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 19.99 19.99 19.64 19.81 14.0K
09:31 19.83 19.83 19.83 19.83 0.6K
09:32 19.83 19.83 19.83 19.83 0.5K
09:34 19.83 19.83 19.72 19.77 2.1K
09:35 19.70 19.70 19.70 19.70 0.3K
09:36 19.65 19.68 19.65 19.68 9.3K
09:38 19.58 19.65 19.58 19.65 28.4K
09:39 19.58 19.59 19.54 19.59 4.2K
09:41 19.63 19.63 19.63 19.63 3.6K
09:42 19.57 19.57 19.44 19.46 15.6K
09:43 19.44 19.44 19.41 19.44 0.9K
09:44 19.47 19.47 19.47 19.47 3.7K
09:45 19.50 19.50 19.49 19.49 2.1K
09:46 19.53 19.53 19.48 19.48 8.2K
09:47 19.42 19.45 19.42 19.45 1.5K
09:48 19.41 19.41 19.35 19.35 4.5K
09:49 19.37 19.43 19.35 19.42 6.7K
09:50 19.45 19.57 19.45 19.57 2.4K
09:51 19.49 19.61 19.49 19.61 1.9K
09:52 19.57 19.59 19.57 19.59 3.4K
09:53 19.59 19.59 19.54 19.54 2.6K
09:54 19.50 19.59 19.50 19.59 5.1K
09:55 19.58 19.58 19.58 19.58 0.3K
09:56 19.55 19.55 19.55 19.55 0.9K
09:57 19.56 19.56 19.56 19.56 0.6K
09:59 19.58 19.60 19.58 19.60 1.5K
10:00 19.63 19.63 19.59 19.59 3.0K
10:01 19.60 19.60 19.60 19.60 0.2K
10:02 19.57 19.58 19.54 19.58 4.5K
10:03 19.59 19.59 19.59 19.59 1.9K
10:04 19.60 19.60 19.60 19.60 0.5K
10:06 19.61 19.61 19.58 19.58 1.4K
10:07 19.53 19.53 19.53 19.53 0.7K
10:08 19.52 19.54 19.52 19.54 2.3K
10:09 19.52 19.54 19.49 19.54 1.5K
10:11 19.57 19.57 19.57 19.57 2.5K
10:12 19.59 19.61 19.59 19.61 1.5K
10:13 19.60 19.69 19.60 19.69 2.6K
10:15 19.72 19.72 19.66 19.66 2.1K
10:16 19.67 19.70 19.67 19.70 0.8K
10:18 19.67 19.70 19.67 19.70 2.9K
10:19 19.72 19.72 19.69 19.69 2.9K
10:20 19.70 19.71 19.70 19.71 0.8K
10:21 19.68 19.68 19.66 19.66 3.3K
10:22 19.65 19.70 19.65 19.70 2.4K
10:24 19.68 19.68 19.65 19.65 1.8K
10:27 19.65 19.66 19.64 19.64 2.8K
10:28 19.68 19.69 19.68 19.69 0.9K
10:29 19.69 19.71 19.69 19.71 1.3K
10:30 19.70 19.70 19.66 19.66 1.3K
10:31 19.68 19.68 19.68 19.68 0.2K
10:32 19.70 19.71 19.70 19.71 2.0K
10:33 19.72 19.72 19.71 19.71 1.6K
10:35 19.76 19.77 19.74 19.77 2.2K
10:36 19.78 19.78 19.77 19.77 1.0K
10:37 19.79 19.79 19.79 19.79 0.6K
10:38 19.79 19.81 19.79 19.81 1.7K
10:39 19.81 19.81 19.80 19.80 3.7K
10:41 19.80 19.80 19.78 19.78 3.2K
10:42 19.81 19.81 19.79 19.79 2.1K
10:43 19.80 19.81 19.79 19.80 1.3K
10:44 19.80 19.80 19.80 19.80 0.4K
10:45 19.80 19.80 19.78 19.79 0.7K
10:46 19.78 19.80 19.78 19.80 2.6K
10:47 19.81 19.82 19.81 19.82 3.2K
10:48 19.80 19.80 19.79 19.80 2.2K
10:49 19.80 19.80 19.80 19.80 1.6K
10:50 19.79 19.79 19.79 19.79 1.0K
10:51 19.78 19.81 19.78 19.81 2.0K
10:52 19.82 19.82 19.82 19.82 0.5K
10:53 19.81 19.82 19.81 19.82 2.4K
10:54 19.83 19.83 19.80 19.80 1.8K
10:55 19.82 19.82 19.81 19.81 1.2K
