Comstock Resources Inc

CRK
🏛️ 美国 →
21.43
最后更新: 2025-10-03
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 18.87 18.87 18.83 18.83 29.6K
09:31 18.96 18.96 18.80 18.96 3.2K
09:32 18.80 18.94 18.80 18.90 3.6K
09:33 18.95 18.96 18.95 18.95 2.0K
09:34 19.05 19.06 19.03 19.03 1.4K
09:35 19.05 19.06 19.03 19.05 1.3K
09:36 18.98 18.98 18.90 18.90 4.1K
09:37 18.87 18.91 18.82 18.82 10.2K
09:38 18.83 18.90 18.83 18.90 0.3K
09:39 18.84 18.90 18.84 18.90 1.1K
09:40 18.90 18.90 18.90 18.90 0.1K
09:41 18.99 19.11 18.99 19.10 7.5K
09:42 19.04 19.04 19.02 19.02 1.9K
09:43 19.02 19.08 19.02 19.08 4.4K
09:44 19.09 19.10 19.06 19.06 5.7K
09:45 19.06 19.11 19.06 19.09 2.6K
09:46 19.28 19.28 19.19 19.19 9.3K
09:48 19.11 19.11 19.08 19.08 2.6K
09:49 19.07 19.07 19.07 19.07 1.9K
09:50 19.11 19.12 19.09 19.12 3.8K
09:51 19.10 19.14 19.10 19.13 2.3K
09:52 19.18 19.18 19.16 19.18 2.3K
09:53 19.15 19.16 19.15 19.15 1.4K
09:54 19.12 19.16 19.09 19.16 6.8K
09:55 19.16 19.18 19.16 19.16 8.9K
09:56 19.22 19.22 19.19 19.19 1.3K
09:57 19.17 19.20 19.17 19.20 13.1K
09:59 19.18 19.22 19.18 19.22 1.1K
10:00 19.15 19.16 19.15 19.15 2.9K
10:01 19.11 19.19 19.11 19.19 3.4K
10:02 19.20 19.24 19.16 19.19 5.0K
10:03 19.19 19.19 19.19 19.20 5.9K
10:04 19.27 19.30 19.27 19.30 10.4K
10:05 19.32 19.32 19.25 19.25 6.0K
10:06 19.23 19.26 19.23 19.26 6.1K
10:07 19.27 19.30 19.27 19.27 5.8K
10:09 19.27 19.35 19.24 19.31 2.8K
10:10 19.33 19.33 19.32 19.32 1.5K
10:11 19.37 19.40 19.34 19.37 3.5K
10:12 19.39 19.39 19.33 19.33 4.3K
10:13 19.37 19.38 19.35 19.36 7.0K
10:14 19.31 19.33 19.30 19.31 2.0K
10:15 19.31 19.34 19.31 19.34 3.1K
10:16 19.33 19.33 19.25 19.25 5.6K
10:17 19.30 19.30 19.27 19.27 4.1K
10:18 19.27 19.29 19.27 19.27 3.3K
10:19 19.26 19.27 19.24 19.24 7.0K
10:20 19.29 19.29 19.21 19.21 3.9K
10:21 19.25 19.29 19.23 19.29 5.2K
10:22 19.29 19.29 19.29 19.29 3.4K
10:23 19.27 19.27 19.27 19.27 2.4K
10:24 19.27 19.27 19.27 19.27 1.7K
10:26 19.24 19.27 19.24 19.27 1.0K
10:28 19.26 19.26 19.26 19.26 1.4K
10:29 19.24 19.25 19.24 19.25 3.6K
10:30 19.26 19.30 19.26 19.30 2.7K
10:31 19.27 19.27 19.24 19.24 3.5K
10:32 19.21 19.23 19.21 19.22 0.7K
10:33 19.23 19.23 19.21 19.21 3.6K
10:34 19.25 19.25 19.23 19.25 4.6K
10:35 19.25 19.28 19.25 19.28 4.7K
10:36 19.30 19.30 19.28 19.28 5.2K
10:37 19.27 19.28 19.27 19.28 2.0K
10:38 19.27 19.27 19.26 19.26 4.5K
10:39 19.28 19.30 19.28 19.30 10.9K
10:40 19.30 19.35 19.30 19.35 9.1K
10:41 19.34 19.36 19.33 19.33 8.3K
10:42 19.33 19.33 19.31 19.31 6.3K
10:43 19.31 19.32 19.31 19.32 0.7K
10:44 19.29 19.30 19.29 19.29 2.1K
10:45 19.29 19.30 19.29 19.30 2.0K
