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 19.75 19.76 19.74 19.76 24.8K
09:31 19.78 19.78 19.78 19.78 3.3K
09:32 19.74 19.74 19.61 19.61 3.4K
09:33 19.62 19.62 19.62 19.62 1.4K
09:34 19.53 19.66 19.45 19.66 5.5K
09:35 19.64 19.64 19.50 19.61 2.0K
09:36 19.61 19.61 19.51 19.52 1.2K
09:38 19.54 19.66 19.54 19.61 4.4K
09:39 19.66 19.66 19.62 19.62 0.4K
09:40 19.61 19.70 19.61 19.62 1.9K
09:41 19.53 19.53 19.53 19.53 0.5K
09:42 19.59 19.62 19.57 19.62 6.0K
09:43 19.63 19.71 19.63 19.67 6.5K
09:44 19.67 19.82 19.66 19.82 10.6K
09:45 19.84 19.87 19.73 19.73 14.9K
09:46 19.76 19.77 19.72 19.72 9.9K
09:47 19.71 19.71 19.58 19.64 5.5K
09:48 19.63 19.71 19.63 19.67 3.3K
09:49 19.73 19.83 19.67 19.81 2.7K
09:50 19.81 19.81 19.68 19.73 2.7K
09:51 19.75 19.75 19.70 19.74 6.2K
09:52 19.66 19.70 19.66 19.70 4.5K
09:53 19.69 19.76 19.69 19.76 2.2K
09:54 19.80 19.80 19.72 19.74 1.1K
09:55 19.75 19.75 19.74 19.74 1.5K
09:56 19.73 19.73 19.69 19.69 2.7K
09:57 19.68 19.73 19.66 19.73 0.8K
09:58 19.74 19.77 19.68 19.71 7.1K
09:59 19.71 19.71 19.60 19.60 4.9K
10:00 19.60 19.64 19.58 19.58 5.9K
10:01 19.58 19.65 19.58 19.63 3.8K
10:02 19.63 19.63 19.63 19.63 1.4K
10:03 19.63 19.65 19.61 19.65 9.3K
10:04 19.62 19.63 19.62 19.63 1.8K
10:05 19.63 19.69 19.63 19.69 2.5K
10:06 19.69 19.69 19.67 19.67 3.7K
10:07 19.69 19.69 19.67 19.67 3.5K
10:08 19.69 19.69 19.62 19.62 4.5K
10:09 19.59 19.59 19.53 19.53 1.8K
10:10 19.54 19.54 19.51 19.52 2.2K
10:11 19.52 19.52 19.52 19.52 0.4K
10:12 19.52 19.52 19.48 19.52 2.6K
10:13 19.52 19.59 19.52 19.56 4.7K
10:14 19.51 19.51 19.50 19.50 1.7K
10:15 19.49 19.49 19.46 19.47 8.1K
10:16 19.45 19.46 19.45 19.45 2.0K
10:17 19.47 19.47 19.43 19.43 2.0K
10:18 19.40 19.43 19.40 19.43 3.8K
10:19 19.46 19.50 19.46 19.50 4.6K
10:20 19.47 19.47 19.41 19.41 2.4K
10:21 19.43 19.43 19.38 19.41 3.4K
10:22 19.41 19.42 19.37 19.37 4.4K
10:23 19.42 19.42 19.37 19.37 4.2K
10:24 19.35 19.40 19.35 19.40 1.4K
10:25 19.40 19.40 19.35 19.38 1.8K
10:26 19.36 19.38 19.36 19.38 2.4K
10:27 19.42 19.42 19.39 19.40 2.4K
10:28 19.40 19.40 19.40 19.40 1.0K
10:29 19.44 19.44 19.43 19.43 2.5K
10:30 19.44 19.48 19.44 19.46 1.3K
10:31 19.44 19.44 19.44 19.44 1.3K
10:32 19.51 19.51 19.46 19.46 2.7K