10:56 19.82 19.82 19.80 19.80 1.8K
10:57 19.80 19.80 19.76 19.76 1.6K
10:58 19.77 19.77 19.77 19.77 0.3K
10:59 19.77 19.78 19.77 19.78 0.5K
11:00 19.77 19.77 19.76 19.76 2.2K
11:01 19.77 19.79 19.77 19.79 2.9K
11:03 19.81 19.81 19.78 19.80 0.8K
11:04 19.79 19.79 19.77 19.78 2.2K
11:05 19.78 19.78 19.77 19.77 1.3K
11:06 19.77 19.77 19.75 19.75 1.8K
11:07 19.77 19.77 19.77 19.77 2.1K
11:08 19.77 19.77 19.76 19.76 1.8K
11:09 19.74 19.74 19.70 19.70 4.1K
11:10 19.72 19.78 19.72 19.78 3.5K
11:11 19.74 19.75 19.74 19.75 2.3K
11:12 19.76 19.77 19.74 19.77 1.1K
11:13 19.77 19.77 19.76 19.76 4.0K
11:14 19.73 19.73 19.73 19.73 0.2K
11:15 19.73 19.73 19.70 19.70 2.7K
11:16 19.70 19.70 19.68 19.69 2.0K
11:17 19.69 19.70 19.69 19.70 2.2K
11:18 19.72 19.74 19.72 19.74 2.7K
11:19 19.75 19.78 19.75 19.77 3.4K
11:20 19.74 19.74 19.74 19.74 0.8K
11:21 19.73 19.73 19.72 19.72 1.3K
11:22 19.72 19.72 19.70 19.70 2.1K
11:23 19.72 19.72 19.67 19.67 17.7K
11:24 19.69 19.69 19.67 19.67 1.5K
11:26 19.69 19.69 19.69 19.69 1.4K
11:27 19.69 19.69 19.69 19.69 1.7K
11:28 19.69 19.69 19.67 19.67 4.2K
11:29 19.67 19.67 19.64 19.64 2.7K
11:30 19.60 19.60 19.60 19.60 1.1K
11:31 19.61 19.61 19.61 19.61 2.1K
11:32 19.60 19.60 19.60 19.60 0.7K
11:33 19.59 19.60 19.58 19.58 2.2K
11:34 19.58 19.58 19.58 19.58 0.8K
11:35 19.58 19.58 19.58 19.58 2.9K
11:36 19.55 19.55 19.55 19.55 2.3K
11:37 19.56 19.56 19.55 19.55 1.0K
11:38 19.55 19.55 19.55 19.55 0.6K
11:39 19.55 19.56 19.53 19.56 3.5K
11:41 19.49 19.51 19.49 19.51 1.3K
11:42 19.51 19.52 19.51 19.52 3.2K
11:43 19.54 19.54 19.53 19.53 2.9K
11:44 19.53 19.55 19.53 19.55 1.8K
11:45 19.53 19.53 19.53 19.53 0.8K
11:46 19.54 19.54 19.54 19.54 0.3K
11:47 19.53 19.53 19.50 19.50 2.9K
11:48 19.50 19.51 19.49 19.50 2.7K
11:49 19.50 19.51 19.50 19.50 1.8K
11:50 19.49 19.53 19.49 19.53 2.1K
11:51 19.52 19.54 19.52 19.54 1.6K
11:52 19.53 19.53 19.53 19.53 1.4K
11:53 19.54 19.54 19.54 19.54 0.8K
11:54 19.53 19.53 19.53 19.53 0.6K
11:55 19.55 19.55 19.54 19.54 2.0K
11:56 19.56 19.56 19.55 19.55 1.5K
11:57 19.56 19.58 19.56 19.58 4.1K
11:58 19.60 19.60 19.58 19.58 2.0K
11:59 19.58 19.58 19.58 19.58 1.1K
12:00 19.58 19.59 19.57 19.59 5.6K
12:02 19.61 19.61 19.61 19.61 0.9K
12:04 19.64 19.64 19.64 19.64 0.9K
12:05 19.64 19.64 19.63 19.63 2.2K
12:06 19.63 19.65 19.63 19.65 2.9K
12:07 19.64 19.64 19.64 19.64 1.2K
12:08 19.63 19.63 19.62 19.62 1.0K
12:09 19.64 19.66 19.64 19.66 2.0K
12:10 19.66 19.67 19.65 19.65 2.7K
12:11 19.66 19.66 19.66 19.66 1.8K
12:12 19.69 19.69 19.68 19.68 1.2K
12:13 19.69 19.69 19.69 19.69 0.7K
12:14 19.71 19.71 19.71 19.71 2.7K