10:46 19.28 19.30 19.28 19.30 4.5K
10:47 19.31 19.31 19.29 19.29 2.2K
10:48 19.29 19.31 19.26 19.31 13.8K
10:49 19.35 19.35 19.32 19.32 5.0K
10:50 19.34 19.36 19.34 19.36 6.2K
10:51 19.32 19.34 19.32 19.34 9.0K
10:52 19.34 19.34 19.32 19.32 3.6K
10:53 19.33 19.35 19.33 19.33 15.6K
10:54 19.34 19.35 19.34 19.34 10.9K
10:55 19.35 19.39 19.35 19.39 10.2K
10:56 19.37 19.37 19.31 19.31 8.0K
10:58 19.30 19.30 19.30 19.30 0.3K
10:59 19.30 19.32 19.30 19.30 2.6K
11:00 19.30 19.30 19.26 19.26 2.1K
11:01 19.27 19.27 19.27 19.27 0.3K
11:02 19.28 19.28 19.26 19.26 2.2K
11:03 19.27 19.27 19.27 19.27 1.0K
11:04 19.28 19.28 19.28 19.28 0.7K
11:05 19.26 19.26 19.19 19.19 6.1K
11:06 19.18 19.18 19.18 19.18 0.2K
11:07 19.17 19.17 19.17 19.17 0.9K
11:08 19.20 19.20 19.18 19.18 1.8K
11:09 19.20 19.20 19.20 19.20 0.7K
11:11 19.20 19.21 19.20 19.21 1.6K
11:12 19.21 19.21 19.21 19.21 0.8K
11:13 19.22 19.23 19.22 19.23 0.9K
11:14 19.24 19.28 19.24 19.28 2.9K
11:15 19.26 19.31 19.26 19.31 2.7K
11:16 19.30 19.30 19.30 19.30 0.2K
11:17 19.28 19.29 19.27 19.27 1.8K
11:18 19.32 19.32 19.29 19.30 2.0K
11:19 19.30 19.31 19.29 19.29 0.7K
11:20 19.32 19.35 19.32 19.35 1.7K
11:21 19.35 19.35 19.31 19.33 3.3K
11:22 19.32 19.33 19.31 19.31 1.6K
11:23 19.30 19.33 19.30 19.32 2.7K
11:24 19.36 19.36 19.35 19.35 4.3K
11:25 19.34 19.36 19.34 19.34 2.0K
11:27 19.38 19.40 19.32 19.32 17.1K
11:28 19.33 19.33 19.31 19.33 2.9K
11:29 19.33 19.33 19.33 19.33 0.7K
11:30 19.33 19.33 19.33 19.33 0.5K
11:31 19.32 19.33 19.31 19.31 2.7K
11:32 19.30 19.32 19.30 19.32 1.8K
11:33 19.31 19.31 19.31 19.31 0.1K
11:34 19.32 19.32 19.31 19.31 1.5K
11:35 19.30 19.31 19.28 19.28 1.4K
11:37 19.29 19.31 19.29 19.31 0.9K
11:38 19.33 19.33 19.30 19.30 1.3K
11:39 19.30 19.30 19.27 19.27 4.1K
11:40 19.27 19.28 19.25 19.25 7.3K
11:41 19.26 19.26 19.24 19.24 2.0K
11:42 19.23 19.23 19.23 19.23 1.7K
11:44 19.24 19.24 19.22 19.22 0.7K
11:45 19.24 19.24 19.22 19.22 1.0K
11:46 19.21 19.21 19.20 19.20 1.2K
11:47 19.19 19.19 19.19 19.19 1.3K
11:48 19.18 19.18 19.18 19.18 1.3K
11:50 19.18 19.18 19.17 19.18 0.7K
11:51 19.18 19.19 19.18 19.19 1.1K
11:53 19.16 19.16 19.16 19.16 1.0K
11:55 19.16 19.16 19.16 19.16 0.6K
11:56 19.16 19.16 19.13 19.13 3.3K
11:57 19.15 19.15 19.15 19.15 0.6K
11:58 19.14 19.15 19.14 19.15 1.5K
11:59 19.15 19.15 19.13 19.13 1.8K
12:00 19.15 19.15 19.14 19.14 1.4K
12:01 19.14 19.18 19.14 19.18 4.9K
12:02 19.16 19.17 19.16 19.17 1.4K
12:03 19.19 19.19 19.19 19.19 1.0K
12:04 19.16 19.16 19.14 19.14 2.5K
12:05 19.16 19.19 19.16 19.19 1.1K
12:06 19.18 19.18 19.15 19.15 1.2K
