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 21.27 21.27 21.27 21.27 20.8K
09:31 21.20 21.20 21.20 21.20 1.0K
09:32 21.29 21.31 21.28 21.31 5.1K
09:33 21.28 21.28 21.24 21.24 0.3K
09:34 21.32 21.32 21.28 21.29 3.5K
09:35 21.17 21.23 21.17 21.23 2.4K
09:37 21.23 21.23 21.21 21.21 1.5K
09:38 21.22 21.22 21.22 21.22 1.0K
09:40 21.15 21.15 21.15 21.15 1.5K
09:42 21.15 21.20 21.15 21.20 18.7K
09:43 21.19 21.19 21.10 21.10 2.8K
09:45 21.09 21.11 21.09 21.11 3.3K
09:46 21.10 21.10 21.10 21.10 1.0K
09:47 21.05 21.07 21.05 21.07 6.4K
09:48 21.12 21.12 21.11 21.12 2.1K
09:49 21.09 21.09 21.09 21.09 1.6K
09:50 21.05 21.05 21.05 21.05 7.4K
09:51 21.04 21.04 21.04 21.04 8.3K
09:52 21.05 21.05 21.04 21.04 3.0K
09:53 21.01 21.02 21.00 21.02 6.0K
09:54 21.03 21.03 20.99 20.99 3.2K
09:55 20.99 20.99 20.99 20.99 1.0K
09:56 20.96 20.96 20.94 20.95 6.9K
09:57 20.93 20.93 20.92 20.92 1.8K
09:58 20.92 20.93 20.84 20.85 34.2K
09:59 20.88 20.88 20.84 20.84 2.9K
10:00 20.82 20.82 20.82 20.82 1.2K
10:01 20.82 20.82 20.82 20.82 5.1K
10:02 20.82 20.82 20.70 20.70 38.1K
10:03 20.70 20.71 20.65 20.68 14.1K
10:04 20.69 20.70 20.67 20.70 5.5K
10:05 20.71 20.72 20.69 20.72 8.2K
10:06 20.71 20.71 20.69 20.70 5.2K
10:07 20.72 20.78 20.68 20.78 15.1K
10:08 20.77 20.77 20.74 20.74 1.9K
10:09 20.73 20.75 20.71 20.71 7.9K
10:10 20.71 20.71 20.61 20.62 16.9K
10:11 20.61 20.66 20.60 20.66 6.2K
10:12 20.64 20.70 20.64 20.67 4.8K
10:13 20.69 20.70 20.69 20.69 1.6K
10:14 20.71 20.78 20.71 20.74 8.0K
10:15 20.72 20.73 20.70 20.72 4.5K
10:16 20.74 20.75 20.74 20.75 2.0K
10:17 20.75 20.78 20.75 20.76 3.1K
10:18 20.77 20.80 20.77 20.80 4.1K
10:19 20.81 20.81 20.78 20.81 1.3K
10:20 20.83 20.83 20.81 20.81 4.8K
10:21 20.79 20.80 20.79 20.79 8.7K
10:22 20.82 20.82 20.80 20.80 1.5K
10:23 20.81 20.81 20.79 20.81 2.1K
10:24 20.81 20.84 20.81 20.83 5.4K
10:25 20.82 20.82 20.77 20.78 2.6K
10:26 20.78 20.78 20.77 20.77 1.4K
10:27 20.76 20.76 20.72 20.72 3.0K
10:28 20.72 20.72 20.67 20.67 3.9K
10:29 20.67 20.68 20.67 20.68 2.2K
10:30 20.67 20.67 20.67 20.67 1.1K
10:31 20.66 20.66 20.66 20.66 4.3K
10:32 20.67 20.67 20.64 20.64 3.3K
10:33 20.62 20.62 20.62 20.62 1.2K
10:34 20.64 20.64 20.63 20.63 4.5K
10:35 20.64 20.65 20.63 20.65 5.1K
10:36 20.63 20.64 20.63 20.64 2.3K
10:37 20.61 20.62 20.61 20.62 4.6K
10:38 20.64 20.64 20.61 20.62 2.6K
10:39 20.62 20.62 20.62 20.62 3.1K
10:40 20.62 20.62 20.59 20.59 19.2K
10:41 20.59 20.61 20.59 20.61 5.2K
10:42 20.64 20.64 20.62 20.62 1.4K
10:43 20.63 20.63 20.61 20.61 1.5K
10:45 20.61 20.62 20.61 20.62 7.6K
10:46 20.63 20.63 20.63 20.63 3.6K