12:15 19.70 19.71 19.70 19.71 1.6K
12:16 19.73 19.73 19.73 19.73 0.4K
12:17 19.73 19.74 19.73 19.74 0.7K
12:18 19.74 19.77 19.74 19.77 1.4K
12:19 19.76 19.76 19.73 19.73 4.5K
12:20 19.75 19.75 19.75 19.75 2.4K
12:21 19.75 19.75 19.73 19.73 2.6K
12:23 19.73 19.73 19.73 19.73 3.3K
12:24 19.70 19.70 19.70 19.70 0.5K
12:25 19.71 19.71 19.70 19.70 3.6K
12:26 19.71 19.72 19.71 19.72 2.7K
12:27 19.71 19.71 19.71 19.71 0.4K
12:28 19.73 19.73 19.73 19.73 0.2K
12:29 19.72 19.73 19.70 19.73 13.9K
12:30 19.73 19.73 19.70 19.70 6.7K
12:31 19.71 19.71 19.70 19.70 2.6K
12:32 19.70 19.70 19.70 19.70 1.5K
12:33 19.68 19.77 19.68 19.77 7.1K
12:34 19.73 19.73 19.73 19.73 0.6K
12:35 19.71 19.72 19.71 19.72 1.5K
12:36 19.71 19.71 19.71 19.71 0.3K
12:37 19.76 19.77 19.74 19.74 6.3K
12:38 19.72 19.72 19.72 19.72 0.9K
12:39 19.72 19.72 19.71 19.72 1.7K
12:40 19.72 19.72 19.71 19.71 1.8K
12:41 19.72 19.72 19.72 19.72 1.3K
12:42 19.73 19.73 19.71 19.71 1.5K
12:43 19.72 19.73 19.72 19.73 2.2K
12:44 19.73 19.73 19.73 19.73 1.0K
12:45 19.73 19.73 19.72 19.72 2.1K
12:46 19.72 19.72 19.72 19.72 0.8K
12:47 19.73 19.73 19.70 19.73 7.1K
12:48 19.72 19.72 19.70 19.71 2.0K
12:49 19.70 19.72 19.70 19.71 3.9K
12:50 19.71 19.71 19.71 19.71 1.6K
12:51 19.68 19.68 19.67 19.67 1.6K
12:52 19.69 19.69 19.66 19.66 2.0K
12:53 19.68 19.68 19.68 19.68 4.7K
12:54 19.66 19.67 19.65 19.67 3.2K
12:55 19.66 19.66 19.66 19.66 1.2K
12:56 19.66 19.66 19.65 19.65 1.4K
12:57 19.65 19.65 19.63 19.63 2.7K
12:58 19.64 19.64 19.63 19.63 3.7K
13:00 19.64 19.65 19.63 19.63 3.2K
13:01 19.65 19.66 19.64 19.64 2.0K
13:02 19.64 19.65 19.64 19.65 2.7K
13:03 19.69 19.69 19.68 19.68 2.9K
13:04 19.67 19.67 19.66 19.66 2.3K
13:05 19.66 19.68 19.66 19.67 7.2K
13:06 19.66 19.67 19.65 19.67 1.3K
13:07 19.68 19.69 19.68 19.69 1.7K
13:08 19.68 19.68 19.68 19.68 1.2K
13:09 19.69 19.69 19.68 19.68 2.0K
13:10 19.68 19.68 19.68 19.68 0.5K
13:11 19.68 19.70 19.68 19.70 1.9K
13:12 19.71 19.72 19.71 19.72 2.9K
13:13 19.72 19.72 19.72 19.72 0.7K
13:14 19.76 19.77 19.76 19.77 3.7K
13:15 19.78 19.78 19.74 19.75 5.2K
13:16 19.75 19.75 19.75 19.75 0.1K
13:17 19.75 19.75 19.74 19.75 2.3K
13:18 19.73 19.73 19.73 19.73 1.5K
13:20 19.73 19.75 19.73 19.75 2.3K
13:21 19.75 19.75 19.75 19.75 0.2K
13:22 19.76 19.76 19.74 19.74 3.3K
13:23 19.74 19.74 19.72 19.72 2.4K
13:24 19.72 19.74 19.71 19.74 4.2K
13:25 19.74 19.74 19.73 19.74 1.9K
13:26 19.73 19.73 19.73 19.73 3.7K
13:27 19.72 19.72 19.72 19.72 1.5K
13:28 19.72 19.72 19.72 19.72 0.6K
13:29 19.71 19.71 19.68 19.68 3.3K
13:30 19.66 19.67 19.66 19.67 3.4K
13:31 19.66 19.67 19.66 19.67 1.6K
