Comstock Resources Inc

CRK
🏛️ 美国 →
21.81
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 19.99 20.03 19.95 19.95 128.6K
09:31 19.94 19.94 19.81 19.81 10.6K
09:32 19.77 19.84 19.77 19.84 4.0K
09:33 19.83 19.88 19.83 19.88 6.8K
09:34 19.90 19.92 19.88 19.92 13.3K
09:35 19.87 19.88 19.80 19.84 39.7K
09:36 19.88 19.88 19.73 19.78 13.7K
09:37 19.75 19.84 19.75 19.76 16.6K
09:38 19.70 19.70 19.66 19.69 9.0K
09:39 19.65 19.68 19.65 19.68 5.4K
09:40 19.68 19.74 19.68 19.70 3.6K
09:41 19.69 19.73 19.66 19.66 5.0K
09:42 19.65 19.75 19.65 19.75 3.1K
09:43 19.75 19.75 19.70 19.70 3.6K
09:44 19.78 19.84 19.78 19.84 26.1K
09:45 19.84 19.94 19.84 19.94 2.4K
09:46 19.91 19.93 19.91 19.91 4.6K
09:47 19.90 19.91 19.88 19.88 5.1K
09:48 19.88 19.89 19.85 19.85 15.4K
09:49 19.82 19.88 19.82 19.86 1.7K
09:50 19.84 19.87 19.84 19.87 6.9K
09:51 19.86 19.91 19.86 19.91 7.8K
09:52 19.93 19.95 19.93 19.94 3.4K
09:53 20.01 20.01 20.00 20.01 14.6K
09:54 20.01 20.01 19.97 19.99 7.9K
09:55 20.00 20.02 19.99 19.99 11.7K
09:56 20.00 20.02 19.99 20.02 4.9K
09:57 20.02 20.04 19.96 19.96 12.8K
09:58 19.97 19.98 19.97 19.97 5.1K
09:59 19.95 19.97 19.92 19.97 9.4K
10:00 19.92 19.92 19.84 19.84 10.3K
10:01 19.84 19.84 19.82 19.83 6.8K
10:02 19.84 19.84 19.78 19.78 5.0K
10:03 19.76 19.76 19.73 19.75 4.1K
10:04 19.73 19.73 19.66 19.66 11.8K
10:05 19.67 19.67 19.65 19.65 3.8K
10:06 19.64 19.64 19.61 19.61 3.5K
10:07 19.58 19.61 19.58 19.61 2.5K
10:08 19.64 19.64 19.63 19.64 2.5K
10:09 19.62 19.65 19.62 19.62 6.7K
10:10 19.64 19.64 19.59 19.59 4.9K
10:11 19.58 19.58 19.55 19.56 3.2K
10:12 19.56 19.58 19.56 19.58 0.8K
10:13 19.59 19.59 19.56 19.59 2.0K
10:14 19.58 19.62 19.57 19.62 5.7K
10:15 19.61 19.66 19.61 19.66 13.6K
10:16 19.67 19.68 19.58 19.58 21.1K
10:17 19.61 19.69 19.58 19.69 3.6K
10:18 19.70 19.72 19.70 19.72 3.8K
10:19 19.75 19.78 19.75 19.77 6.1K
10:20 19.79 19.79 19.75 19.75 6.4K
10:21 19.73 19.77 19.73 19.76 3.5K
10:22 19.76 19.76 19.70 19.70 3.4K
10:23 19.70 19.73 19.70 19.73 1.4K
10:24 19.72 19.73 19.72 19.73 4.4K
10:25 19.75 19.75 19.65 19.65 4.8K
10:26 19.61 19.62 19.60 19.60 4.7K
10:28 19.62 19.62 19.54 19.54 5.8K
10:29 19.55 19.64 19.55 19.64 2.9K
10:30 19.61 19.61 19.58 19.59 6.8K
10:31 19.59 19.70 19.59 19.70 7.9K
10:32 19.69 19.69 19.68 19.69 8.7K
