 32.18 1.7M
2025-07-03 32.57 32.89 31.36 32.02 2.6M
2025-07-02 32.37 32.80 31.96 32.41 2.1M
2025-07-01 33.53 33.53 32.15 32.17 2.4M
2025-06-30 33.44 34.29 33.25 33.68 2.3M
2025-06-27 33.52 33.93 33.36 33.79 1.8M
2025-06-26 33.24 33.64 32.76 33.56 1.8M
2025-06-25 34.87 34.87 33.27 33.31 2.1M
2025-06-24 33.76 35.05 33.45 34.85 1.8M
2025-06-23 34.70 34.85 33.92 34.19 1.8M
2025-06-20 34.40 34.64 34.09 34.39 3.4M
2025-06-18 33.64 34.46 33.55 34.37 2.0M
2025-06-17 33.31 33.67 32.89 33.59 1.6M
2025-06-16 32.61 33.32 32.48 33.13 1.7M
2025-06-13 32.44 32.67 31.26 32.66 1.9M
2025-06-12 31.97 32.17 31.53 32.08 1.8M
2025-06-11 32.57 32.67 32.00 32.04 1.9M
2025-06-10 32.18 32.60 32.02 32.29 2.2M
2025-06-09 31.12 32.29 31.07 31.99 2.0M
2025-06-06 31.48 31.69 31.27 31.48 1.2M
2025-06-05 31.23 31.48 30.78 31.16 1.3M
2025-06-04 31.80 31.97 31.19 31.20 1.9M
2025-06-03 32.29 32.66 31.86 31.90 2.0M
2025-06-02 33.12 33.12 31.85 32.28 2.3M
2025-05-30 31.25 33.81 30.95 32.28 6.4M
2025-05-29 31.51 31.69 31.26 31.32 1.1M
2025-05-28 32.19 32.21 31.34 31.47 1.9M
2025-05-27 31.82 32.52 31.54 32.12 1.8M
2025-05-23 31.30 31.86 31.23 31.64 1.3M
2025-05-22 31.97 32.07 31.20 31.21 1.5M
2025-05-21 32.12 32.56 31.81 32.02 1.6M
2025-05-20 32.66 32.89 32.23 32.28 1.7M
2025-05-19 32.89 33.00 32.30 32.46 1.9M
2025-05-16 32.92 33.21 32.67 33.05 1.5M
2025-05-15 32.37 33.21 32.23 32.91 1.4M
2025-05-14 32.41 32.56 32.04 32.52 1.7M
2025-05-13 31.58 32.76 31.46 32.64 3.2M
2025-05-12 31.59 31.84 30.48 30.95 2.2M
2025-05-09 31.29 31.49 31.06 31.33 1.4M
2025-05-08 31.82 31.90 30.72 30.95 2.1M
2025-05-07 31.70 32.05 31.31 31.53 1.6M
2025-05-06 31.01 31.46 30.64 31.44 2.3M
2025-05-05 30.07 31.01 29.98 30.90 2.6M
2025-05-02 29.85 30.37 29.62 30.31 2.1M
2025-05-01 29.19 29.88 29.10 29.58 2.6M
2025-04-30 29.32 29.65 29.01 29.43 5.2M
2025-04-29 29.06 29.69 28.98 29.54 2.1M
2025-04-28 28.84 29.48 28.84 29.36 2.7M
2025-04-25 28.49 29.04 28.37 28.90 3.3M
2025-04-24 30.00 30.68 28.97 29.06 4.9M
2025-04-23 30.29 30.83 29.70 30.59 2.3M
2025-04-22 30.16 30.82 30.08 30.29 2.2M
2025-04-21 30.60 30.96 29.74 29.97 2.2M
2025-04-17 30.91 31.49 30.70 30.82 2.3M
2025-04-16 30.81 31.41 30.64 30.88 2.1M
2025-04-15 30.49 30.92 30.38 30.84 1.3M
2025-04-14 30.97 31.15 30.48 30.67 2.4M
2025-04-11 29.95 31.05 28.83 30.65 3.6M
2025-04-10 28.71 29.18 28.14 28.96 2.5M
2025-04-09 27.68 30.06 27.68 29.35 3.3M
2025-04-08 29.60 29.76 27.76 28.13 3.2M
2025-04-07 28.20 30.41 28.01 28.93 3.6M
2025-04-04 30.23 30.23 28.32 29.20 4.1M
