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 18.35 18.35 18.35 18.35 27.0K
09:31 18.45 18.45 18.28 18.28 4.6K
09:33 18.21 18.21 18.10 18.19 3.5K
09:34 18.20 18.25 18.20 18.23 2.1K
09:35 18.30 18.33 18.20 18.33 19.0K
09:36 18.30 18.32 18.27 18.32 3.8K
09:37 18.20 18.20 18.19 18.20 6.2K
09:38 18.16 18.39 18.16 18.39 1.5K
09:39 18.44 18.50 18.44 18.50 4.2K
09:40 18.50 18.52 18.50 18.52 3.6K
09:41 18.45 18.50 18.36 18.36 7.8K
09:42 18.35 18.35 18.35 18.35 1.2K
09:43 18.36 18.51 18.36 18.51 3.2K
09:44 18.41 18.41 18.39 18.39 3.2K
09:45 18.33 18.36 18.30 18.30 8.0K
09:46 18.31 18.34 18.30 18.30 1.4K
09:47 18.35 18.35 18.35 18.35 0.8K
09:48 18.32 18.38 18.28 18.28 6.6K
09:49 18.19 18.23 18.18 18.18 1.5K
09:50 18.18 18.18 18.10 18.10 4.6K
09:51 18.15 18.15 18.15 18.15 4.5K
09:52 18.19 18.28 18.19 18.28 1.7K
09:53 18.25 18.28 18.25 18.27 3.7K
09:54 18.29 18.31 18.29 18.31 2.2K
09:55 18.23 18.24 18.23 18.24 8.5K
09:56 18.27 18.29 18.25 18.25 5.5K
09:57 18.19 18.19 18.19 18.19 0.5K
09:58 18.16 18.24 18.16 18.24 0.7K
09:59 18.20 18.20 18.15 18.15 2.6K
10:00 18.06 18.12 18.05 18.12 16.3K
10:01 18.12 18.15 18.12 18.14 3.0K
10:02 18.14 18.16 18.13 18.16 13.6K
10:03 18.15 18.16 18.11 18.14 25.0K
10:04 18.25 18.26 18.25 18.26 0.4K
10:05 18.26 18.32 18.26 18.32 1.6K
10:06 18.34 18.34 18.32 18.33 3.7K
10:07 18.37 18.47 18.37 18.47 9.0K
10:08 18.51 18.51 18.41 18.41 5.0K
10:09 18.41 18.42 18.39 18.42 3.3K
10:10 18.42 18.44 18.40 18.44 3.6K
10:11 18.46 18.46 18.25 18.25 5.6K
10:12 18.26 18.26 18.26 18.26 1.8K
10:13 18.23 18.30 18.23 18.30 4.6K
10:14 18.29 18.29 18.25 18.26 13.4K
10:15 18.33 18.33 18.33 18.33 0.7K
10:16 18.32 18.32 18.32 18.32 1.6K
10:17 18.32 18.32 18.29 18.29 6.2K
10:18 18.30 18.33 18.29 18.29 4.0K
10:19 18.28 18.28 18.24 18.26 6.7K
10:20 18.26 18.26 18.25 18.25 2.7K
10:21 18.17 18.17 18.14 18.15 3.1K
10:22 18.16 18.16 18.14 18.14 0.7K
10:23 18.12 18.12 18.07 18.11 3.6K
10:24 18.15 18.20 18.15 18.16 4.7K
10:25 18.23 18.26 18.21 18.26 8.0K
10:26 18.27 18.27 18.22 18.25 14.8K
10:27 18.25 18.29 18.23 18.29 7.2K
10:28 18.24 18.24 18.20 18.20 11.9K
10:29 18.19 18.23 18.19 18.21 7.4K
10:30 18.21 18.33 18.21 18.33 6.2K
10:31 18.35 18.36 18.29 18.36 18.5K
10:32 18.37 18.40 18.28 18.28 10.3K
10:33 18.28 18.35 18.28 18.35 8.3K