10:33 19.70 19.73 19.68 19.70 3.3K
10:34 19.72 19.72 19.68 19.68 3.4K
10:35 19.67 19.73 19.66 19.71 3.2K
10:36 19.74 19.74 19.70 19.73 2.8K
10:37 19.75 19.79 19.73 19.78 5.0K
10:38 19.78 19.79 19.77 19.77 8.0K
10:39 19.77 19.80 19.77 19.80 3.3K
10:40 19.79 19.79 19.74 19.76 9.2K
10:41 19.76 19.76 19.73 19.73 6.2K
10:42 19.73 19.73 19.69 19.72 4.0K
10:43 19.75 19.75 19.74 19.74 1.9K
10:44 19.76 19.78 19.76 19.76 4.5K
10:45 19.76 19.77 19.76 19.76 2.1K
10:46 19.77 19.79 19.73 19.76 8.4K
10:47 19.76 19.76 19.74 19.74 3.3K
10:48 19.76 19.76 19.72 19.72 3.3K
10:49 19.71 19.72 19.67 19.68 3.2K
10:50 19.67 19.70 19.67 19.67 2.9K
10:51 19.68 19.68 19.66 19.67 4.2K
10:52 19.66 19.66 19.62 19.63 2.5K
10:53 19.64 19.64 19.63 19.64 3.4K
10:54 19.64 19.65 19.61 19.61 12.2K
10:55 19.59 19.59 19.52 19.52 2.6K
10:56 19.51 19.52 19.50 19.50 2.4K
10:57 19.47 19.51 19.47 19.48 4.3K
10:58 19.48 19.48 19.47 19.47 4.2K
10:59 19.48 19.48 19.44 19.44 6.3K
11:00 19.44 19.46 19.43 19.43 1.4K
11:01 19.44 19.44 19.42 19.42 6.1K
11:02 19.40 19.41 19.39 19.40 5.5K
11:03 19.44 19.44 19.44 19.44 1.1K
11:04 19.44 19.44 19.44 19.44 1.0K
11:05 19.44 19.44 19.42 19.43 3.3K
11:06 19.44 19.48 19.44 19.48 2.4K
11:07 19.48 19.48 19.46 19.46 2.9K
11:08 19.44 19.44 19.44 19.44 0.3K
11:09 19.44 19.48 19.44 19.48 3.7K
11:11 19.49 19.52 19.49 19.52 5.4K
11:12 19.53 19.53 19.52 19.52 4.1K
11:13 19.51 19.53 19.51 19.53 5.3K
11:14 19.52 19.53 19.50 19.50 8.4K
11:15 19.50 19.50 19.48 19.48 1.0K
11:16 19.45 19.47 19.45 19.47 3.2K
11:17 19.47 19.48 19.47 19.48 1.5K
11:18 19.48 19.51 19.48 19.50 3.3K
11:19 19.53 19.53 19.53 19.53 2.9K
11:20 19.53 19.53 19.51 19.51 1.7K
11:21 19.52 19.52 19.50 19.50 1.8K
11:22 19.51 19.53 19.51 19.53 1.3K
11:23 19.54 19.54 19.52 19.53 4.5K
11:24 19.53 19.54 19.52 19.54 3.0K
11:25 19.54 19.59 19.54 19.59 3.8K
11:26 19.59 19.60 19.57 19.57 4.8K
11:27 19.55 19.55 19.53 19.54 5.1K
11:28 19.54 19.54 19.46 19.46 2.3K
11:29 19.47 19.49 19.47 19.49 4.8K
11:30 19.48 19.48 19.48 19.48 3.2K
11:31 19.48 19.51 19.48 19.50 10.5K
11:32 19.48 19.50 19.48 19.50 1.9K
11:33 19.47 19.47 19.47 19.47 0.6K
11:34 19.50 19.50 19.50 19.50 2.3K
11:35 19.51 19.53 19.51 19.52 2.7K
11:36 19.52 19.54 19.49 19.49 6.4K
11:38 19.42 19.44 19.42 19.42 7.8K
11:39 19.43 19.43 19.43 19.43 2.7K