2025-04-03 30.50 32.05 30.41 31.24 2.8M
2025-04-02 31.72 32.14 31.47 31.96 1.6M
2025-04-01 31.34 31.94 31.16 31.86 1.4M
2025-03-31 31.73 32.07 31.42 31.48 2.1M
2025-03-28 31.42 31.82 31.27 31.63 1.1M
2025-03-27 31.78 31.93 31.42 31.48 1.1M
2025-03-26 31.94 32.37 31.66 31.79 1.6M
2025-03-25 31.88 32.10 31.46 31.50 2.4M
2025-03-24 31.82 31.97 31.40 31.87 2.3M
2025-03-21 31.84 32.14 31.51 31.73 2.8M
2025-03-20 32.12 32.62 31.82 32.03 2.2M
2025-03-19 31.75 32.65 31.62 32.44 2.0M
2025-03-18 31.63 32.55 31.12 31.80 3.1M
2025-03-17 30.34 31.09 30.30 30.73 2.0M
2025-03-14 29.85 30.62 29.55 30.50 1.5M
2025-03-13 29.29 30.20 29.16 29.86 2.0M
2025-03-12 29.90 29.91 28.79 29.12 2.5M
2025-03-11 30.95 31.26 29.78 29.80 2.5M
2025-03-10 30.10 30.76 29.79 30.59 2.6M
2025-03-07 28.90 30.28 28.82 30.04 3.0M
2025-03-06 29.46 29.85 28.75 28.82 2.0M
2025-03-05 29.51 29.91 29.05 29.61 1.8M
2025-03-04 28.44 30.58 28.11 29.93 4.1M
2025-03-03 29.00 29.15 28.13 28.58 3.1M
2025-02-28 28.43 29.22 28.28 28.90 3.7M
2025-02-27 30.05 30.15 28.64 28.64 3.4M
2025-02-26 30.56 30.67 29.95 30.01 2.1M
2025-02-25 29.96 30.62 29.51 30.25 3.1M
2025-02-24 29.59 30.65 29.25 29.90 3.2M
2025-02-21 29.84 30.09 29.37 29.49 3.0M
2025-02-20 30.01 30.49 29.52 29.61 2.6M
2025-02-19 30.54 31.12 30.28 30.28 2.1M
2025-02-18 30.30 30.96 29.98 30.46 2.6M
2025-02-14 30.79 31.04 30.14 30.19 2.4M
2025-02-13 30.11 30.92 30.04 30.49 3.0M
2025-02-12 29.65 30.18 29.51 29.84 2.6M
2025-02-11 30.66 31.08 29.42 29.82 4.4M
2025-02-10 29.56 30.77 29.37 30.64 3.4M
2025-02-07 29.30 29.68 29.20 29.26 2.6M
2025-02-06 29.17 29.43 28.86 29.17 5.3M
2025-02-05 28.52 29.36 28.40 29.00 3.8M
2025-02-04 27.38 28.54 27.38 28.45 4.3M
2025-02-03 27.70 28.25 27.19 27.60 4.2M
2025-01-31 27.54 28.66 27.00 27.38 4.7M
2025-01-30 28.38 29.21 27.28 27.51 5.5M
2025-01-29 27.76 28.02 27.47 27.82 2.4M
2025-01-28 28.31 28.48 27.61 27.79 2.9M
2025-01-27 28.40 28.82 27.99 28.29 3.9M
2025-01-24 28.45 28.68 28.19 28.65 3.0M
2025-01-23 29.33 29.33 28.38 28.50 3.9M
2025-01-22 30.15 30.15 29.18 29.25 3.6M
2025-01-21 29.99 30.21 29.68 30.01 2.6M
2025-01-17 30.32 30.67 29.79 30.14 2.4M
2025-01-16 30.54 30.80 29.98 30.63 3.2M
2025-01-15 30.60 30.98 30.10 30.84 3.3M
2025-01-14 29.97 30.62 29.90 30.34 3.3M
2025-01-13 30.17 30.49 29.84 30.11 2.3M
2025-01-10 30.64 30.91 29.49 30.00 6.3M
2025-01-08 30.48 31.47 30.48 31.24 5.8M
2025-01-07 30.54 30.67 29.85 30.49 6.1M
2025-01-06 33.60 33.60 30.33 30.64 10.3M
2025-01-03 37.53 39.00 32.71 33.12 11.3M
2025-01-02 37.31 37.55 36.76 37.32 1.1M