12:07 19.16 19.16 19.16 19.16 0.5K
12:08 19.18 19.18 19.18 19.18 0.2K
12:09 19.18 19.18 19.18 19.18 0.2K
12:10 19.19 19.20 19.19 19.20 1.1K
12:11 19.20 19.23 19.20 19.21 2.0K
12:12 19.21 19.25 19.21 19.25 0.8K
12:13 19.24 19.27 19.23 19.23 5.9K
12:14 19.21 19.23 19.21 19.23 0.6K
12:15 19.24 19.25 19.24 19.25 1.3K
12:16 19.26 19.27 19.26 19.27 0.3K
12:17 19.28 19.28 19.28 19.28 0.6K
12:18 19.25 19.25 19.23 19.24 4.1K
12:19 19.24 19.24 19.24 19.24 0.5K
12:20 19.24 19.26 19.24 19.26 1.0K
12:21 19.25 19.25 19.25 19.25 1.2K
12:22 19.26 19.26 19.26 19.26 0.4K
12:23 19.26 19.26 19.26 19.26 0.4K
12:24 19.26 19.26 19.25 19.25 10.1K
12:25 19.23 19.25 19.23 19.25 1.6K
12:27 19.29 19.31 19.29 19.31 1.4K
12:28 19.35 19.35 19.35 19.35 0.5K
12:29 19.35 19.35 19.34 19.34 6.2K
12:30 19.35 19.35 19.35 19.35 0.9K
12:31 19.33 19.34 19.30 19.34 5.9K
12:32 19.32 19.34 19.32 19.34 4.0K
12:33 19.34 19.34 19.32 19.32 1.5K
12:36 19.34 19.35 19.32 19.35 1.1K
12:37 19.34 19.34 19.32 19.32 2.2K
12:38 19.29 19.29 19.29 19.29 2.7K
12:39 19.30 19.30 19.30 19.30 0.3K
12:40 19.31 19.31 19.31 19.31 0.5K
12:41 19.29 19.29 19.26 19.27 3.2K
12:42 19.23 19.23 19.15 19.15 7.9K
12:43 19.14 19.15 19.12 19.13 2.6K
12:44 19.10 19.10 19.10 19.10 0.6K
12:45 19.11 19.12 19.11 19.12 4.0K
12:46 19.12 19.13 19.11 19.12 2.5K
12:47 19.12 19.12 19.11 19.12 2.3K
12:48 19.08 19.08 19.08 19.08 1.1K
12:49 19.09 19.10 19.09 19.10 1.7K
12:50 19.08 19.08 19.08 19.08 1.2K
12:51 19.10 19.10 19.10 19.10 1.1K
12:52 19.10 19.10 19.08 19.08 4.1K
12:53 19.08 19.10 19.08 19.08 3.6K
12:54 19.11 19.11 19.10 19.10 1.7K
12:55 19.11 19.11 19.11 19.11 0.2K
12:56 19.09 19.09 19.05 19.05 1.6K
12:57 19.05 19.08 19.04 19.08 3.6K
12:58 19.12 19.12 19.12 19.12 0.1K
12:59 19.14 19.14 19.14 19.14 0.1K
13:00 19.14 19.14 19.11 19.12 2.9K
13:01 19.17 19.17 19.17 19.17 0.2K
13:02 19.16 19.16 19.14 19.16 1.2K
13:03 19.17 19.19 19.17 19.19 1.0K
13:04 19.19 19.19 19.15 19.15 2.0K
13:05 19.15 19.15 19.12 19.12 1.1K
13:06 19.11 19.12 19.10 19.12 1.6K
13:07 19.12 19.13 19.11 19.13 1.3K
13:08 19.12 19.13 19.12 19.13 0.6K
13:09 19.11 19.13 19.11 19.13 0.7K
13:10 19.13 19.13 19.11 19.11 0.9K
13:11 19.11 19.13 19.09 19.09 2.6K
13:12 19.09 19.12 19.09 19.12 1.3K
13:13 19.12 19.13 19.12 19.13 1.4K
13:14 19.13 19.13 19.13 19.13 0.5K
13:15 19.12 19.12 19.11 19.11 2.1K
13:16 19.10 19.10 19.09 19.09 1.2K
13:17 19.09 19.09 19.09 19.09 0.5K
13:18 19.09 19.09 19.06 19.07 2.0K
13:19 19.01 19.03 18.99 19.02 8.2K
13:20 19.01 19.02 19.01 19.02 1.8K
13:21 19.09 19.09 19.09 19.09 0.2K
13:22 19.09 19.10 19.08 19.10 4.5K
13:23 19.08 19.08 19.08 19.08 0.6K