11:40 19.44 19.45 19.44 19.45 1.9K
11:41 19.46 19.46 19.45 19.45 1.5K
11:42 19.46 19.54 19.46 19.50 11.6K
11:43 19.50 19.50 19.50 19.50 0.5K
11:44 19.51 19.56 19.51 19.56 9.7K
11:45 19.54 19.55 19.54 19.54 3.5K
11:46 19.56 19.58 19.56 19.58 4.1K
11:47 19.60 19.60 19.58 19.59 2.8K
11:49 19.60 19.60 19.57 19.57 3.0K
11:50 19.60 19.63 19.60 19.63 2.1K
11:51 19.63 19.63 19.60 19.60 2.9K
11:52 19.61 19.66 19.61 19.66 2.9K
11:53 19.63 19.63 19.62 19.62 5.2K
11:54 19.63 19.63 19.63 19.63 0.3K
11:55 19.62 19.62 19.62 19.62 4.2K
11:56 19.61 19.61 19.57 19.58 4.3K
11:57 19.53 19.56 19.53 19.56 2.3K
11:58 19.57 19.57 19.56 19.56 5.0K
11:59 19.55 19.55 19.55 19.55 0.6K
12:00 19.56 19.56 19.54 19.54 2.1K
12:01 19.54 19.54 19.54 19.54 1.3K
12:02 19.55 19.55 19.55 19.55 0.6K
12:03 19.55 19.56 19.55 19.56 2.1K
12:04 19.56 19.58 19.54 19.57 7.2K
12:05 19.58 19.59 19.58 19.59 0.9K
12:06 19.61 19.66 19.61 19.66 2.6K
12:07 19.67 19.67 19.67 19.67 3.0K
12:08 19.66 19.66 19.65 19.65 2.6K
12:09 19.68 19.68 19.68 19.68 2.6K
12:11 19.69 19.69 19.66 19.66 3.5K
12:12 19.64 19.64 19.64 19.64 1.5K
12:13 19.64 19.64 19.64 19.64 0.8K
12:14 19.64 19.64 19.63 19.63 3.6K
12:15 19.62 19.62 19.57 19.57 3.9K
12:16 19.57 19.60 19.57 19.59 1.4K
12:17 19.59 19.62 19.59 19.62 4.9K
12:18 19.61 19.62 19.61 19.62 2.2K
12:19 19.61 19.61 19.61 19.61 1.2K
12:20 19.62 19.62 19.60 19.60 2.5K
12:22 19.58 19.58 19.55 19.55 2.5K
12:23 19.54 19.54 19.54 19.54 2.0K
12:24 19.54 19.54 19.54 19.54 2.6K
12:25 19.55 19.55 19.54 19.54 1.3K
12:26 19.57 19.57 19.56 19.57 2.7K
12:27 19.57 19.57 19.55 19.55 6.1K
12:28 19.55 19.55 19.55 19.55 1.2K
12:29 19.59 19.64 19.59 19.64 5.0K
12:30 19.63 19.66 19.63 19.66 1.9K
12:31 19.65 19.65 19.62 19.62 12.3K
12:32 19.62 19.66 19.62 19.65 4.1K
12:33 19.65 19.65 19.64 19.64 9.7K
12:34 19.62 19.62 19.62 19.62 6.2K
12:35 19.62 19.63 19.62 19.63 1.3K
12:36 19.63 19.63 19.61 19.61 3.9K
12:37 19.60 19.65 19.60 19.65 3.7K
12:38 19.65 19.65 19.63 19.63 3.0K
12:39 19.65 19.65 19.63 19.63 1.4K
12:40 19.63 19.64 19.63 19.64 2.7K
12:41 19.65 19.65 19.65 19.65 1.0K
12:42 19.65 19.69 19.65 19.68 5.7K
12:43 19.67 19.67 19.66 19.67 2.0K
12:44 19.66 19.66 19.66 19.66 1.1K
12:45 19.67 19.69 19.67 19.69 2.3K
12:46 19.67 19.68 19.67 19.68 2.9K