10:34 18.36 18.37 18.35 18.35 10.7K
10:35 18.35 18.39 18.35 18.39 2.3K
10:36 18.40 18.40 18.37 18.38 6.4K
10:37 18.41 18.41 18.37 18.37 2.2K
10:38 18.43 18.45 18.41 18.41 4.9K
10:39 18.45 18.49 18.45 18.46 2.2K
10:40 18.45 18.53 18.45 18.53 7.5K
10:41 18.54 18.57 18.51 18.51 5.8K
10:42 18.55 18.57 18.55 18.55 2.7K
10:43 18.57 18.57 18.54 18.54 3.7K
10:44 18.56 18.64 18.56 18.64 4.4K
10:45 18.66 18.66 18.63 18.63 5.7K
10:46 18.63 18.69 18.62 18.62 8.8K
10:47 18.62 18.64 18.62 18.64 1.6K
10:48 18.62 18.66 18.62 18.66 5.0K
10:49 18.66 18.66 18.64 18.64 2.5K
10:50 18.63 18.63 18.57 18.57 4.4K
10:51 18.57 18.60 18.56 18.60 4.3K
10:52 18.60 18.60 18.51 18.51 4.3K
10:53 18.49 18.51 18.48 18.50 2.0K
10:54 18.51 18.53 18.51 18.53 0.9K
10:55 18.52 18.54 18.46 18.47 16.4K
10:56 18.47 18.48 18.45 18.48 5.2K
10:57 18.53 18.55 18.52 18.54 9.0K
10:58 18.54 18.54 18.51 18.51 3.8K
10:59 18.48 18.49 18.45 18.48 4.7K
11:00 18.58 18.79 18.58 18.69 31.1K
11:01 18.67 18.67 18.59 18.59 7.7K
11:02 18.58 18.60 18.56 18.56 6.5K
11:03 18.56 18.56 18.50 18.51 4.6K
11:04 18.56 18.56 18.53 18.53 4.9K
11:05 18.53 18.53 18.47 18.49 3.4K
11:06 18.51 18.51 18.47 18.49 4.1K
11:07 18.47 18.47 18.44 18.46 4.1K
11:08 18.47 18.48 18.47 18.48 2.1K
11:09 18.48 18.48 18.46 18.46 3.0K
11:10 18.46 18.46 18.46 18.46 2.8K
11:11 18.45 18.49 18.45 18.49 5.3K
11:12 18.51 18.53 18.51 18.51 5.5K
11:13 18.49 18.52 18.49 18.52 3.7K
11:14 18.54 18.56 18.54 18.56 5.4K
11:15 18.58 18.58 18.54 18.58 13.9K
11:16 18.58 18.58 18.53 18.53 5.9K
11:17 18.52 18.52 18.51 18.51 5.1K
11:18 18.51 18.52 18.49 18.52 6.0K
11:19 18.52 18.54 18.52 18.54 3.9K
11:20 18.56 18.59 18.56 18.58 4.5K
11:21 18.62 18.63 18.61 18.62 15.1K
11:22 18.62 18.62 18.60 18.60 3.8K
11:23 18.59 18.60 18.58 18.60 3.9K
11:24 18.56 18.61 18.56 18.61 5.1K
11:25 18.62 18.72 18.62 18.72 7.0K
11:26 18.72 18.72 18.67 18.67 8.4K
11:27 18.63 18.69 18.63 18.69 5.7K
11:28 18.67 18.72 18.67 18.72 7.6K
11:29 18.72 18.75 18.72 18.72 4.9K
11:30 18.71 18.76 18.71 18.76 3.8K
11:31 18.77 18.81 18.75 18.75 6.1K
11:32 18.75 18.78 18.75 18.78 2.7K
11:33 18.79 18.79 18.76 18.76 2.9K
11:34 18.77 18.78 18.76 18.76 6.1K
11:35 18.80 18.80 18.76 18.76 4.2K
11:36 18.76 18.83 18.76 18.83 7.3K
11:37 18.83 18.85 18.83 18.83 6.6K