13:32 19.67 19.67 19.66 19.66 2.0K
13:33 19.63 19.63 19.63 19.63 1.4K
13:34 19.63 19.64 19.62 19.62 2.8K
13:35 19.63 19.64 19.63 19.64 0.4K
13:36 19.64 19.64 19.61 19.61 2.5K
13:37 19.60 19.60 19.60 19.60 1.6K
13:38 19.60 19.60 19.60 19.60 0.8K
13:39 19.60 19.60 19.60 19.60 1.2K
13:40 19.61 19.61 19.61 19.61 2.4K
13:41 19.63 19.63 19.63 19.63 1.9K
13:42 19.64 19.64 19.64 19.64 0.8K
13:43 19.65 19.67 19.65 19.67 3.6K
13:44 19.68 19.68 19.67 19.67 2.5K
13:45 19.64 19.65 19.64 19.65 2.2K
13:46 19.64 19.64 19.64 19.64 0.5K
13:47 19.66 19.67 19.66 19.67 3.4K
13:48 19.67 19.67 19.65 19.66 1.4K
13:49 19.68 19.68 19.68 19.68 0.9K
13:50 19.69 19.69 19.69 19.69 1.3K
13:51 19.68 19.68 19.67 19.67 1.8K
13:52 19.66 19.66 19.64 19.64 1.7K
13:53 19.64 19.64 19.64 19.64 0.3K
13:54 19.62 19.62 19.58 19.58 4.7K
13:55 19.59 19.59 19.59 19.59 0.8K
13:56 19.60 19.61 19.60 19.61 2.8K
13:57 19.62 19.63 19.62 19.63 1.0K
13:58 19.63 19.63 19.62 19.62 2.2K
13:59 19.63 19.63 19.63 19.63 1.5K
14:00 19.62 19.65 19.62 19.65 4.8K
14:01 19.63 19.63 19.63 19.63 0.3K
14:02 19.65 19.66 19.65 19.66 0.9K
14:03 19.66 19.67 19.65 19.67 1.8K
14:04 19.66 19.68 19.66 19.68 2.6K
14:05 19.68 19.69 19.68 19.69 1.1K
14:06 19.70 19.71 19.70 19.71 2.4K
14:07 19.71 19.71 19.71 19.71 0.7K
14:08 19.72 19.72 19.68 19.68 2.6K
14:09 19.71 19.71 19.69 19.69 2.6K
14:10 19.69 19.69 19.69 19.69 0.7K
14:11 19.70 19.70 19.70 19.70 1.9K
14:12 19.70 19.70 19.70 19.70 0.1K
14:13 19.70 19.70 19.68 19.70 3.4K
14:14 19.69 19.69 19.69 19.69 0.8K
14:15 19.68 19.70 19.68 19.70 3.5K
14:16 19.69 19.69 19.69 19.69 1.2K
14:17 19.68 19.68 19.68 19.68 1.2K
14:18 19.68 19.68 19.65 19.65 3.1K
14:19 19.65 19.66 19.65 19.66 2.9K
14:21 19.68 19.69 19.67 19.69 3.1K
14:22 19.67 19.68 19.67 19.68 4.2K
14:23 19.68 19.69 19.68 19.68 1.3K
14:24 19.67 19.68 19.67 19.67 4.0K
14:25 19.65 19.65 19.64 19.64 2.7K
14:26 19.65 19.65 19.65 19.65 1.6K
14:27 19.65 19.66 19.65 19.66 3.5K
14:28 19.65 19.65 19.65 19.65 0.9K
14:29 19.66 19.66 19.64 19.64 2.8K
14:30 19.63 19.63 19.60 19.61 2.8K
14:31 19.62 19.62 19.62 19.62 1.0K
14:32 19.62 19.62 19.59 19.59 1.3K
14:33 19.59 19.63 19.59 19.63 4.4K
14:34 19.63 19.63 19.63 19.63 0.1K
14:35 19.64 19.65 19.64 19.65 2.2K
14:36 19.65 19.65 19.64 19.64 1.7K
14:37 19.66 19.66 19.66 19.66 1.8K
14:38 19.64 19.64 19.64 19.64 2.6K
14:39 19.63 19.65 19.63 19.65 2.3K
14:40 19.64 19.64 19.64 19.64 2.4K
14:41 19.66 19.67 19.66 19.67 1.8K
14:42 19.68 19.68 19.66 19.66 4.3K
14:43 19.67 19.67 19.67 19.67 1.3K
14:44 19.67 19.70 19.67 19.70 4.3K
14:45 19.70 19.70 19.69 19.70 1.5K
14:46 19.70 19.72 19.70 19.72 2.3K