10:34 19.45 19.45 19.45 19.45 1.8K
10:35 19.42 19.42 19.41 19.41 1.4K
10:36 19.43 19.45 19.43 19.45 2.1K
10:37 19.46 19.46 19.44 19.44 1.8K
10:38 19.45 19.45 19.44 19.44 0.9K
10:39 19.44 19.45 19.44 19.45 0.8K
10:40 19.47 19.47 19.44 19.47 4.9K
10:41 19.49 19.54 19.49 19.54 2.7K
10:42 19.53 19.53 19.52 19.52 1.1K
10:43 19.52 19.52 19.49 19.49 3.5K
10:44 19.51 19.53 19.45 19.45 4.0K
10:45 19.47 19.47 19.47 19.47 0.4K
10:46 19.46 19.46 19.40 19.40 3.1K
10:47 19.40 19.45 19.40 19.45 2.7K
10:48 19.45 19.45 19.45 19.45 0.7K
10:49 19.44 19.49 19.44 19.49 1.4K
10:50 19.50 19.50 19.50 19.50 3.4K
10:51 19.52 19.53 19.52 19.52 1.6K
10:52 19.52 19.55 19.52 19.54 3.5K
10:53 19.54 19.54 19.54 19.54 0.1K
10:54 19.54 19.54 19.52 19.53 2.2K
10:55 19.53 19.53 19.53 19.53 2.2K
10:56 19.53 19.53 19.50 19.50 4.8K
10:57 19.49 19.49 19.47 19.47 3.9K
10:58 19.44 19.46 19.43 19.45 3.8K
10:59 19.45 19.46 19.44 19.44 0.6K
11:00 19.42 19.45 19.38 19.40 7.3K
11:01 19.38 19.42 19.38 19.41 3.0K
11:02 19.41 19.41 19.41 19.41 2.9K
11:03 19.40 19.40 19.36 19.37 4.7K
11:04 19.40 19.41 19.38 19.38 2.0K
11:05 19.37 19.37 19.34 19.36 3.3K
11:06 19.31 19.31 19.31 19.31 0.4K
11:07 19.28 19.30 19.28 19.30 0.9K
11:08 19.31 19.35 19.31 19.34 3.6K
11:09 19.33 19.33 19.32 19.32 1.9K
11:10 19.35 19.35 19.35 19.35 1.5K
11:11 19.35 19.35 19.35 19.35 2.3K
11:12 19.33 19.34 19.31 19.31 2.7K
11:13 19.29 19.30 19.29 19.30 4.1K
11:14 19.33 19.33 19.32 19.33 4.1K
11:15 19.32 19.32 19.32 19.32 0.6K
11:16 19.34 19.34 19.33 19.33 2.7K
11:17 19.33 19.33 19.30 19.30 3.1K
11:18 19.31 19.31 19.31 19.31 2.0K
11:19 19.31 19.32 19.31 19.32 3.0K
11:20 19.29 19.32 19.29 19.31 8.4K
11:21 19.34 19.36 19.34 19.35 4.0K
11:23 19.33 19.33 19.32 19.32 1.1K
11:24 19.29 19.30 19.29 19.29 2.0K
11:25 19.25 19.26 19.25 19.26 2.3K
11:26 19.26 19.27 19.26 19.26 2.9K
11:27 19.24 19.24 19.20 19.20 1.8K
11:28 19.20 19.21 19.19 19.19 5.3K
11:29 19.17 19.21 19.17 19.20 9.2K
11:30 19.21 19.23 19.20 19.20 10.5K
11:31 19.20 19.24 19.20 19.24 2.4K
11:32 19.27 19.27 19.25 19.25 2.5K
11:33 19.26 19.26 19.25 19.25 1.4K
11:34 19.26 19.28 19.25 19.28 1.6K
11:35 19.28 19.28 19.26 19.26 5.4K
11:36 19.25 19.26 19.24 19.24 2.6K
11:37 19.24 19.24 19.21 19.21 0.9K