12:47 19.69 19.69 19.69 19.69 0.9K
12:48 19.71 19.74 19.71 19.73 2.3K
12:49 19.72 19.72 19.71 19.71 1.5K
12:50 19.70 19.71 19.70 19.71 1.1K
12:51 19.71 19.72 19.70 19.70 4.2K
12:52 19.72 19.72 19.72 19.72 8.7K
12:53 19.65 19.65 19.65 19.65 2.2K
12:54 19.65 19.65 19.63 19.63 4.3K
12:55 19.63 19.64 19.61 19.61 17.3K
12:56 19.63 19.71 19.63 19.71 5.6K
12:57 19.74 19.74 19.74 19.74 0.8K
12:58 19.74 19.79 19.74 19.79 18.1K
12:59 19.77 19.77 19.77 19.77 0.8K
13:00 19.79 19.79 19.78 19.78 1.2K
13:01 19.83 19.83 19.82 19.82 20.5K
13:03 19.84 19.84 19.82 19.82 21.6K
13:04 19.81 19.81 19.79 19.79 5.0K
13:05 19.83 19.84 19.83 19.84 25.5K
13:06 19.85 19.86 19.85 19.86 5.9K
13:07 19.87 19.88 19.87 19.88 5.5K
13:08 19.87 19.88 19.87 19.88 14.2K
13:09 19.88 19.89 19.88 19.89 3.2K
13:10 19.92 19.92 19.89 19.92 8.5K
13:11 19.91 19.91 19.91 19.91 2.3K
13:12 19.90 19.91 19.90 19.90 1.4K
13:13 19.91 19.91 19.89 19.89 4.1K
13:14 19.89 19.91 19.89 19.90 2.3K
13:15 19.90 19.90 19.85 19.85 15.0K
13:16 19.85 19.86 19.85 19.86 1.0K
13:17 19.85 19.89 19.85 19.89 6.5K
13:18 19.89 19.93 19.89 19.93 28.3K
13:19 19.94 19.94 19.90 19.91 4.7K
13:20 19.91 19.91 19.89 19.89 5.5K
13:21 19.89 19.89 19.86 19.86 19.4K
13:22 19.87 19.89 19.87 19.89 3.2K
13:23 19.89 19.90 19.89 19.89 5.7K
13:24 19.90 19.93 19.90 19.91 3.5K
13:25 19.91 19.92 19.90 19.90 4.7K
13:26 19.90 19.91 19.89 19.89 6.6K
13:27 19.89 19.91 19.89 19.91 2.9K
13:28 19.90 19.90 19.89 19.89 5.4K
13:29 19.89 19.89 19.89 19.89 3.9K
13:30 19.91 19.91 19.85 19.86 7.9K
13:31 19.87 19.88 19.87 19.88 2.1K
13:32 19.88 19.88 19.86 19.86 3.8K
13:33 19.88 19.88 19.87 19.87 2.4K
13:34 19.87 19.91 19.87 19.91 2.7K
13:35 19.91 19.91 19.88 19.88 4.3K
13:36 19.88 19.88 19.88 19.88 1.3K
13:37 19.89 19.89 19.89 19.89 1.9K
13:38 19.89 19.89 19.89 19.89 2.6K
13:39 19.89 19.90 19.89 19.89 7.5K
13:40 19.89 19.90 19.87 19.88 6.2K
13:41 19.89 19.90 19.88 19.89 22.9K
13:42 19.89 19.89 19.89 19.89 9.2K
13:43 19.88 19.88 19.87 19.88 2.7K
13:44 19.87 19.87 19.87 19.87 0.4K
13:45 19.88 19.89 19.88 19.89 2.0K
13:46 19.89 19.89 19.86 19.87 6.7K
13:47 19.86 19.86 19.85 19.85 2.6K
13:48 19.88 19.88 19.86 19.86 7.0K
13:49 19.87 19.88 19.87 19.88 1.6K
13:50 19.89 19.90 19.89 19.90 1.7K
13:51 19.89 19.89 19.88 19.88 3.3K
13:52 19.88 19.88 19.87 19.88 2.7K