10:47 20.64 20.64 20.64 20.64 2.8K
10:49 20.66 20.67 20.66 20.67 1.5K
10:50 20.65 20.65 20.64 20.65 5.3K
10:51 20.66 20.71 20.66 20.71 4.8K
10:52 20.69 20.70 20.69 20.69 1.5K
10:53 20.69 20.69 20.64 20.64 6.5K
10:54 20.64 20.64 20.62 20.63 3.2K
10:55 20.65 20.70 20.65 20.70 2.2K
10:56 20.69 20.69 20.67 20.67 2.4K
10:57 20.67 20.67 20.67 20.67 1.0K
10:58 20.67 20.67 20.66 20.66 5.2K
10:59 20.65 20.66 20.65 20.66 0.8K
11:00 20.66 20.67 20.66 20.67 4.2K
11:01 20.65 20.66 20.65 20.66 5.1K
11:02 20.67 20.68 20.67 20.68 0.8K
11:03 20.68 20.68 20.62 20.63 5.8K
11:04 20.66 20.66 20.65 20.66 4.5K
11:05 20.65 20.65 20.62 20.62 2.6K
11:06 20.62 20.62 20.62 20.62 3.1K
11:07 20.63 20.64 20.63 20.64 0.8K
11:08 20.64 20.64 20.64 20.64 1.5K
11:09 20.63 20.64 20.63 20.64 5.3K
11:10 20.63 20.63 20.62 20.63 2.4K
11:11 20.62 20.63 20.62 20.63 3.8K
11:12 20.63 20.63 20.61 20.61 1.5K
11:13 20.58 20.58 20.58 20.58 6.6K
11:14 20.59 20.60 20.59 20.60 4.4K
11:15 20.62 20.62 20.62 20.62 1.3K
11:16 20.62 20.62 20.62 20.62 1.0K
11:17 20.62 20.62 20.61 20.61 3.1K
11:18 20.62 20.62 20.62 20.62 2.0K
11:19 20.64 20.64 20.64 20.64 1.0K
11:20 20.64 20.64 20.64 20.64 1.0K
11:21 20.64 20.65 20.64 20.64 2.4K
11:22 20.63 20.64 20.63 20.64 3.6K
11:23 20.64 20.64 20.63 20.63 2.4K
11:24 20.63 20.64 20.63 20.64 3.7K
11:25 20.64 20.64 20.64 20.64 0.4K
11:26 20.64 20.64 20.63 20.64 3.3K
11:27 20.65 20.65 20.65 20.65 0.6K
11:28 20.63 20.64 20.63 20.64 1.2K
11:29 20.63 20.63 20.60 20.60 7.3K
11:30 20.62 20.62 20.62 20.62 4.0K
11:31 20.60 20.60 20.60 20.60 4.9K
11:32 20.61 20.62 20.61 20.62 2.9K
11:33 20.62 20.62 20.62 20.62 0.4K
11:34 20.62 20.62 20.60 20.60 3.4K
11:35 20.59 20.59 20.58 20.58 3.5K
11:36 20.60 20.61 20.60 20.60 1.9K
11:37 20.59 20.60 20.59 20.59 9.4K
11:38 20.60 20.61 20.60 20.60 1.2K
11:39 20.59 20.59 20.59 20.59 1.4K
11:40 20.58 20.58 20.58 20.58 2.4K
11:41 20.57 20.59 20.57 20.59 9.8K
11:42 20.56 20.56 20.56 20.56 0.5K
11:43 20.56 20.56 20.55 20.55 2.0K
11:44 20.55 20.55 20.55 20.55 0.6K
11:45 20.55 20.55 20.54 20.54 2.8K
11:46 20.54 20.54 20.53 20.53 5.1K
11:48 20.54 20.59 20.54 20.59 6.1K
11:49 20.58 20.59 20.58 20.59 1.5K
11:50 20.58 20.58 20.56 20.56 4.0K
11:52 20.57 20.57 20.55 20.55 1.9K
11:53 20.56 20.56 20.54 20.54 1.0K
11:54 20.55 20.55 20.54 20.54 14.1K
11:55 20.54 20.54 20.53 20.54 1.9K
11:56 20.53 20.53 20.53 20.53 2.6K
11:57 20.53 20.54 20.53 20.54 3.8K
11:58 20.52 20.54 20.52 20.54 2.4K
11:59 20.53 20.53 20.53 20.53 0.7K
12:00 20.54 20.55 20.54 20.54 2.8K
12:01 20.53 20.53 20.53 20.53 3.7K
12:02 20.55 20.57 20.55 20.57 4.6K
12:04 20.59 20.60 20.59 20.60 3.5K
