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 19.60 19.60 19.60 19.60 15.3K
09:31 19.56 19.56 19.56 19.56 3.2K
09:32 19.62 19.62 19.62 19.62 2.6K
09:34 19.77 19.77 19.77 19.77 2.1K
09:35 19.90 19.96 19.90 19.96 5.9K
09:36 19.96 19.96 19.96 19.96 0.6K
09:38 19.89 19.89 19.89 19.89 0.5K
09:39 19.90 20.13 19.90 20.13 11.0K
09:40 20.15 20.15 20.13 20.14 2.9K
09:41 20.02 20.02 20.02 20.02 3.4K
09:42 19.90 19.94 19.90 19.94 2.5K
09:45 19.92 19.92 19.92 19.92 2.7K
09:47 19.88 19.88 19.88 19.88 1.1K
09:48 19.89 19.89 19.89 19.89 0.7K
09:49 19.94 19.94 19.94 19.94 1.2K
09:51 19.87 19.88 19.87 19.88 2.3K
09:52 19.89 19.89 19.84 19.84 3.2K
09:53 19.78 19.82 19.77 19.82 4.5K
09:54 19.89 19.93 19.89 19.93 3.3K
09:55 19.89 19.89 19.83 19.88 2.6K
09:56 19.89 19.89 19.89 19.89 0.7K
09:57 19.94 19.98 19.94 19.97 2.3K
09:58 19.95 19.95 19.95 19.95 0.4K
09:59 19.93 19.99 19.92 19.92 9.3K
10:00 19.92 19.97 19.91 19.97 3.7K
10:01 19.98 19.98 19.93 19.93 1.2K
10:02 19.97 19.97 19.97 19.97 1.9K
10:03 19.98 20.00 19.98 19.99 9.0K
10:05 19.97 19.97 19.97 19.97 0.3K
10:06 19.96 19.96 19.93 19.96 0.9K
10:07 19.90 19.96 19.90 19.96 1.3K
10:08 19.93 19.96 19.93 19.96 1.7K
10:09 19.93 20.01 19.93 20.00 9.0K
10:10 20.00 20.02 20.00 20.00 5.7K
10:11 20.00 20.00 19.97 19.99 10.0K
10:12 19.97 19.97 19.91 19.91 2.9K
10:13 19.89 19.89 19.82 19.82 3.7K
10:14 19.83 19.85 19.83 19.85 2.5K
10:15 19.88 19.88 19.88 19.88 0.2K
10:16 19.89 19.89 19.89 19.89 2.3K
10:18 19.88 19.92 19.88 19.90 2.9K
10:20 19.87 19.87 19.87 19.87 1.5K
10:21 19.85 19.99 19.85 19.99 4.8K
10:22 19.99 19.99 19.99 19.99 0.6K
10:23 19.98 19.98 19.94 19.94 2.8K
10:24 19.94 19.96 19.94 19.94 4.0K
10:25 19.94 19.94 19.94 19.94 0.7K
10:26 19.93 19.93 19.92 19.93 2.2K
10:27 19.88 19.94 19.88 19.94 1.8K
10:28 19.91 19.91 19.90 19.90 1.3K
10:29 19.91 19.92 19.91 19.92 1.0K
10:30 19.89 19.91 19.89 19.91 5.1K
10:32 19.90 19.90 19.90 19.90 1.4K
10:33 19.90 19.90 19.90 19.90 0.5K
10:34 19.89 19.89 19.88 19.88 0.7K
10:35 19.87 19.87 19.87 19.87 0.9K
10:36 19.84 19.87 19.84 19.84 2.8K
10:37 19.84 19.84 19.81 19.82 0.6K
10:38 19.83 19.86 19.83 19.86 2.3K
10:39 19.90 19.90 19.90 19.90 1.5K
10:41 19.88 19.88 19.88 19.88 0.9K
10:42 19.92 19.92 19.92 19.92 0.6K
10:43 19.97 19.97 19.97 19.97 1.9K
10:44 19.95 19.96 19.94 19.94 2.2K
10:45 19.96 19.96 19.96 19.96 1.3K
10:47 19.95 19.96 19.93 19.96 2.3K
10:48 19.96 19.96 19.93 19.93 1.8K
10:49 19.94 19.94 19.94 19.94 1.3K
10:50 19.93 19.93 19.93 19.93 0.5K
10:51 19.91 19.93 19.91 19.93 1.4K
10:52 19.91 19.91 19.91 19.91 0.1K