11:38 18.84 18.90 18.84 18.89 2.0K
11:39 18.87 18.89 18.85 18.88 8.8K
11:40 18.89 18.89 18.85 18.85 2.9K
11:41 18.85 18.87 18.84 18.87 14.3K
11:42 18.87 18.98 18.87 18.98 5.9K
11:43 18.97 18.97 18.94 18.95 5.4K
11:44 18.93 18.95 18.93 18.95 4.6K
11:45 18.98 18.98 18.90 18.90 5.9K
11:46 18.92 18.92 18.90 18.91 2.9K
11:47 18.93 18.96 18.93 18.94 3.3K
11:48 18.95 18.97 18.95 18.95 4.6K
11:49 18.96 18.96 18.92 18.92 3.5K
11:50 18.90 18.90 18.90 18.90 1.9K
11:51 18.84 18.84 18.81 18.81 3.5K
11:52 18.76 18.80 18.73 18.79 6.4K
11:54 18.80 18.85 18.79 18.85 9.4K
11:55 18.85 18.86 18.85 18.85 2.7K
11:56 18.85 18.89 18.85 18.89 4.0K
11:57 18.89 18.92 18.89 18.92 4.5K
11:58 18.94 18.94 18.92 18.92 0.9K
11:59 18.94 18.94 18.89 18.90 5.1K
12:00 18.94 18.94 18.91 18.92 10.6K
12:01 18.92 18.92 18.90 18.90 5.2K
12:02 18.88 18.88 18.88 18.88 4.0K
12:03 18.88 18.88 18.88 18.88 0.5K
12:04 18.88 18.90 18.88 18.88 3.6K
12:05 18.88 18.92 18.88 18.92 1.5K
12:06 18.92 18.94 18.91 18.94 3.6K
12:07 18.94 18.95 18.90 18.90 5.2K
12:09 18.90 18.91 18.88 18.88 4.0K
12:10 18.87 18.94 18.87 18.94 4.0K
12:11 18.93 18.94 18.91 18.91 3.0K
12:12 18.91 18.96 18.91 18.96 2.9K
12:13 18.97 18.97 18.97 18.97 1.5K
12:14 18.97 18.97 18.97 18.97 2.0K
12:15 18.98 18.98 18.97 18.97 1.6K
12:16 18.98 18.98 18.97 18.98 0.8K
12:17 18.97 18.97 18.96 18.97 2.4K
12:18 18.98 18.99 18.98 18.99 1.9K
12:19 18.98 19.01 18.98 18.99 9.6K
12:20 18.97 18.98 18.95 18.95 2.2K
12:21 18.94 18.94 18.94 18.94 1.4K
12:22 18.94 18.94 18.94 18.94 1.2K
12:23 18.92 18.92 18.92 18.92 0.7K
12:24 18.91 18.91 18.87 18.87 7.2K
12:25 18.86 18.86 18.86 18.86 1.0K
12:26 18.88 18.88 18.85 18.87 7.6K
12:27 18.87 18.88 18.80 18.80 30.4K
12:28 18.80 18.81 18.80 18.81 4.8K
12:29 18.81 18.83 18.80 18.80 3.0K
12:30 18.81 18.81 18.81 18.81 1.6K
12:31 18.81 18.85 18.81 18.85 6.1K
12:32 18.83 18.83 18.83 18.83 0.8K
12:33 18.84 18.85 18.83 18.85 3.6K
12:34 18.85 18.85 18.85 18.85 0.7K
12:35 18.86 18.88 18.86 18.86 2.5K
12:36 18.90 18.93 18.90 18.93 1.0K
12:37 18.96 18.98 18.96 18.98 1.4K
12:38 19.00 19.01 19.00 19.01 1.8K
12:39 19.02 19.05 19.00 19.00 4.3K
12:41 18.96 18.96 18.96 18.96 0.7K
12:42 18.95 18.96 18.95 18.96 1.2K
12:43 18.95 18.98 18.95 18.98 2.2K
12:44 19.00 19.01 19.00 19.01 26.8K