11:38 19.19 19.19 19.12 19.14 4.4K
11:39 19.14 19.16 19.14 19.16 4.3K
11:40 19.15 19.15 19.14 19.14 1.0K
11:41 19.12 19.12 19.08 19.12 5.9K
11:42 19.10 19.10 19.10 19.10 0.4K
11:43 19.10 19.15 19.09 19.15 6.9K
11:46 19.12 19.12 19.11 19.11 1.3K
11:47 19.09 19.11 19.09 19.10 4.0K
11:48 19.08 19.08 19.06 19.06 2.5K
11:49 19.06 19.06 19.06 19.06 0.5K
11:50 19.07 19.08 19.06 19.06 2.4K
11:51 19.04 19.04 19.04 19.04 0.7K
11:52 19.05 19.07 19.05 19.07 2.4K
11:53 19.08 19.13 19.08 19.13 4.2K
11:54 19.13 19.13 19.10 19.13 2.1K
11:55 19.12 19.15 19.12 19.15 2.6K
11:56 19.18 19.18 19.18 19.18 1.4K
11:57 19.17 19.17 19.17 19.17 0.6K
11:58 19.17 19.17 19.13 19.14 3.8K
11:59 19.14 19.14 19.11 19.11 1.7K
12:00 19.10 19.11 19.10 19.11 3.4K
12:01 19.11 19.13 19.11 19.13 1.8K
12:02 19.17 19.17 19.14 19.14 2.2K
12:03 19.13 19.13 19.08 19.08 3.5K
12:04 19.10 19.12 19.10 19.10 1.4K
12:05 19.10 19.12 19.10 19.12 1.2K
12:06 19.10 19.10 19.08 19.08 1.5K
12:07 19.07 19.10 19.07 19.10 2.0K
12:08 19.05 19.05 19.02 19.02 4.2K
12:09 19.04 19.04 19.02 19.02 2.6K
12:10 19.02 19.02 19.02 19.02 1.2K
12:11 18.97 18.97 18.95 18.95 3.1K
12:12 18.94 18.94 18.94 18.94 2.3K
12:13 18.97 18.97 18.95 18.97 1.1K
12:14 19.00 19.00 19.00 19.00 1.5K
12:15 19.00 19.02 19.00 19.02 1.4K
12:16 19.02 19.02 19.02 19.02 1.1K
12:17 19.06 19.07 19.02 19.02 1.6K
12:18 19.03 19.04 19.03 19.03 2.1K
12:19 19.09 19.09 19.09 19.09 3.7K
12:20 19.08 19.08 19.08 19.08 0.3K
12:21 19.08 19.08 19.08 19.08 0.7K
12:22 19.10 19.10 19.09 19.09 0.8K
12:23 19.09 19.09 19.08 19.08 1.1K
12:24 19.06 19.07 19.04 19.07 3.1K
12:25 19.04 19.04 19.04 19.04 1.0K
12:26 19.04 19.04 19.00 19.03 2.5K
12:27 19.03 19.03 18.97 18.97 3.8K
12:28 18.97 19.00 18.97 18.99 3.8K
12:29 18.99 18.99 18.99 18.99 0.9K
12:30 18.99 19.00 18.99 19.00 0.6K
12:31 19.02 19.06 19.02 19.06 5.2K
12:33 19.07 19.07 19.07 19.07 0.5K
12:34 19.09 19.10 19.08 19.09 2.2K
12:35 19.13 19.13 19.12 19.12 2.5K
12:36 19.10 19.11 19.10 19.11 0.7K
12:37 19.09 19.09 19.07 19.07 1.7K
12:38 19.09 19.09 19.07 19.09 2.5K
12:39 19.10 19.10 19.10 19.10 1.8K
12:40 19.10 19.11 19.10 19.11 1.6K
12:41 19.12 19.12 19.12 19.12 1.1K
12:42 19.13 19.13 19.10 19.11 2.9K
12:43 19.11 19.15 19.11 19.15 1.7K