10:53 19.93 19.93 19.90 19.90 3.7K
10:54 19.89 19.89 19.89 19.89 0.9K
10:56 19.84 19.84 19.82 19.82 5.8K
10:57 19.79 19.79 19.79 19.79 1.1K
10:58 19.79 19.80 19.79 19.79 5.1K
10:59 19.80 19.81 19.79 19.80 2.3K
11:00 19.79 19.79 19.72 19.72 18.1K
11:01 19.72 19.72 19.62 19.64 4.8K
11:02 19.64 19.64 19.64 19.64 2.5K
11:03 19.66 19.66 19.66 19.66 1.5K
11:04 19.66 19.67 19.66 19.67 2.2K
11:05 19.70 19.70 19.68 19.68 6.4K
11:06 19.66 19.69 19.63 19.69 8.5K
11:07 19.69 19.69 19.68 19.68 0.9K
11:08 19.68 19.68 19.68 19.68 0.6K
11:09 19.69 19.69 19.68 19.68 1.2K
11:10 19.68 19.73 19.68 19.70 8.6K
11:11 19.68 19.70 19.67 19.69 3.5K
11:12 19.69 19.69 19.69 19.69 0.3K
11:13 19.70 19.70 19.70 19.70 1.4K
11:14 19.68 19.69 19.68 19.69 4.3K
11:15 19.65 19.67 19.65 19.67 2.2K
11:16 19.66 19.69 19.66 19.69 3.1K
11:17 19.68 19.68 19.68 19.68 1.9K
11:18 19.67 19.67 19.67 19.67 0.7K
11:19 19.66 19.66 19.66 19.66 1.7K
11:20 19.67 19.68 19.65 19.65 3.3K
11:21 19.66 19.69 19.66 19.69 2.6K
11:22 19.66 19.67 19.66 19.67 4.2K
11:23 19.68 19.68 19.68 19.68 2.4K
11:24 19.68 19.68 19.68 19.68 0.6K
11:25 19.67 19.67 19.67 19.67 0.8K
11:26 19.68 19.68 19.68 19.68 2.6K
11:27 19.68 19.69 19.68 19.69 0.7K
11:28 19.69 19.69 19.65 19.65 1.9K
11:29 19.65 19.65 19.65 19.65 1.4K
11:31 19.67 19.67 19.67 19.67 5.0K
11:32 19.67 19.70 19.67 19.70 2.2K
11:33 19.69 19.69 19.67 19.67 1.6K
11:34 19.67 19.67 19.67 19.67 0.9K
11:35 19.67 19.67 19.64 19.66 4.1K
11:36 19.66 19.66 19.66 19.66 0.5K
11:37 19.65 19.65 19.65 19.65 0.5K
11:38 19.65 19.67 19.65 19.67 3.5K
11:40 19.66 19.66 19.66 19.66 0.3K
11:41 19.65 19.65 19.65 19.65 1.6K
11:42 19.66 19.66 19.58 19.58 2.8K
11:43 19.56 19.56 19.53 19.55 2.7K
11:44 19.56 19.56 19.56 19.56 0.2K
11:45 19.56 19.56 19.56 19.56 1.0K
11:46 19.57 19.57 19.57 19.57 0.6K
11:47 19.57 19.58 19.57 19.58 4.4K
11:48 19.58 19.58 19.57 19.58 2.5K
11:49 19.59 19.59 19.59 19.59 0.8K
11:50 19.58 19.58 19.57 19.57 2.0K
11:51 19.57 19.58 19.57 19.58 1.3K
11:52 19.56 19.56 19.53 19.54 2.5K
11:54 19.52 19.52 19.51 19.52 1.6K
11:55 19.51 19.51 19.51 19.51 2.7K
11:58 19.48 19.50 19.48 19.50 1.2K
11:59 19.48 19.48 19.45 19.45 4.4K
12:00 19.48 19.50 19.48 19.50 4.6K
12:01 19.51 19.51 19.49 19.51 3.9K
12:02 19.51 19.51 19.51 19.51 0.5K
12:03 19.50 19.51 19.50 19.50 1.9K
12:04 19.49 19.50 19.49 19.50 2.9K
12:05 19.54 19.55 19.54 19.55 1.5K
12:06 19.57 19.61 19.57 19.61 4.5K
12:07 19.60 19.60 19.60 19.60 2.8K
12:08 19.60 19.68 19.60 19.66 7.2K
12:09 19.60 19.60 19.60 19.60 7.4K
12:10 19.58 19.59 19.58 19.59 3.2K