13:24 19.10 19.10 19.07 19.07 0.8K
13:25 19.12 19.12 19.12 19.12 0.4K
13:26 19.12 19.12 19.10 19.12 0.8K
13:27 19.12 19.12 19.11 19.11 2.1K
13:28 19.11 19.11 19.09 19.09 1.3K
13:29 19.08 19.08 19.08 19.08 0.1K
13:30 19.09 19.10 19.07 19.09 7.2K
13:31 19.11 19.11 19.10 19.10 1.0K
13:32 19.13 19.13 19.12 19.12 0.8K
13:33 19.10 19.10 19.10 19.10 0.5K
13:34 19.12 19.12 19.12 19.12 0.6K
13:35 19.15 19.15 19.15 19.15 1.0K
13:36 19.17 19.17 19.17 19.17 0.4K
13:37 19.17 19.17 19.17 19.17 0.4K
13:38 19.17 19.17 19.16 19.16 2.3K
13:39 19.15 19.15 19.14 19.14 0.8K
13:40 19.14 19.14 19.14 19.14 2.7K
13:41 19.15 19.15 19.13 19.13 3.2K
13:42 19.12 19.14 19.12 19.14 1.8K
13:45 19.13 19.16 19.13 19.16 1.3K
13:46 19.16 19.16 19.15 19.16 6.1K
13:47 19.16 19.16 19.15 19.15 1.5K
13:48 19.15 19.16 19.15 19.16 1.6K
13:49 19.17 19.17 19.17 19.17 0.3K
13:50 19.17 19.17 19.17 19.17 0.3K
13:51 19.17 19.17 19.17 19.17 0.4K
13:52 19.16 19.16 19.16 19.16 3.0K
13:53 19.16 19.16 19.15 19.15 2.2K
13:55 19.15 19.16 19.15 19.16 0.9K
13:56 19.17 19.18 19.17 19.18 0.9K
13:57 19.17 19.17 19.14 19.14 3.1K
13:58 19.14 19.17 19.14 19.17 2.5K
14:00 19.18 19.21 19.18 19.19 2.2K
14:01 19.19 19.19 19.19 19.19 1.4K
14:02 19.20 19.20 19.20 19.20 0.6K
14:03 19.18 19.18 19.18 19.18 1.3K
14:04 19.18 19.18 19.18 19.18 0.9K
14:05 19.19 19.20 19.18 19.20 0.6K
14:06 19.19 19.20 19.19 19.20 0.6K
14:07 19.19 19.19 19.19 19.19 1.8K
14:09 19.20 19.20 19.20 19.20 0.6K
14:10 19.19 19.19 19.19 19.19 0.8K
14:11 19.17 19.17 19.17 19.17 1.9K
14:12 19.17 19.17 19.17 19.17 0.5K
14:13 19.18 19.18 19.18 19.18 2.2K
14:14 19.18 19.18 19.17 19.17 1.5K
14:15 19.18 19.19 19.18 19.19 1.2K
14:16 19.19 19.20 19.19 19.19 1.2K
14:17 19.18 19.19 19.17 19.19 2.6K
14:19 19.19 19.23 19.19 19.23 1.6K
14:20 19.23 19.23 19.22 19.22 1.4K
14:22 19.25 19.27 19.25 19.27 3.5K
14:23 19.26 19.28 19.26 19.28 1.9K
14:24 19.28 19.28 19.26 19.26 2.1K
14:25 19.27 19.27 19.27 19.27 1.5K
14:26 19.27 19.27 19.27 19.27 0.6K
14:27 19.25 19.25 19.25 19.25 1.9K
14:28 19.24 19.24 19.17 19.20 4.7K
14:30 19.20 19.22 19.20 19.22 1.3K
14:31 19.23 19.26 19.23 19.26 3.2K
14:32 19.27 19.27 19.27 19.27 0.5K
14:33 19.24 19.24 19.23 19.23 3.1K
14:34 19.22 19.24 19.22 19.24 1.8K
14:35 19.26 19.27 19.26 19.27 1.3K
14:36 19.27 19.27 19.27 19.27 0.8K
14:38 19.26 19.27 19.26 19.27 2.3K
14:39 19.27 19.27 19.27 19.27 0.8K
14:40 19.26 19.26 19.24 19.25 9.1K
14:41 19.24 19.24 19.21 19.21 2.4K
14:42 19.22 19.22 19.22 19.22 1.2K
14:43 19.22 19.22 19.22 19.22 1.1K
14:44 19.21 19.21 19.21 19.21 0.3K
14:45 19.23 19.24 19.23 19.24 1.4K
14:46 19.24 19.25 19.24 19.25 1.7K