12:44 19.12 19.14 19.12 19.14 1.6K
12:45 19.14 19.15 19.14 19.15 1.5K
12:46 19.13 19.13 19.13 19.13 0.9K
12:47 19.15 19.15 19.15 19.15 3.2K
12:48 19.16 19.17 19.16 19.17 3.6K
12:49 19.14 19.14 19.14 19.14 2.0K
12:50 19.14 19.14 19.12 19.12 2.8K
12:51 19.09 19.10 19.09 19.09 3.3K
12:52 19.09 19.09 19.08 19.09 2.5K
12:53 19.09 19.13 19.09 19.13 2.7K
12:54 19.14 19.15 19.14 19.15 1.6K
12:55 19.13 19.15 19.12 19.15 1.3K
12:56 19.12 19.12 19.09 19.09 2.3K
12:57 19.08 19.08 19.08 19.08 0.6K
12:58 19.07 19.09 19.07 19.09 0.9K
12:59 19.09 19.12 19.09 19.11 2.2K
13:00 19.14 19.35 19.14 19.23 19.7K
13:01 19.23 19.25 19.21 19.21 1.9K
13:02 19.22 19.22 19.22 19.22 1.1K
13:03 19.20 19.20 19.14 19.15 2.7K
13:04 19.18 19.18 19.18 19.18 0.2K
13:05 19.19 19.20 19.17 19.20 3.6K
13:06 19.13 19.14 19.13 19.14 1.1K
13:07 19.14 19.14 19.14 19.14 2.5K
13:08 19.15 19.15 19.15 19.15 0.9K
13:09 19.14 19.15 19.14 19.15 1.0K
13:10 19.16 19.19 19.15 19.15 3.5K
13:11 19.20 19.20 19.20 19.20 0.2K
13:12 19.19 19.20 19.17 19.19 2.6K
13:14 19.20 19.20 19.17 19.17 2.1K
13:15 19.17 19.17 19.14 19.14 1.1K
13:16 19.16 19.19 19.16 19.17 3.4K
13:17 19.17 19.17 19.17 19.17 1.4K
13:18 19.18 19.21 19.18 19.21 2.1K
13:19 19.21 19.21 19.20 19.21 4.6K
13:21 19.23 19.23 19.23 19.23 26.0K
13:22 19.23 19.24 19.23 19.24 4.4K
13:23 19.24 19.26 19.24 19.24 5.7K
13:25 19.24 19.24 19.20 19.21 2.9K
13:26 19.19 19.23 19.19 19.23 18.2K
13:27 19.21 19.21 19.20 19.20 3.8K
13:29 19.15 19.15 19.13 19.15 0.4K
13:30 19.17 19.18 19.17 19.17 5.1K
13:31 19.16 19.16 19.11 19.11 3.1K
13:32 19.09 19.14 19.09 19.14 2.4K
13:33 19.15 19.17 19.15 19.17 1.3K
13:34 19.19 19.20 19.19 19.20 3.4K
13:35 19.21 19.22 19.21 19.22 3.3K
13:36 19.22 19.23 19.18 19.19 6.3K
13:37 19.16 19.17 19.16 19.17 4.8K
13:39 19.13 19.15 19.13 19.13 2.0K
13:40 19.13 19.13 19.13 19.13 1.8K
13:41 19.12 19.16 19.12 19.16 3.5K
13:42 19.16 19.17 19.16 19.17 0.4K
13:43 19.18 19.18 19.18 19.18 0.5K
13:44 19.15 19.15 19.14 19.14 3.2K
13:45 19.14 19.14 19.13 19.14 2.5K
13:46 19.15 19.15 19.11 19.11 3.0K
13:47 19.10 19.10 19.10 19.10 1.3K
13:48 19.11 19.12 19.11 19.12 1.3K
13:49 19.13 19.15 19.13 19.15 8.3K
13:50 19.16 19.17 19.16 19.17 1.5K
13:51 19.17 19.19 19.17 19.19 2.3K