12:45 19.01 19.01 18.98 18.98 2.2K
12:47 18.98 18.98 18.98 18.98 0.9K
12:48 18.98 19.08 18.98 19.08 8.4K
12:49 19.10 19.10 19.07 19.07 1.8K
12:50 19.06 19.06 19.06 19.06 1.2K
12:51 19.05 19.05 19.05 19.05 1.2K
12:52 19.02 19.02 19.02 19.02 1.6K
12:53 19.06 19.06 19.04 19.04 1.8K
12:54 19.03 19.03 19.02 19.02 0.8K
12:55 19.04 19.06 19.03 19.06 4.9K
12:56 19.06 19.06 19.05 19.05 2.8K
12:57 19.05 19.07 19.05 19.07 4.2K
12:58 19.08 19.10 19.08 19.10 6.4K
12:59 19.12 19.13 19.12 19.13 1.9K
13:00 19.16 19.16 19.14 19.15 3.6K
13:01 19.15 19.17 19.15 19.17 7.4K
13:02 19.18 19.18 19.18 19.18 1.7K
13:03 19.24 19.26 19.24 19.26 4.5K
13:04 19.27 19.29 19.27 19.29 10.6K
13:05 19.26 19.26 19.18 19.18 5.0K
13:06 19.18 19.23 19.18 19.23 8.0K
13:07 19.23 19.24 19.19 19.19 7.6K
13:08 19.19 19.19 19.11 19.13 4.2K
13:09 19.13 19.13 19.12 19.12 1.0K
13:10 19.11 19.11 19.07 19.10 3.9K
13:11 19.09 19.09 19.06 19.06 2.2K
13:12 19.11 19.14 19.11 19.14 3.2K
13:13 19.13 19.13 19.11 19.13 1.9K
13:14 19.14 19.15 19.14 19.15 2.2K
13:15 19.16 19.16 19.16 19.16 2.3K
13:16 19.17 19.17 19.17 19.17 1.7K
13:17 19.15 19.15 19.14 19.14 2.5K
13:18 19.13 19.13 19.13 19.13 0.9K
13:19 19.12 19.12 19.12 19.12 3.9K
13:20 19.11 19.13 19.10 19.13 5.5K
13:21 19.14 19.17 19.14 19.17 1.1K
13:22 19.18 19.20 19.18 19.20 1.1K
13:23 19.19 19.19 19.14 19.14 2.5K
13:24 19.16 19.16 19.16 19.16 1.2K
13:25 19.11 19.12 19.11 19.12 4.1K
13:27 19.13 19.13 19.10 19.10 1.9K
13:28 19.12 19.12 19.10 19.12 2.8K
13:29 19.13 19.13 19.12 19.12 2.0K
13:30 19.15 19.15 19.12 19.12 3.1K
13:31 19.14 19.14 19.10 19.10 3.0K
13:32 19.09 19.12 19.09 19.12 3.5K
13:33 19.12 19.13 19.11 19.11 3.1K
13:34 19.10 19.10 19.09 19.10 1.1K
13:35 19.09 19.10 19.08 19.08 2.9K
13:36 19.06 19.13 19.06 19.13 3.5K
13:37 19.15 19.16 19.14 19.14 6.2K
13:38 19.12 19.16 19.12 19.16 4.6K
13:39 19.16 19.20 19.16 19.20 2.0K
13:40 19.21 19.27 19.21 19.26 6.8K
13:41 19.22 19.23 19.22 19.23 1.9K
13:42 19.25 19.29 19.25 19.29 8.8K
13:43 19.34 19.35 19.31 19.35 2.7K
13:44 19.36 19.37 19.36 19.37 3.3K
13:45 19.33 19.33 19.32 19.32 1.9K
13:46 19.33 19.34 19.30 19.33 3.2K
13:47 19.30 19.31 19.28 19.29 2.5K
13:48 19.32 19.33 19.31 19.33 2.1K
13:49 19.36 19.36 19.36 19.36 4.3K
13:51 19.38 19.38 19.38 19.38 3.7K