14:47 19.25 19.26 19.25 19.26 1.4K
14:48 19.24 19.24 19.24 19.24 3.3K
14:50 19.24 19.25 19.23 19.25 4.2K
14:51 19.24 19.26 19.24 19.26 0.8K
14:52 19.27 19.28 19.27 19.27 1.6K
14:53 19.27 19.27 19.26 19.27 2.1K
14:54 19.26 19.26 19.25 19.25 3.1K
14:55 19.25 19.27 19.25 19.27 2.0K
14:56 19.28 19.28 19.28 19.28 0.9K
14:57 19.28 19.28 19.27 19.27 3.2K
14:58 19.27 19.27 19.25 19.25 3.7K
14:59 19.26 19.28 19.26 19.27 2.0K
15:00 19.25 19.26 19.25 19.26 3.3K
15:01 19.26 19.26 19.25 19.26 2.3K
15:02 19.28 19.28 19.25 19.25 5.4K
15:03 19.27 19.27 19.25 19.25 2.1K
15:04 19.25 19.27 19.25 19.27 0.4K
15:05 19.27 19.28 19.27 19.27 3.6K
15:06 19.27 19.27 19.27 19.27 0.7K
15:07 19.27 19.27 19.27 19.27 1.5K
15:08 19.27 19.30 19.27 19.30 1.3K
15:09 19.29 19.29 19.29 19.29 1.3K
15:10 19.29 19.32 19.29 19.32 3.9K
15:11 19.32 19.33 19.31 19.31 7.2K
15:12 19.30 19.30 19.30 19.30 3.2K
15:13 19.30 19.33 19.30 19.33 1.3K
15:14 19.34 19.34 19.31 19.31 3.0K
15:15 19.31 19.31 19.31 19.31 3.1K
15:16 19.30 19.30 19.29 19.29 3.9K
15:17 19.29 19.29 19.26 19.26 6.1K
15:18 19.27 19.29 19.27 19.29 1.6K
15:19 19.29 19.29 19.28 19.28 3.7K
15:20 19.27 19.27 19.27 19.27 1.9K
15:21 19.30 19.30 19.25 19.25 4.2K
15:22 19.27 19.27 19.26 19.26 1.5K
15:23 19.26 19.26 19.25 19.25 3.0K
15:24 19.25 19.25 19.25 19.25 2.3K
15:25 19.25 19.25 19.23 19.24 3.1K
15:26 19.24 19.24 19.22 19.22 4.4K
15:27 19.24 19.24 19.24 19.24 3.1K
15:28 19.24 19.24 19.20 19.20 4.3K
15:29 19.21 19.22 19.21 19.22 1.9K
15:30 19.21 19.21 19.21 19.21 3.7K
15:31 19.20 19.23 19.20 19.23 3.4K
15:32 19.22 19.23 19.21 19.23 5.7K
15:33 19.23 19.23 19.22 19.23 3.6K
15:34 19.23 19.25 19.23 19.24 7.1K
15:35 19.24 19.24 19.22 19.22 9.2K
15:36 19.22 19.25 19.20 19.25 4.3K
15:37 19.25 19.25 19.24 19.24 2.5K
15:38 19.24 19.27 19.24 19.27 5.0K
15:39 19.28 19.28 19.25 19.25 5.0K
15:40 19.26 19.26 19.25 19.25 3.3K
15:41 19.26 19.27 19.26 19.27 2.6K
15:42 19.29 19.29 19.26 19.26 8.3K
15:43 19.27 19.29 19.27 19.29 2.1K
15:44 19.29 19.29 19.27 19.28 6.8K
15:45 19.28 19.29 19.27 19.29 4.7K
15:46 19.29 19.29 19.29 19.29 1.5K
15:47 19.30 19.30 19.29 19.30 3.7K
15:48 19.31 19.31 19.27 19.27 14.5K
15:49 19.28 19.29 19.28 19.29 3.6K
15:50 19.35 19.35 19.28 19.31 23.6K
15:51 19.31 19.32 19.31 19.31 11.3K
15:52 19.31 19.35 19.31 19.35 22.2K
15:53 19.36 19.36 19.34 19.35 17.3K
15:54 19.36 19.38 19.36 19.37 16.5K
15:55 19.38 19.38 19.36 19.38 26.0K
15:56 19.38 19.39 19.38 19.39 12.1K
15:57 19.38 19.38 19.37 19.38 11.0K
15:58 19.38 19.40 19.38 19.38 53.0K
15:59 19.38 19.38 19.34 19.35 285.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据