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 18.98 18.98 18.93 18.93 14.4K
09:31 18.92 18.92 18.92 18.92 1.2K
09:33 19.11 19.11 19.11 19.11 0.3K
09:34 18.98 19.01 18.98 19.01 2.8K
09:35 19.01 19.02 19.01 19.02 0.7K
09:36 19.06 19.09 19.06 19.09 2.9K
09:37 19.10 19.10 19.10 19.10 1.1K
09:38 19.15 19.15 19.12 19.12 13.1K
09:39 19.13 19.13 19.13 19.13 0.2K
09:40 19.14 19.19 19.14 19.19 0.8K
09:41 19.22 19.22 19.15 19.18 1.8K
09:42 19.15 19.16 19.15 19.16 2.6K
09:43 19.18 19.18 19.18 19.18 1.7K
09:44 19.23 19.23 19.22 19.22 3.7K
09:45 19.23 19.23 19.23 19.23 0.1K
09:46 19.29 19.29 19.29 19.29 1.8K
09:48 19.30 19.30 19.28 19.28 2.3K
09:49 19.34 19.34 19.34 19.34 1.0K
09:50 19.33 19.33 19.30 19.30 1.3K
09:51 19.30 19.30 19.30 19.30 1.2K
09:52 19.35 19.35 19.32 19.32 1.9K
09:53 19.29 19.29 19.29 19.29 3.0K
09:54 19.29 19.29 19.29 19.29 0.7K
09:55 19.32 19.32 19.32 19.32 0.7K
09:56 19.42 19.42 19.42 19.42 0.5K
09:57 19.39 19.39 19.39 19.39 0.9K
09:58 19.33 19.36 19.33 19.36 1.5K
09:59 19.32 19.36 19.32 19.36 0.6K
10:00 19.38 19.38 19.38 19.38 0.8K
10:01 19.38 19.38 19.32 19.32 4.7K
10:02 19.31 19.31 19.31 19.31 0.7K
10:03 19.30 19.30 19.30 19.30 1.6K
10:04 19.30 19.30 19.27 19.27 1.0K
10:05 19.28 19.30 19.28 19.30 1.7K
10:06 19.33 19.33 19.33 19.33 0.7K
10:07 19.33 19.38 19.33 19.38 1.5K
10:08 19.37 19.40 19.35 19.35 6.0K
10:09 19.33 19.33 19.33 19.33 0.6K
10:10 19.34 19.37 19.34 19.37 1.8K
10:11 19.37 19.37 19.35 19.35 0.8K
10:12 19.35 19.38 19.35 19.38 0.9K
10:13 19.41 19.42 19.35 19.35 6.5K
10:14 19.33 19.36 19.33 19.36 3.0K
10:16 19.39 19.39 19.39 19.39 0.7K
10:17 19.38 19.38 19.31 19.31 2.0K
10:18 19.29 19.29 19.25 19.25 2.0K
10:20 19.22 19.22 19.22 19.22 0.2K
10:21 19.23 19.25 19.20 19.25 1.0K
10:22 19.27 19.31 19.25 19.25 2.7K
10:23 19.23 19.23 19.21 19.22 1.4K
10:24 19.22 19.22 19.22 19.22 1.1K
10:25 19.18 19.19 19.18 19.19 6.5K
10:26 19.15 19.17 19.15 19.16 2.8K
10:27 19.19 19.20 19.16 19.16 1.6K
10:28 19.20 19.20 19.16 19.16 1.7K
10:30 19.16 19.17 19.16 19.17 3.6K
10:32 19.19 19.19 19.19 19.19 1.8K
10:34 19.25 19.25 19.25 19.25 0.2K
10:35 19.22 19.22 19.21 19.21 1.3K
10:36 19.23 19.24 19.21 19.21 1.1K
10:37 19.24 19.24 19.14 19.14 2.2K
10:38 19.09 19.09 19.09 19.09 0.6K