12:05 20.60 20.60 20.60 20.60 1.1K
12:06 20.59 20.61 20.59 20.61 3.0K
12:07 20.61 20.62 20.61 20.62 3.0K
12:08 20.62 20.62 20.61 20.61 4.1K
12:09 20.62 20.63 20.62 20.63 9.0K
12:10 20.65 20.65 20.63 20.64 18.9K
12:11 20.65 20.66 20.65 20.66 3.5K
12:12 20.69 20.69 20.68 20.68 1.4K
12:13 20.68 20.68 20.68 20.68 1.0K
12:14 20.68 20.69 20.68 20.69 1.1K
12:15 20.66 20.66 20.64 20.64 5.0K
12:16 20.64 20.66 20.64 20.66 4.1K
12:17 20.67 20.67 20.67 20.67 0.8K
12:18 20.67 20.67 20.67 20.67 0.9K
12:19 20.67 20.67 20.67 20.67 0.8K
12:20 20.67 20.68 20.67 20.68 2.8K
12:21 20.68 20.68 20.67 20.68 8.7K
12:22 20.68 20.68 20.68 20.68 0.6K
12:23 20.68 20.68 20.67 20.67 5.7K
12:24 20.66 20.66 20.66 20.66 1.4K
12:25 20.65 20.65 20.62 20.62 8.4K
12:26 20.62 20.62 20.60 20.62 6.3K
12:27 20.62 20.62 20.62 20.62 0.2K
12:28 20.61 20.61 20.60 20.61 2.8K
12:30 20.61 20.61 20.61 20.61 2.6K
12:31 20.60 20.61 20.60 20.61 1.1K
12:32 20.61 20.61 20.58 20.59 10.8K
12:33 20.57 20.58 20.57 20.58 3.4K
12:34 20.57 20.59 20.57 20.59 3.5K
12:35 20.59 20.59 20.59 20.59 0.6K
12:36 20.59 20.59 20.56 20.56 2.6K
12:37 20.56 20.57 20.56 20.57 2.2K
12:38 20.57 20.57 20.57 20.57 0.8K
12:39 20.57 20.58 20.57 20.58 7.3K
12:40 20.61 20.61 20.60 20.60 7.6K
12:42 20.59 20.59 20.59 20.59 2.0K
12:43 20.59 20.59 20.58 20.59 2.2K
12:44 20.58 20.58 20.58 20.58 3.1K
12:45 20.58 20.58 20.58 20.58 1.0K
12:47 20.58 20.59 20.58 20.58 3.7K
12:48 20.58 20.58 20.58 20.58 1.4K
12:49 20.58 20.61 20.58 20.61 11.6K
12:50 20.58 20.58 20.58 20.58 9.7K
12:51 20.58 20.58 20.58 20.58 0.5K
12:52 20.58 20.58 20.58 20.58 0.3K
12:53 20.58 20.58 20.56 20.56 4.0K
12:55 20.54 20.54 20.54 20.54 2.2K
12:56 20.52 20.52 20.51 20.51 10.7K
12:57 20.51 20.53 20.51 20.53 5.4K
12:58 20.54 20.54 20.53 20.53 2.1K
12:59 20.53 20.53 20.52 20.52 2.2K
13:00 20.52 20.53 20.52 20.53 2.2K
13:01 20.53 20.53 20.53 20.53 1.9K
13:02 20.55 20.55 20.55 20.55 1.3K
13:03 20.55 20.55 20.55 20.55 0.7K
13:04 20.55 20.56 20.55 20.56 2.1K
13:05 20.56 20.57 20.56 20.56 0.7K
13:06 20.56 20.59 20.56 20.59 1.8K
13:07 20.60 20.61 20.60 20.60 0.5K
13:08 20.59 20.60 20.59 20.60 1.8K
13:09 20.59 20.60 20.58 20.60 1.8K
13:10 20.58 20.58 20.58 20.58 3.8K
13:11 20.58 20.58 20.57 20.57 2.5K
13:12 20.57 20.57 20.57 20.57 0.2K
13:13 20.57 20.57 20.57 20.57 0.9K
13:14 20.57 20.57 20.55 20.55 5.5K
13:15 20.55 20.55 20.55 20.55 0.6K
13:16 20.54 20.54 20.54 20.54 3.3K
13:18 20.57 20.58 20.57 20.58 2.2K
13:19 20.57 20.57 20.57 20.57 0.7K
13:20 20.57 20.58 20.57 20.58 0.9K
13:21 20.57 20.58 20.57 20.58 1.2K
13:22 20.58 20.60 20.58 20.60 5.1K
13:23 20.61 20.61 20.61 20.61 0.5K