13:52 19.38 19.40 19.37 19.39 4.0K
13:53 19.39 19.42 19.39 19.41 1.7K
13:54 19.43 19.45 19.42 19.42 3.7K
13:55 19.38 19.38 19.35 19.35 1.7K
13:56 19.35 19.35 19.32 19.32 4.5K
13:57 19.28 19.30 19.28 19.29 2.7K
13:58 19.24 19.24 19.20 19.20 2.1K
13:59 19.20 19.20 19.18 19.20 28.4K
14:00 19.18 19.19 19.17 19.18 5.3K
14:01 19.18 19.20 19.16 19.19 8.4K
14:02 19.20 19.20 19.18 19.18 4.8K
14:03 19.14 19.18 19.14 19.17 2.2K
14:04 19.16 19.17 19.16 19.17 1.3K
14:05 19.15 19.15 19.15 19.15 2.2K
14:06 19.10 19.12 19.10 19.10 1.6K
14:07 19.12 19.14 19.11 19.14 3.8K
14:08 19.15 19.16 19.15 19.15 1.7K
14:09 19.15 19.15 19.14 19.14 3.3K
14:10 19.13 19.13 19.11 19.11 3.1K
14:11 19.05 19.11 19.05 19.09 10.4K
14:12 19.08 19.09 19.06 19.09 4.2K
14:13 19.09 19.09 19.07 19.07 2.8K
14:14 19.06 19.06 19.06 19.06 0.3K
14:15 19.05 19.05 19.04 19.04 1.6K
14:16 19.07 19.07 19.06 19.06 4.5K
14:17 19.03 19.04 19.03 19.04 1.6K
14:19 19.02 19.05 19.02 19.05 2.7K
14:20 19.05 19.06 19.05 19.06 1.2K
14:21 19.04 19.04 19.03 19.03 2.0K
14:22 19.05 19.10 19.05 19.10 3.8K
14:23 19.09 19.09 19.08 19.08 1.9K
14:24 19.07 19.07 19.07 19.07 0.9K
14:25 19.07 19.07 19.05 19.05 1.5K
14:26 19.05 19.09 19.05 19.07 4.3K
14:27 19.06 19.09 19.04 19.09 4.5K
14:28 19.09 19.09 19.08 19.08 4.5K
14:29 19.09 19.11 19.09 19.11 4.8K
14:30 19.12 19.13 19.11 19.13 2.3K
14:31 19.14 19.14 19.11 19.12 3.1K
14:32 19.14 19.15 19.14 19.15 4.9K
14:33 19.15 19.17 19.15 19.17 4.7K
14:34 19.15 19.15 19.15 19.15 1.1K
14:35 19.13 19.17 19.13 19.17 1.9K
14:37 19.18 19.19 19.18 19.19 2.2K
14:38 19.18 19.18 19.16 19.16 1.9K
14:39 19.17 19.19 19.17 19.19 2.5K
14:40 19.20 19.22 19.20 19.22 7.3K
14:41 19.21 19.24 19.21 19.24 4.4K
14:42 19.27 19.28 19.21 19.21 16.2K
14:43 19.22 19.22 19.21 19.21 0.8K
14:44 19.22 19.23 19.22 19.23 1.2K
14:45 19.23 19.28 19.23 19.25 3.5K
14:46 19.28 19.28 19.27 19.27 1.6K
14:47 19.24 19.24 19.24 19.24 1.9K
14:48 19.24 19.25 19.24 19.24 11.7K
14:49 19.23 19.26 19.23 19.26 5.9K
14:50 19.28 19.28 19.25 19.25 8.8K
14:51 19.27 19.27 19.21 19.21 9.3K
14:52 19.19 19.24 19.17 19.24 13.5K
14:53 19.23 19.23 19.20 19.20 3.8K
14:54 19.21 19.22 19.20 19.22 10.6K
14:55 19.21 19.22 19.21 19.21 2.3K
14:56 19.21 19.21 19.19 19.19 2.3K
14:57 19.17 19.17 19.17 19.17 2.0K