10:39 19.12 19.12 19.12 19.12 1.0K
10:40 19.08 19.12 19.08 19.12 1.3K
10:41 19.08 19.12 19.08 19.12 0.2K
10:42 19.16 19.20 19.16 19.18 2.1K
10:43 19.18 19.19 19.18 19.19 2.3K
10:44 19.19 19.19 19.17 19.18 1.3K
10:45 19.15 19.17 19.15 19.17 2.8K
10:46 19.06 19.13 19.05 19.13 12.4K
10:47 19.14 19.14 19.14 19.14 0.6K
10:48 19.16 19.16 19.15 19.15 2.0K
10:49 19.16 19.18 19.16 19.18 0.8K
10:50 19.19 19.19 19.15 19.15 2.0K
10:51 19.15 19.18 19.15 19.18 2.2K
10:52 19.18 19.18 19.18 19.18 1.6K
10:53 19.20 19.20 19.20 19.20 0.7K
10:54 19.19 19.21 19.19 19.21 1.6K
10:55 19.24 19.24 19.24 19.24 1.0K
10:56 19.24 19.24 19.24 19.24 0.5K
10:57 19.24 19.24 19.24 19.24 0.4K
10:58 19.23 19.23 19.20 19.21 3.1K
10:59 19.21 19.21 19.21 19.21 0.9K
11:00 19.18 19.22 19.18 19.22 6.3K
11:01 19.22 19.26 19.21 19.23 6.7K
11:02 19.26 19.26 19.22 19.22 5.3K
11:03 19.21 19.21 19.21 19.21 1.1K
11:04 19.21 19.24 19.21 19.24 0.9K
11:05 19.26 19.26 19.24 19.25 1.5K
11:06 19.24 19.25 19.20 19.20 3.2K
11:07 19.21 19.21 19.21 19.21 0.3K
11:08 19.27 19.27 19.25 19.25 3.9K
11:09 19.25 19.25 19.25 19.25 0.9K
11:10 19.25 19.25 19.25 19.25 1.6K
11:11 19.24 19.25 19.22 19.22 2.1K
11:12 19.22 19.27 19.22 19.27 1.6K
11:13 19.29 19.29 19.24 19.25 1.0K
11:14 19.25 19.25 19.25 19.25 0.5K
11:16 19.28 19.31 19.28 19.28 2.4K
11:17 19.26 19.26 19.26 19.26 0.7K
11:18 19.26 19.26 19.26 19.26 2.2K
11:19 19.27 19.27 19.27 19.27 0.2K
11:20 19.28 19.28 19.25 19.28 1.2K
11:21 19.28 19.30 19.28 19.29 1.4K
11:22 19.29 19.29 19.28 19.28 1.5K
11:23 19.27 19.27 19.24 19.24 1.7K
11:24 19.25 19.25 19.22 19.22 1.1K
11:25 19.22 19.22 19.19 19.19 1.7K
11:26 19.19 19.20 19.19 19.20 1.9K
11:27 19.20 19.20 19.18 19.18 3.1K
11:28 19.20 19.21 19.20 19.21 0.5K
11:29 19.20 19.20 19.17 19.17 3.6K
11:30 19.18 19.19 19.18 19.19 2.9K
11:32 19.24 19.24 19.23 19.23 0.4K
11:33 19.23 19.23 19.21 19.21 0.5K
11:34 19.25 19.25 19.23 19.23 1.3K
11:35 19.20 19.21 19.20 19.21 3.6K
11:36 19.19 19.19 19.18 19.18 0.6K
11:37 19.18 19.18 19.14 19.14 2.1K
11:38 19.16 19.16 19.16 19.16 1.4K
11:41 19.20 19.20 19.16 19.17 2.3K
11:42 19.17 19.17 19.14 19.14 5.3K
11:43 19.14 19.14 19.14 19.14 0.9K
11:45 19.19 19.19 19.18 19.19 7.2K
11:46 19.19 19.19 19.15 19.16 4.1K
11:47 19.16 19.16 19.15 19.15 4.2K