14:47 19.73 19.73 19.73 19.73 1.3K
14:48 19.73 19.73 19.72 19.73 1.3K
14:49 19.73 19.74 19.73 19.73 3.6K
14:50 19.73 19.74 19.73 19.74 1.3K
14:51 19.73 19.74 19.73 19.73 2.8K
14:52 19.73 19.73 19.71 19.71 7.0K
14:53 19.72 19.72 19.70 19.70 4.3K
14:54 19.70 19.71 19.70 19.71 2.5K
14:55 19.72 19.72 19.71 19.71 2.2K
14:56 19.70 19.71 19.70 19.70 3.4K
14:57 19.69 19.70 19.69 19.70 3.7K
14:58 19.68 19.68 19.67 19.67 2.0K
14:59 19.67 19.67 19.65 19.65 2.8K
15:00 19.65 19.68 19.65 19.68 4.6K
15:01 19.68 19.69 19.68 19.69 3.3K
15:02 19.71 19.71 19.71 19.71 0.6K
15:03 19.71 19.74 19.71 19.74 3.5K
15:04 19.74 19.75 19.73 19.73 4.1K
15:05 19.72 19.72 19.68 19.68 4.2K
15:06 19.69 19.71 19.69 19.71 2.9K
15:07 19.71 19.71 19.71 19.71 1.3K
15:08 19.71 19.72 19.71 19.72 2.5K
15:09 19.72 19.75 19.71 19.73 7.2K
15:11 19.74 19.75 19.74 19.75 2.2K
15:12 19.76 19.76 19.74 19.74 4.3K
15:13 19.75 19.75 19.75 19.75 1.6K
15:14 19.76 19.76 19.76 19.76 1.4K
15:15 19.78 19.78 19.76 19.76 8.4K
15:16 19.74 19.74 19.74 19.74 1.1K
15:17 19.74 19.76 19.74 19.76 5.6K
15:18 19.76 19.77 19.76 19.77 3.4K
15:19 19.77 19.77 19.77 19.77 1.5K
15:20 19.78 19.78 19.78 19.78 1.6K
15:21 19.77 19.78 19.77 19.77 8.0K
15:22 19.78 19.82 19.78 19.82 6.0K
15:23 19.81 19.85 19.81 19.82 4.6K
15:24 19.82 19.82 19.82 19.82 2.4K
15:25 19.82 19.83 19.82 19.82 2.4K
15:26 19.80 19.80 19.79 19.80 5.7K
15:27 19.79 19.81 19.79 19.81 2.9K
15:28 19.82 19.84 19.82 19.83 5.5K
15:29 19.84 19.84 19.81 19.82 6.4K
15:30 19.82 19.82 19.80 19.80 2.6K
15:31 19.80 19.81 19.80 19.81 6.1K
15:32 19.82 19.83 19.81 19.83 6.7K
15:33 19.82 19.83 19.81 19.81 3.5K
15:34 19.82 19.82 19.81 19.81 11.6K
15:35 19.81 19.82 19.80 19.80 8.1K
15:36 19.79 19.79 19.78 19.78 4.2K
15:37 19.79 19.80 19.77 19.80 7.5K
15:38 19.80 19.83 19.80 19.82 6.9K
15:39 19.82 19.83 19.82 19.82 4.9K
15:40 19.83 19.83 19.80 19.82 5.6K
15:41 19.83 19.83 19.80 19.80 4.6K
15:42 19.80 19.80 19.78 19.79 8.3K
15:43 19.81 19.84 19.81 19.84 3.8K
15:44 19.85 19.86 19.84 19.84 8.5K
15:45 19.83 19.83 19.82 19.82 13.6K
15:46 19.82 19.85 19.81 19.84 12.9K
15:47 19.83 19.83 19.82 19.83 10.3K
15:48 19.83 19.83 19.79 19.79 9.7K
15:49 19.79 19.81 19.79 19.80 7.1K
15:50 19.78 19.79 19.77 19.78 43.8K
15:51 19.79 19.84 19.79 19.82 18.1K
15:52 19.82 19.82 19.79 19.81 15.6K
15:53 19.82 19.82 19.79 19.79 19.8K
15:54 19.78 19.86 19.78 19.82 26.3K
15:55 19.84 19.85 19.82 19.82 23.6K
15:56 19.83 19.83 19.82 19.83 36.2K
15:57 19.83 19.83 19.83 19.83 21.2K
15:58 19.85 19.86 19.82 19.86 66.2K
15:59 19.86 19.87 19.82 19.83 354.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据