13:52 19.20 19.20 19.20 19.20 1.2K
13:53 19.22 19.22 19.22 19.22 2.3K
13:54 19.22 19.22 19.21 19.21 4.2K
13:55 19.21 19.21 19.21 19.21 2.0K
13:56 19.17 19.18 19.17 19.18 0.7K
13:57 19.18 19.19 19.17 19.19 1.6K
13:58 19.20 19.23 19.20 19.23 1.6K
13:59 19.23 19.23 19.19 19.19 3.6K
14:01 19.20 19.20 19.20 19.20 0.2K
14:02 19.21 19.21 19.21 19.21 1.6K
14:03 19.21 19.23 19.21 19.23 2.0K
14:04 19.24 19.24 19.22 19.22 1.4K
14:05 19.24 19.24 19.22 19.22 2.0K
14:06 19.23 19.25 19.23 19.25 2.8K
14:08 19.22 19.22 19.22 19.22 2.7K
14:09 19.22 19.22 19.22 19.22 0.5K
14:10 19.21 19.22 19.19 19.19 5.3K
14:11 19.17 19.19 19.16 19.16 1.7K
14:12 19.17 19.17 19.17 19.17 0.4K
14:13 19.15 19.20 19.15 19.20 12.8K
14:14 19.21 19.30 19.21 19.27 100.1K
14:15 19.26 19.29 19.25 19.27 20.4K
14:16 19.29 19.29 19.21 19.22 30.4K
14:17 19.22 19.22 19.16 19.20 39.0K
14:18 19.21 19.22 19.21 19.21 9.0K
14:19 19.19 19.21 19.19 19.20 15.3K
14:20 19.21 19.23 19.20 19.23 9.4K
14:21 19.22 19.24 19.22 19.24 12.4K
14:22 19.21 19.22 19.21 19.22 10.2K
14:23 19.22 19.23 19.22 19.23 1.6K
14:25 19.24 19.24 19.22 19.22 5.2K
14:26 19.21 19.21 19.21 19.21 2.4K
14:27 19.22 19.26 19.22 19.25 2.8K
14:28 19.25 19.26 19.24 19.26 1.3K
14:29 19.23 19.24 19.23 19.24 3.6K
14:30 19.25 19.25 19.24 19.24 2.4K
14:31 19.23 19.25 19.22 19.22 2.6K
14:32 19.22 19.26 19.22 19.26 3.8K
14:33 19.23 19.23 19.23 19.23 1.6K
14:34 19.23 19.23 19.23 19.23 1.8K
14:35 19.22 19.22 19.22 19.22 1.5K
14:36 19.23 19.23 19.21 19.21 1.5K
14:37 19.21 19.21 19.21 19.21 0.7K
14:38 19.23 19.23 19.22 19.22 1.4K
14:39 19.22 19.22 19.22 19.22 0.7K
14:40 19.22 19.24 19.22 19.24 3.3K
14:41 19.23 19.23 19.23 19.23 1.1K
14:42 19.24 19.25 19.24 19.25 1.4K
14:43 19.26 19.26 19.26 19.26 1.6K
14:44 19.26 19.27 19.26 19.27 0.9K
14:45 19.28 19.28 19.24 19.24 6.3K
14:46 19.25 19.26 19.25 19.26 1.7K
14:47 19.24 19.24 19.24 19.24 2.9K
14:48 19.23 19.24 19.20 19.23 4.9K
14:49 19.23 19.23 19.20 19.23 1.0K
14:50 19.22 19.23 19.21 19.23 1.6K
14:51 19.24 19.24 19.21 19.21 1.8K
14:52 19.20 19.20 19.19 19.20 6.8K
14:53 19.23 19.23 19.23 19.23 1.8K
14:54 19.23 19.25 19.23 19.25 0.9K
14:55 19.22 19.23 19.22 19.23 1.4K
14:56 19.24 19.25 19.24 19.24 2.9K
14:57 19.24 19.24 19.22 19.23 2.9K
14:58 19.24 19.24 19.24 19.24 1.4K