11:50 19.17 19.17 19.17 19.17 1.9K
11:51 19.15 19.17 19.14 19.14 2.2K
11:52 19.13 19.19 19.13 19.19 2.4K
11:53 19.21 19.21 19.20 19.20 2.0K
11:54 19.20 19.21 19.17 19.17 2.1K
11:55 19.18 19.18 19.18 19.18 1.3K
11:56 19.17 19.17 19.15 19.15 1.1K
11:57 19.18 19.20 19.18 19.20 1.8K
11:58 19.17 19.17 19.17 19.17 0.9K
11:59 19.19 19.19 19.19 19.19 0.9K
12:00 19.19 19.19 19.19 19.19 0.1K
12:01 19.19 19.20 19.19 19.19 0.6K
12:02 19.20 19.20 19.19 19.19 2.9K
12:03 19.17 19.17 19.17 19.17 0.8K
12:04 19.19 19.19 19.16 19.16 1.9K
12:05 19.17 19.17 19.15 19.15 2.6K
12:06 19.15 19.17 19.15 19.17 1.9K
12:07 19.18 19.18 19.16 19.16 2.8K
12:08 19.15 19.16 19.15 19.15 1.1K
12:09 19.18 19.18 19.17 19.18 0.6K
12:10 19.18 19.20 19.18 19.18 5.2K
12:11 19.20 19.20 19.19 19.19 0.9K
12:13 19.21 19.24 19.21 19.22 7.8K
12:14 19.21 19.26 19.21 19.26 2.0K
12:15 19.24 19.26 19.24 19.26 0.6K
12:16 19.29 19.32 19.27 19.32 2.4K
12:17 19.32 19.32 19.28 19.29 2.6K
12:18 19.28 19.28 19.28 19.28 2.5K
12:21 19.28 19.28 19.25 19.25 1.3K
12:22 19.27 19.27 19.27 19.27 0.9K
12:24 19.26 19.29 19.26 19.28 1.0K
12:25 19.29 19.29 19.29 19.29 0.4K
12:27 19.27 19.29 19.27 19.29 1.7K
12:28 19.32 19.32 19.26 19.26 3.4K
12:29 19.26 19.26 19.26 19.26 0.4K
12:30 19.27 19.27 19.26 19.26 1.8K
12:31 19.26 19.29 19.26 19.29 1.1K
12:33 19.25 19.25 19.25 19.25 1.6K
12:34 19.24 19.24 19.24 19.24 1.2K
12:35 19.25 19.25 19.25 19.25 0.8K
12:37 19.24 19.27 19.24 19.27 1.7K
12:38 19.25 19.25 19.25 19.25 0.2K
12:39 19.23 19.23 19.22 19.22 0.7K
12:40 19.23 19.25 19.23 19.25 1.6K
12:41 19.25 19.25 19.24 19.24 1.7K
12:42 19.24 19.26 19.24 19.25 2.4K
12:43 19.28 19.28 19.28 19.28 0.4K
12:44 19.28 19.28 19.28 19.28 1.1K
12:45 19.30 19.31 19.28 19.28 3.7K
12:46 19.28 19.29 19.28 19.29 1.3K
12:47 19.33 19.33 19.32 19.32 0.5K
12:48 19.32 19.32 19.30 19.30 1.6K
12:49 19.30 19.31 19.30 19.31 0.7K
12:50 19.29 19.29 19.27 19.27 1.7K
12:51 19.27 19.27 19.27 19.27 1.5K
12:54 19.23 19.23 19.23 19.23 0.8K
12:55 19.22 19.22 19.22 19.22 0.7K
12:56 19.20 19.23 19.20 19.23 1.2K
12:57 19.22 19.22 19.20 19.20 1.9K
12:58 19.20 19.20 19.19 19.19 2.3K
12:59 19.20 19.21 19.20 19.20 1.2K
13:00 19.19 19.19 19.18 19.18 1.0K
13:01 19.18 19.21 19.18 19.21 1.7K
13:02 19.21 19.21 19.20 19.20 0.8K