12:11 19.61 19.61 19.61 19.61 0.4K
12:12 19.60 19.60 19.60 19.60 2.1K
12:13 19.59 19.59 19.59 19.59 0.7K
12:14 19.60 19.61 19.60 19.60 3.5K
12:15 19.61 19.61 19.61 19.61 0.1K
12:16 19.60 19.60 19.58 19.58 1.8K
12:17 19.58 19.58 19.56 19.56 1.3K
12:18 19.56 19.57 19.55 19.55 2.6K
12:19 19.55 19.55 19.55 19.55 0.4K
12:20 19.57 19.58 19.56 19.57 11.0K
12:22 19.57 19.57 19.56 19.56 2.4K
12:23 19.56 19.56 19.56 19.56 2.6K
12:24 19.56 19.56 19.54 19.54 5.0K
12:25 19.54 19.54 19.53 19.53 2.1K
12:26 19.53 19.53 19.53 19.53 0.6K
12:27 19.54 19.57 19.54 19.57 4.0K
12:28 19.55 19.55 19.55 19.55 1.7K
12:30 19.57 19.60 19.57 19.59 2.1K
12:31 19.58 19.58 19.58 19.58 3.0K
12:32 19.60 19.60 19.60 19.60 0.6K
12:33 19.61 19.61 19.60 19.60 1.2K
12:34 19.60 19.60 19.60 19.60 1.1K
12:35 19.60 19.60 19.60 19.60 0.5K
12:36 19.61 19.63 19.61 19.63 1.5K
12:37 19.63 19.63 19.63 19.63 2.5K
12:38 19.63 19.64 19.63 19.63 2.7K
12:39 19.64 19.64 19.60 19.60 2.0K
12:40 19.62 19.64 19.62 19.64 4.6K
12:41 19.63 19.63 19.62 19.62 2.8K
12:42 19.65 19.67 19.65 19.67 2.3K
12:43 19.66 19.66 19.65 19.65 2.0K
12:44 19.62 19.62 19.62 19.62 0.2K
12:45 19.62 19.64 19.62 19.64 2.2K
12:46 19.62 19.63 19.62 19.63 1.3K
12:47 19.62 19.62 19.62 19.62 0.6K
12:48 19.63 19.65 19.63 19.65 1.9K
12:49 19.63 19.63 19.62 19.63 1.6K
12:50 19.63 19.65 19.63 19.64 1.9K
12:51 19.65 19.65 19.65 19.65 0.7K
12:52 19.65 19.65 19.65 19.65 0.7K
12:53 19.63 19.63 19.63 19.63 1.4K
12:54 19.64 19.66 19.64 19.66 3.2K
12:55 19.64 19.65 19.64 19.65 8.9K
12:56 19.63 19.63 19.60 19.60 7.0K
12:57 19.58 19.59 19.57 19.59 4.4K
12:58 19.58 19.58 19.55 19.55 2.0K
13:00 19.52 19.52 19.52 19.52 2.0K
13:01 19.53 19.53 19.53 19.53 1.5K
13:02 19.55 19.55 19.55 19.55 4.5K
13:03 19.55 19.56 19.55 19.56 4.2K
13:04 19.56 19.56 19.56 19.56 1.6K
13:05 19.56 19.56 19.56 19.56 4.1K
13:06 19.56 19.56 19.54 19.54 2.8K
13:07 19.54 19.54 19.54 19.54 1.7K
13:08 19.52 19.52 19.52 19.52 0.3K
13:09 19.53 19.54 19.52 19.54 3.6K
13:10 19.55 19.55 19.55 19.55 3.4K
13:11 19.55 19.55 19.55 19.55 1.1K
13:12 19.54 19.54 19.54 19.54 1.2K
13:13 19.53 19.54 19.53 19.54 1.4K
13:14 19.54 19.54 19.54 19.54 1.3K
13:15 19.55 19.56 19.55 19.56 2.7K
13:16 19.56 19.59 19.56 19.59 3.4K
13:18 19.58 19.59 19.57 19.58 7.7K
13:19 19.59 19.59 19.58 19.58 4.8K
13:20 19.57 19.57 19.57 19.57 1.9K
13:21 19.57 19.58 19.57 19.58 2.5K
13:24 19.59 19.60 19.59 19.60 2.7K
13:25 19.61 19.61 19.58 19.58 4.5K
13:26 19.58 19.58 19.56 19.58 2.6K
13:27 19.56 19.56 19.56 19.56 1.4K
13:28 19.56 19.56 19.56 19.56 1.5K