14:59 19.23 19.23 19.23 19.23 0.9K
15:00 19.23 19.25 19.23 19.25 2.9K
15:01 19.25 19.25 19.22 19.22 4.5K
15:02 19.23 19.24 19.21 19.21 2.2K
15:03 19.21 19.21 19.20 19.21 1.2K
15:04 19.21 19.21 19.21 19.21 0.3K
15:05 19.21 19.21 19.18 19.20 3.1K
15:06 19.20 19.22 19.20 19.22 2.0K
15:07 19.24 19.25 19.23 19.25 1.6K
15:08 19.25 19.25 19.23 19.23 3.6K
15:09 19.22 19.22 19.22 19.22 2.0K
15:10 19.22 19.22 19.20 19.20 5.0K
15:11 19.21 19.22 19.21 19.22 1.2K
15:12 19.22 19.22 19.21 19.22 3.0K
15:13 19.22 19.22 19.22 19.22 0.8K
15:14 19.23 19.23 19.23 19.23 1.0K
15:15 19.22 19.22 19.20 19.21 2.9K
15:16 19.20 19.20 19.15 19.15 2.7K
15:17 19.17 19.18 19.17 19.18 1.5K
15:18 19.18 19.18 19.14 19.14 1.6K
15:19 19.16 19.18 19.16 19.18 3.2K
15:20 19.18 19.18 19.15 19.15 2.8K
15:21 19.18 19.19 19.18 19.18 1.4K
15:22 19.16 19.16 19.13 19.13 2.4K
15:23 19.14 19.15 19.13 19.13 3.1K
15:24 19.14 19.16 19.14 19.15 3.4K
15:25 19.13 19.14 19.11 19.14 5.5K
15:26 19.12 19.13 19.11 19.11 2.2K
15:27 19.11 19.15 19.11 19.15 2.1K
15:28 19.14 19.16 19.14 19.15 3.0K
15:29 19.12 19.12 19.10 19.11 5.0K
15:30 19.11 19.14 19.10 19.14 5.5K
15:31 19.13 19.13 19.11 19.11 2.7K
15:32 19.10 19.10 19.04 19.04 10.7K
15:33 19.03 19.06 19.03 19.04 8.0K
15:34 19.04 19.06 19.03 19.05 6.5K
15:35 19.06 19.08 19.04 19.08 7.1K
15:36 19.08 19.11 19.08 19.09 9.7K
15:37 19.08 19.08 19.03 19.03 4.2K
15:38 19.06 19.08 19.06 19.08 3.8K
15:39 19.06 19.08 19.06 19.07 2.0K
15:40 19.07 19.09 19.07 19.09 4.7K
15:41 19.09 19.10 19.09 19.09 3.9K
15:42 19.10 19.12 19.10 19.11 3.8K
15:43 19.11 19.11 19.09 19.09 2.9K
15:44 19.09 19.09 19.07 19.09 6.9K
15:45 19.08 19.11 19.08 19.11 3.3K
15:46 19.12 19.14 19.12 19.14 4.7K
15:47 19.10 19.10 19.08 19.09 8.1K
15:48 19.09 19.09 19.03 19.03 5.8K
15:49 19.03 19.05 19.02 19.04 6.3K
15:50 19.02 19.05 19.01 19.01 14.1K
15:51 18.99 19.04 18.99 19.03 15.8K
15:52 19.05 19.05 19.01 19.02 8.2K
15:53 19.00 19.04 19.00 19.04 11.2K
15:54 19.05 19.07 19.05 19.07 10.5K
15:55 19.02 19.09 19.02 19.07 30.0K
15:56 19.06 19.06 19.02 19.02 27.3K
15:57 19.02 19.02 19.01 19.01 19.3K
15:58 19.02 19.05 19.00 19.05 41.0K
15:59 19.05 19.07 19.03 19.07 346.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据