13:24 20.60 20.60 20.60 20.60 1.8K
13:25 20.60 20.60 20.60 20.60 0.6K
13:26 20.60 20.61 20.60 20.61 4.7K
13:27 20.60 20.60 20.59 20.59 1.9K
13:28 20.60 20.60 20.59 20.59 3.3K
13:29 20.58 20.58 20.57 20.57 1.4K
13:30 20.57 20.57 20.57 20.57 1.5K
13:31 20.57 20.57 20.57 20.57 0.6K
13:32 20.57 20.57 20.54 20.54 7.5K
13:33 20.53 20.53 20.53 20.53 3.5K
13:34 20.53 20.53 20.52 20.52 0.8K
13:35 20.54 20.54 20.54 20.54 0.7K
13:36 20.55 20.57 20.55 20.57 0.9K
13:37 20.56 20.57 20.55 20.56 3.3K
13:38 20.55 20.55 20.54 20.55 1.5K
13:39 20.55 20.56 20.54 20.56 3.1K
13:40 20.56 20.56 20.54 20.54 2.0K
13:41 20.55 20.56 20.55 20.56 1.3K
13:42 20.55 20.55 20.55 20.55 0.3K
13:43 20.56 20.59 20.56 20.59 2.1K
13:44 20.57 20.57 20.56 20.56 2.7K
13:45 20.55 20.55 20.55 20.55 1.0K
13:46 20.55 20.56 20.55 20.56 0.9K
13:47 20.56 20.56 20.56 20.56 2.1K
13:48 20.57 20.57 20.57 20.57 1.7K
13:49 20.57 20.57 20.56 20.56 2.0K
13:50 20.56 20.56 20.56 20.56 0.3K
13:51 20.57 20.58 20.57 20.58 1.3K
13:52 20.58 20.58 20.58 20.58 1.5K
13:53 20.61 20.61 20.61 20.61 0.6K
13:54 20.61 20.61 20.61 20.61 3.4K
13:55 20.59 20.59 20.59 20.59 0.1K
13:56 20.59 20.59 20.58 20.58 2.0K
13:57 20.58 20.59 20.58 20.59 1.4K
13:58 20.58 20.59 20.58 20.59 2.8K
13:59 20.59 20.59 20.59 20.59 2.2K
14:01 20.61 20.61 20.61 20.61 0.3K
14:02 20.62 20.62 20.62 20.62 7.3K
14:03 20.62 20.62 20.62 20.62 0.4K
14:04 20.61 20.61 20.61 20.61 1.4K
14:05 20.61 20.61 20.61 20.61 1.0K
14:06 20.59 20.59 20.59 20.59 4.3K
14:07 20.60 20.60 20.60 20.60 2.0K
14:08 20.59 20.59 20.59 20.59 1.0K
14:10 20.59 20.59 20.56 20.56 3.3K
14:11 20.56 20.58 20.56 20.58 3.2K
14:12 20.58 20.58 20.57 20.57 2.3K
14:13 20.57 20.59 20.57 20.57 4.0K
14:14 20.54 20.54 20.53 20.54 8.0K
14:15 20.53 20.53 20.52 20.52 14.3K
14:17 20.51 20.51 20.48 20.51 13.6K
14:18 20.50 20.51 20.48 20.48 3.8K
14:19 20.47 20.47 20.46 20.46 3.5K
14:20 20.48 20.48 20.48 20.48 4.6K
14:22 20.48 20.48 20.47 20.47 6.2K
14:23 20.47 20.48 20.47 20.48 2.7K
14:24 20.48 20.49 20.48 20.49 1.5K
14:25 20.49 20.56 20.49 20.56 20.3K
14:27 20.56 20.56 20.56 20.56 0.8K
14:28 20.55 20.55 20.55 20.55 2.8K
14:29 20.55 20.55 20.54 20.54 2.2K
14:31 20.54 20.54 20.54 20.54 3.8K
14:32 20.55 20.56 20.55 20.56 2.0K
14:33 20.56 20.58 20.56 20.58 2.3K
14:34 20.57 20.57 20.56 20.56 1.1K
14:35 20.55 20.55 20.55 20.55 1.1K
14:36 20.52 20.52 20.52 20.52 1.7K
14:37 20.52 20.53 20.52 20.53 1.5K
14:38 20.53 20.53 20.52 20.52 5.1K
14:39 20.54 20.54 20.54 20.54 3.2K
14:41 20.54 20.54 20.54 20.54 0.8K
14:42 20.53 20.53 20.53 20.53 3.6K
14:45 20.53 20.53 20.53 20.53 0.5K