13:30 19.54 19.54 19.54 19.54 2.8K
13:32 19.54 19.56 19.54 19.56 2.3K
13:33 19.57 19.57 19.55 19.55 1.0K
13:34 19.54 19.54 19.54 19.54 1.1K
13:35 19.53 19.53 19.52 19.52 2.2K
13:36 19.52 19.52 19.52 19.52 0.4K
13:37 19.53 19.53 19.53 19.53 1.2K
13:39 19.52 19.52 19.52 19.52 1.5K
13:40 19.51 19.51 19.51 19.51 1.2K
13:41 19.52 19.52 19.51 19.51 2.6K
13:42 19.51 19.53 19.51 19.53 2.6K
13:43 19.52 19.52 19.52 19.52 0.2K
13:44 19.52 19.52 19.51 19.51 2.1K
13:45 19.49 19.50 19.49 19.50 3.0K
13:46 19.51 19.52 19.51 19.51 3.3K
13:47 19.51 19.55 19.51 19.53 3.9K
13:49 19.53 19.53 19.53 19.53 0.9K
13:50 19.54 19.54 19.54 19.54 0.3K
13:51 19.54 19.55 19.54 19.55 1.9K
13:52 19.56 19.58 19.56 19.57 4.0K
13:53 19.58 19.58 19.58 19.58 2.3K
13:56 19.58 19.59 19.57 19.57 2.8K
13:57 19.58 19.60 19.58 19.60 4.2K
13:58 19.60 19.60 19.60 19.60 2.3K
14:00 19.64 19.64 19.64 19.64 2.5K
14:01 19.65 19.66 19.65 19.66 2.1K
14:02 19.67 19.67 19.67 19.67 5.1K
14:03 19.67 19.68 19.67 19.68 2.0K
14:04 19.66 19.66 19.65 19.65 2.3K
14:05 19.66 19.66 19.66 19.66 2.7K
14:06 19.66 19.66 19.66 19.66 1.1K
14:07 19.66 19.66 19.66 19.66 1.7K
14:08 19.66 19.67 19.66 19.66 5.0K
14:10 19.67 19.70 19.67 19.70 3.8K
14:11 19.71 19.71 19.71 19.71 2.0K
14:12 19.70 19.71 19.70 19.71 1.0K
14:13 19.71 19.71 19.69 19.69 4.2K
14:14 19.69 19.69 19.68 19.68 2.2K
14:15 19.71 19.75 19.71 19.74 15.6K
14:16 19.71 19.71 19.71 19.71 2.9K
14:17 19.71 19.73 19.71 19.72 3.9K
14:18 19.72 19.72 19.72 19.72 0.4K
14:19 19.73 19.73 19.71 19.72 6.2K
14:20 19.73 19.74 19.73 19.74 1.7K
14:21 19.75 19.75 19.73 19.73 2.3K
14:22 19.71 19.72 19.71 19.72 0.6K
14:23 19.71 19.72 19.69 19.69 5.0K
14:24 19.69 19.69 19.68 19.68 1.5K
14:25 19.66 19.67 19.66 19.67 3.6K
14:26 19.68 19.69 19.67 19.69 1.8K
14:27 19.69 19.70 19.69 19.70 2.6K
14:28 19.69 19.70 19.69 19.69 1.9K
14:29 19.71 19.71 19.71 19.71 0.5K
14:30 19.71 19.71 19.71 19.71 1.2K
14:31 19.71 19.71 19.71 19.71 5.8K
14:32 19.72 19.72 19.72 19.72 2.2K
14:34 19.73 19.73 19.73 19.73 2.4K
14:35 19.73 19.73 19.72 19.72 4.5K
14:36 19.72 19.72 19.70 19.71 1.6K
14:37 19.71 19.71 19.71 19.71 0.8K
14:38 19.70 19.70 19.68 19.69 3.3K
14:39 19.70 19.70 19.67 19.67 2.7K
14:40 19.67 19.67 19.67 19.67 0.7K
14:41 19.68 19.69 19.68 19.69 2.4K
14:42 19.70 19.70 19.70 19.70 1.0K
14:43 19.71 19.71 19.69 19.69 4.9K
14:44 19.69 19.69 19.68 19.68 1.3K
14:45 19.70 19.71 19.70 19.71 2.4K
14:46 19.70 19.70 19.69 19.69 2.3K
14:47 19.69 19.69 19.69 19.69 3.9K
14:48 19.70 19.70 19.70 19.70 0.3K
14:49 19.70 19.70 19.67 19.67 5.6K