13:53 19.88 19.90 19.88 19.90 7.7K
13:54 19.90 19.90 19.90 19.90 0.1K
13:55 19.90 19.91 19.90 19.91 5.7K
13:56 19.92 19.93 19.92 19.93 5.6K
13:57 19.95 19.99 19.95 19.99 5.9K
13:58 19.99 19.99 19.97 19.97 28.6K
13:59 19.98 19.98 19.97 19.98 5.2K
14:00 19.98 19.98 19.97 19.97 8.4K
14:01 19.97 20.00 19.89 19.89 134.3K
14:02 19.91 19.94 19.89 19.94 5.8K
14:03 19.94 19.94 19.92 19.93 6.3K
14:04 19.93 19.93 19.92 19.92 2.6K
14:05 19.92 19.94 19.91 19.94 3.2K
14:06 19.94 19.94 19.93 19.93 6.3K
14:07 19.93 19.93 19.93 19.93 1.1K
14:08 19.93 19.96 19.92 19.96 5.9K
14:09 19.95 19.96 19.93 19.93 10.3K
14:10 19.93 19.95 19.93 19.95 4.4K
14:11 19.98 19.98 19.95 19.97 15.1K
14:12 19.98 19.98 19.95 19.95 2.9K
14:13 19.95 19.98 19.95 19.97 2.4K
14:14 19.97 19.98 19.97 19.98 1.9K
14:15 19.98 19.98 19.98 19.98 0.8K
14:16 19.98 19.98 19.98 19.98 2.7K
14:17 19.97 20.00 19.95 19.96 9.4K
14:18 19.97 19.97 19.95 19.96 2.0K
14:19 19.95 19.96 19.95 19.96 2.1K
14:20 19.96 19.98 19.96 19.98 8.1K
14:21 19.98 20.00 19.97 20.00 5.0K
14:22 20.00 20.02 19.99 19.99 30.8K
14:23 19.98 19.99 19.98 19.99 4.2K
14:24 20.00 20.00 20.00 20.00 1.3K
14:25 20.00 20.00 20.00 20.00 2.2K
14:26 20.00 20.01 20.00 20.01 3.4K
14:27 20.02 20.02 20.02 20.02 5.4K
14:28 20.02 20.02 20.01 20.01 3.2K
14:29 20.01 20.02 20.01 20.02 2.7K
14:30 20.02 20.02 20.01 20.01 4.9K
14:31 20.01 20.04 20.01 20.04 7.4K
14:32 20.04 20.04 20.04 20.04 1.9K
14:33 20.03 20.03 19.99 20.00 13.5K
14:34 20.01 20.02 20.01 20.02 3.0K
14:35 20.01 20.01 20.01 20.01 3.1K
14:36 20.01 20.01 20.00 20.00 2.8K
14:37 20.00 20.00 20.00 20.00 3.0K
14:38 20.01 20.02 20.01 20.02 4.1K
14:39 20.02 20.02 20.02 20.02 3.7K
14:40 20.02 20.02 20.01 20.02 6.2K
14:41 20.03 20.03 20.02 20.02 10.8K
14:42 20.03 20.04 20.03 20.03 4.5K
14:43 20.03 20.03 20.03 20.03 1.0K
14:44 20.03 20.03 19.98 19.98 12.3K
14:45 19.98 19.98 19.98 19.98 0.5K
14:46 20.00 20.02 20.00 20.02 12.0K
14:47 20.02 20.04 20.02 20.04 3.0K
14:48 20.04 20.06 20.04 20.06 3.0K
14:49 20.06 20.06 20.05 20.05 8.3K
14:50 20.06 20.07 20.06 20.06 4.2K
14:51 20.06 20.06 20.03 20.03 7.4K
14:52 20.04 20.04 20.02 20.03 8.1K
14:53 20.04 20.04 20.03 20.03 2.5K
14:54 20.03 20.03 20.03 20.03 1.6K
14:55 20.03 20.06 20.03 20.06 11.9K
14:56 20.05 20.06 20.04 20.04 6.2K
14:57 20.04 20.04 20.03 20.04 4.2K