14:46 20.53 20.53 20.53 20.53 0.6K
14:47 20.53 20.54 20.53 20.54 1.5K
14:48 20.54 20.56 20.54 20.55 5.9K
14:49 20.55 20.57 20.55 20.57 3.1K
14:51 20.58 20.58 20.57 20.58 2.4K
14:52 20.58 20.58 20.58 20.58 0.7K
14:53 20.58 20.58 20.57 20.57 2.6K
14:54 20.57 20.57 20.57 20.57 0.7K
14:55 20.57 20.57 20.56 20.56 1.4K
14:56 20.56 20.56 20.55 20.55 4.6K
14:57 20.56 20.56 20.52 20.52 7.0K
14:58 20.52 20.53 20.52 20.53 2.2K
14:59 20.51 20.51 20.50 20.50 3.2K
15:00 20.48 20.51 20.48 20.51 12.6K
15:01 20.50 20.50 20.47 20.47 7.1K
15:02 20.47 20.48 20.46 20.46 4.8K
15:04 20.46 20.47 20.46 20.47 1.0K
15:05 20.48 20.48 20.46 20.46 1.4K
15:06 20.47 20.47 20.45 20.46 6.6K
15:08 20.47 20.49 20.47 20.49 5.1K
15:09 20.47 20.48 20.45 20.45 8.5K
15:10 20.46 20.46 20.46 20.46 0.8K
15:11 20.46 20.46 20.45 20.46 11.2K
15:12 20.45 20.45 20.43 20.45 6.2K
15:13 20.45 20.45 20.44 20.44 3.1K
15:14 20.45 20.45 20.45 20.45 0.3K
15:15 20.44 20.45 20.44 20.44 2.1K
15:16 20.45 20.47 20.45 20.47 5.0K
15:17 20.47 20.47 20.47 20.47 0.8K
15:18 20.47 20.47 20.46 20.46 5.8K
15:19 20.46 20.48 20.46 20.47 4.0K
15:20 20.47 20.47 20.45 20.45 5.1K
15:21 20.44 20.44 20.42 20.43 7.2K
15:22 20.43 20.43 20.42 20.43 5.2K
15:23 20.44 20.44 20.44 20.44 1.9K
15:24 20.44 20.44 20.44 20.44 1.6K
15:25 20.44 20.44 20.44 20.44 1.2K
15:26 20.44 20.44 20.38 20.39 45.7K
15:27 20.38 20.39 20.36 20.37 15.7K
15:28 20.38 20.40 20.38 20.40 12.4K
15:29 20.39 20.41 20.39 20.40 4.4K
15:30 20.40 20.47 20.40 20.47 16.0K
15:31 20.45 20.51 20.45 20.51 20.4K
15:32 20.51 20.51 20.50 20.51 4.2K
15:33 20.51 20.53 20.51 20.52 4.4K
15:34 20.52 20.52 20.49 20.50 12.8K
15:35 20.50 20.51 20.50 20.50 2.3K
15:36 20.51 20.53 20.51 20.52 7.4K
15:37 20.52 20.55 20.52 20.54 10.1K
15:38 20.55 20.57 20.55 20.55 15.0K
15:39 20.54 20.55 20.53 20.53 3.2K
15:40 20.53 20.55 20.52 20.54 4.4K
15:41 20.53 20.53 20.51 20.52 5.7K
15:42 20.52 20.55 20.52 20.55 7.0K
15:43 20.54 20.56 20.54 20.54 4.9K
15:44 20.55 20.58 20.55 20.56 8.7K
15:45 20.56 20.56 20.52 20.52 11.5K
15:46 20.52 20.52 20.50 20.51 6.7K
15:47 20.50 20.54 20.50 20.54 8.3K
15:48 20.54 20.55 20.53 20.54 9.0K
15:49 20.55 20.57 20.55 20.56 10.4K
15:50 20.58 20.59 20.57 20.58 10.7K
15:51 20.57 20.59 20.57 20.58 14.4K
15:52 20.59 20.60 20.58 20.59 15.8K
15:53 20.58 20.58 20.57 20.57 18.7K
15:54 20.58 20.58 20.56 20.57 17.2K
15:55 20.57 20.57 20.55 20.57 20.8K
15:56 20.57 20.57 20.56 20.57 17.4K
15:57 20.57 20.57 20.55 20.57 27.6K
15:58 20.57 20.57 20.55 20.55 34.2K
15:59 20.55 20.55 20.50 20.51 61.6K
16:00 20.51 20.51 20.51 20.51 256.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据