14:50 19.66 19.66 19.65 19.65 3.6K
14:51 19.65 19.65 19.65 19.65 0.4K
14:52 19.65 19.68 19.65 19.68 3.0K
14:53 19.68 19.68 19.68 19.68 1.3K
14:54 19.68 19.69 19.68 19.69 5.1K
14:55 19.69 19.70 19.68 19.69 3.6K
14:56 19.70 19.70 19.70 19.70 0.3K
14:57 19.70 19.72 19.70 19.72 3.0K
14:58 19.72 19.72 19.72 19.72 1.3K
14:59 19.72 19.73 19.71 19.71 4.1K
15:00 19.72 19.76 19.72 19.76 5.2K
15:01 19.76 19.76 19.75 19.75 4.9K
15:02 19.75 19.75 19.74 19.75 2.0K
15:03 19.77 19.78 19.77 19.78 1.5K
15:04 19.78 19.79 19.78 19.78 1.9K
15:05 19.81 19.81 19.81 19.81 1.7K
15:06 19.81 19.82 19.81 19.82 1.4K
15:07 19.83 19.83 19.79 19.79 9.5K
15:08 19.79 19.79 19.79 19.79 0.8K
15:09 19.79 19.79 19.79 19.79 0.8K
15:10 19.81 19.82 19.81 19.81 7.1K
15:11 19.79 19.79 19.79 19.79 4.3K
15:12 19.79 19.79 19.79 19.79 0.5K
15:13 19.79 19.79 19.79 19.79 2.2K
15:14 19.79 19.79 19.79 19.79 0.8K
15:15 19.79 19.79 19.79 19.79 2.2K
15:16 19.79 19.80 19.79 19.80 1.7K
15:17 19.78 19.78 19.76 19.77 9.7K
15:18 19.77 19.78 19.77 19.78 3.0K
15:19 19.80 19.80 19.80 19.80 2.8K
15:20 19.81 19.81 19.75 19.75 7.1K
15:21 19.75 19.78 19.75 19.78 7.9K
15:22 19.80 19.81 19.80 19.80 3.7K
15:23 19.79 19.79 19.79 19.79 2.2K
15:24 19.79 19.79 19.79 19.79 0.7K
15:25 19.79 19.80 19.79 19.79 6.1K
15:26 19.81 19.81 19.81 19.81 2.2K
15:27 19.81 19.81 19.78 19.79 9.7K
15:28 19.79 19.80 19.79 19.80 3.4K
15:29 19.79 19.80 19.79 19.80 1.9K
15:30 19.80 19.80 19.79 19.79 4.9K
15:31 19.79 19.79 19.74 19.74 8.8K
15:32 19.74 19.74 19.70 19.73 8.9K
15:33 19.73 19.74 19.73 19.74 2.9K
15:34 19.73 19.76 19.73 19.76 7.6K
15:35 19.76 19.77 19.75 19.77 7.0K
15:36 19.77 19.77 19.75 19.75 5.1K
15:37 19.75 19.77 19.73 19.74 8.9K
15:38 19.75 19.75 19.71 19.72 6.4K
15:39 19.72 19.72 19.72 19.72 3.5K
15:40 19.72 19.72 19.71 19.72 10.7K
15:41 19.72 19.73 19.72 19.73 5.7K
15:42 19.74 19.76 19.74 19.76 5.4K
15:43 19.76 19.78 19.76 19.76 12.9K
15:44 19.76 19.79 19.76 19.79 6.1K
15:45 19.79 19.82 19.79 19.81 9.9K
15:46 19.82 19.82 19.81 19.81 5.1K
15:47 19.82 19.83 19.82 19.83 9.3K
15:48 19.82 19.85 19.81 19.85 16.8K
15:49 19.85 19.86 19.84 19.86 10.0K
15:50 19.85 19.87 19.83 19.84 21.4K
15:51 19.84 19.92 19.84 19.91 17.9K
15:52 19.88 19.89 19.87 19.88 16.4K
15:53 19.88 19.88 19.85 19.87 14.7K
15:54 19.90 19.93 19.89 19.92 22.4K
15:55 19.92 19.93 19.89 19.89 16.4K
15:56 19.89 19.89 19.86 19.86 32.5K
15:57 19.87 19.90 19.87 19.89 12.0K
15:58 19.88 19.88 19.86 19.87 37.2K
15:59 19.87 19.88 19.84 19.84 305.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据