14:58 20.04 20.04 20.01 20.01 4.3K
14:59 20.00 20.00 19.99 19.99 2.5K
15:00 19.94 19.94 19.91 19.91 9.0K
15:01 19.92 19.92 19.90 19.90 2.8K
15:02 19.89 19.90 19.87 19.90 16.1K
15:03 19.88 19.88 19.87 19.87 4.2K
15:04 19.90 19.90 19.89 19.89 3.6K
15:05 19.89 19.89 19.88 19.88 1.4K
15:06 19.89 19.91 19.88 19.89 6.7K
15:07 19.89 19.93 19.89 19.91 5.2K
15:08 19.91 19.93 19.90 19.93 7.6K
15:09 19.93 19.93 19.91 19.91 2.9K
15:10 19.91 19.95 19.91 19.95 4.1K
15:11 19.95 19.96 19.94 19.96 5.7K
15:12 19.94 19.94 19.91 19.91 8.2K
15:13 19.92 19.93 19.91 19.91 2.8K
15:14 19.91 19.91 19.88 19.88 8.4K
15:15 19.88 19.88 19.86 19.87 6.6K
15:16 19.86 19.86 19.85 19.85 9.9K
15:17 19.85 19.90 19.85 19.90 21.0K
15:18 19.90 19.91 19.90 19.91 4.9K
15:19 19.90 19.91 19.90 19.91 6.1K
15:20 19.91 19.95 19.91 19.95 8.3K
15:21 19.96 19.98 19.94 19.98 10.7K
15:22 19.98 19.98 19.97 19.97 4.8K
15:23 19.97 20.00 19.97 19.97 13.6K
15:24 19.97 20.00 19.97 19.98 8.1K
15:25 19.99 19.99 19.98 19.99 5.4K
15:26 19.99 20.01 19.98 20.01 4.8K
15:27 20.01 20.01 19.99 20.01 15.6K
15:28 20.01 20.01 20.01 20.01 2.7K
15:29 20.01 20.03 20.01 20.03 17.0K
15:30 20.02 20.06 20.01 20.05 28.7K
15:31 20.05 20.06 20.05 20.05 7.0K
15:32 20.07 20.08 20.03 20.05 27.7K
15:33 20.05 20.06 20.04 20.06 5.5K
15:34 20.07 20.07 20.05 20.05 12.4K
15:35 20.04 20.05 20.04 20.05 11.1K
15:36 20.05 20.05 20.04 20.05 10.0K
15:37 19.96 20.04 19.96 20.04 104.4K
15:38 20.04 20.04 20.02 20.03 23.9K
15:39 20.03 20.05 19.98 19.98 44.7K
15:40 19.98 19.98 19.92 19.94 20.6K
15:41 19.94 19.95 19.93 19.93 11.4K
15:42 19.93 19.93 19.91 19.91 10.8K
15:43 19.91 19.95 19.91 19.94 8.2K
15:44 19.94 19.94 19.93 19.93 14.9K
15:45 19.94 19.95 19.91 19.92 9.6K
15:46 19.92 19.93 19.91 19.93 13.4K
15:47 19.97 20.02 19.97 20.02 19.0K
15:48 19.97 19.98 19.96 19.97 37.1K
15:49 19.97 19.98 19.97 19.97 9.0K
15:50 19.95 19.95 19.92 19.95 22.9K
15:51 19.94 19.95 19.90 19.90 29.5K
15:52 19.91 19.92 19.90 19.91 15.7K
15:53 19.91 19.91 19.88 19.89 30.3K
15:54 19.88 19.91 19.87 19.88 19.3K
15:55 19.87 19.89 19.86 19.89 32.8K
15:56 19.89 19.92 19.89 19.92 37.4K
15:57 19.92 19.93 19.92 19.92 48.8K
15:58 19.91 19.92 19.87 19.87 95.4K
15:59 19.88 19.89 19.87 19.88 101.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据