14:58 19.17 19.18 19.17 19.18 0.7K
14:59 19.19 19.19 19.15 19.15 4.0K
15:00 19.16 19.20 19.15 19.20 10.8K
15:01 19.18 19.20 19.18 19.20 3.6K
15:02 19.19 19.25 19.18 19.25 7.1K
15:03 19.26 19.26 19.25 19.25 1.9K
15:04 19.25 19.25 19.23 19.23 0.9K
15:05 19.23 19.24 19.23 19.24 1.4K
15:06 19.22 19.28 19.22 19.27 6.0K
15:07 19.28 19.30 19.28 19.30 2.5K
15:08 19.28 19.31 19.28 19.30 1.3K
15:09 19.30 19.32 19.30 19.32 1.4K
15:10 19.31 19.31 19.29 19.30 3.1K
15:11 19.31 19.35 19.31 19.33 3.0K
15:12 19.33 19.33 19.33 19.33 1.3K
15:13 19.34 19.36 19.34 19.36 3.3K
15:14 19.36 19.36 19.35 19.35 2.4K
15:15 19.36 19.36 19.35 19.35 3.9K
15:16 19.30 19.31 19.30 19.31 2.2K
15:17 19.29 19.30 19.27 19.27 3.8K
15:18 19.26 19.29 19.26 19.29 3.2K
15:19 19.31 19.35 19.31 19.35 4.8K
15:20 19.35 19.37 19.33 19.37 5.1K
15:21 19.37 19.38 19.37 19.37 1.5K
15:22 19.39 19.43 19.39 19.43 7.1K
15:23 19.41 19.42 19.41 19.42 2.0K
15:24 19.42 19.44 19.42 19.44 1.4K
15:25 19.43 19.43 19.40 19.40 6.4K
15:26 19.41 19.41 19.38 19.38 3.4K
15:27 19.42 19.42 19.42 19.42 2.1K
15:28 19.41 19.42 19.37 19.37 4.5K
15:29 19.36 19.41 19.36 19.40 4.2K
15:30 19.40 19.43 19.40 19.42 6.3K
15:31 19.38 19.39 19.37 19.37 3.5K
15:32 19.34 19.40 19.34 19.40 3.6K
15:33 19.39 19.41 19.38 19.41 5.4K
15:34 19.39 19.39 19.38 19.38 1.4K
15:35 19.34 19.34 19.31 19.31 10.9K
15:36 19.32 19.32 19.30 19.31 5.9K
15:37 19.26 19.30 19.26 19.28 7.0K
15:38 19.28 19.31 19.28 19.29 6.7K
15:39 19.31 19.31 19.29 19.31 4.7K
15:40 19.33 19.33 19.31 19.31 4.5K
15:41 19.32 19.35 19.32 19.35 8.7K
15:42 19.38 19.38 19.33 19.35 9.6K
15:43 19.36 19.37 19.35 19.37 3.1K
15:44 19.39 19.39 19.36 19.36 6.8K
15:45 19.37 19.39 19.33 19.35 10.9K
15:46 19.35 19.39 19.35 19.39 10.5K
15:47 19.37 19.39 19.34 19.39 5.7K
15:48 19.38 19.38 19.36 19.36 5.7K
15:49 19.35 19.36 19.35 19.36 6.1K
15:50 19.35 19.36 19.33 19.35 13.6K
15:51 19.37 19.37 19.34 19.35 6.4K
15:52 19.35 19.36 19.31 19.31 13.2K
15:53 19.31 19.32 19.29 19.32 12.2K
15:54 19.32 19.35 19.31 19.34 20.6K
15:55 19.35 19.36 19.32 19.32 17.0K
15:56 19.32 19.32 19.29 19.31 27.2K
15:57 19.31 19.31 19.30 19.30 22.9K
15:58 19.31 19.33 19.31 19.32 50.9K
15:59 19.32 19.37 19.29 19.37 365.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据