13:03 19.21 19.24 19.21 19.24 2.0K
13:04 19.23 19.23 19.23 19.23 0.8K
13:06 19.22 19.22 19.22 19.22 0.4K
13:07 19.20 19.20 19.20 19.20 1.9K
13:08 19.16 19.16 19.16 19.16 1.1K
13:09 19.18 19.18 19.18 19.18 1.2K
13:10 19.17 19.19 19.17 19.19 2.0K
13:11 19.20 19.20 19.18 19.18 0.7K
13:12 19.20 19.20 19.16 19.17 1.7K
13:13 19.18 19.21 19.18 19.19 2.4K
13:15 19.21 19.21 19.20 19.20 2.3K
13:16 19.15 19.15 19.15 19.15 0.2K
13:17 19.14 19.16 19.14 19.16 2.6K
13:18 19.19 19.19 19.19 19.19 0.7K
13:19 19.21 19.21 19.21 19.21 0.8K
13:21 19.19 19.20 19.18 19.20 0.7K
13:22 19.19 19.19 19.19 19.19 0.8K
13:23 19.16 19.16 19.15 19.15 0.9K
13:24 19.16 19.16 19.16 19.16 0.6K
13:25 19.16 19.16 19.14 19.14 3.4K
13:26 19.16 19.17 19.16 19.17 1.0K
13:27 19.17 19.17 19.16 19.16 0.5K
13:28 19.17 19.17 19.17 19.17 0.7K
13:29 19.16 19.16 19.13 19.15 2.5K
13:30 19.15 19.15 19.15 19.15 0.3K
13:31 19.16 19.16 19.16 19.16 0.6K
13:32 19.16 19.16 19.15 19.15 0.6K
13:33 19.16 19.16 19.16 19.16 1.7K
13:35 19.14 19.14 19.13 19.13 1.1K
13:36 19.12 19.16 19.12 19.16 2.6K
13:37 19.16 19.16 19.16 19.16 1.1K
13:38 19.18 19.18 19.16 19.16 0.5K
13:39 19.19 19.19 19.19 19.19 1.6K
13:40 19.21 19.21 19.19 19.19 2.1K
13:41 19.19 19.19 19.19 19.19 0.9K
13:43 19.18 19.18 19.18 19.18 1.6K
13:44 19.20 19.20 19.20 19.20 2.9K
13:45 19.20 19.20 19.20 19.20 1.0K
13:46 19.21 19.23 19.21 19.21 1.0K
13:47 19.22 19.22 19.22 19.22 0.3K
13:48 19.21 19.21 19.20 19.21 2.1K
13:50 19.21 19.21 19.21 19.21 0.5K
13:51 19.20 19.20 19.19 19.19 1.2K
13:52 19.17 19.18 19.17 19.18 1.9K
13:53 19.16 19.16 19.15 19.15 2.4K
13:54 19.16 19.16 19.16 19.16 1.0K
13:55 19.18 19.18 19.17 19.17 1.2K
13:56 19.16 19.17 19.16 19.17 0.8K
13:57 19.17 19.17 19.15 19.16 2.1K
13:58 19.17 19.19 19.17 19.19 3.2K
14:01 19.19 19.19 19.18 19.18 1.8K
14:02 19.17 19.17 19.17 19.17 0.5K
14:03 19.15 19.15 19.15 19.15 3.0K
14:04 19.16 19.16 19.14 19.14 0.9K
14:05 19.15 19.15 19.15 19.15 0.4K
14:06 19.15 19.16 19.15 19.16 1.8K
14:07 19.17 19.17 19.15 19.17 2.8K
14:08 19.18 19.18 19.18 19.18 1.2K
14:09 19.17 19.17 19.17 19.17 0.5K
14:10 19.17 19.17 19.17 19.17 1.5K
14:11 19.16 19.16 19.16 19.16 1.5K
14:14 19.14 19.14 19.13 19.13 1.5K
14:15 19.14 19.14 19.11 19.11 2.4K
14:16 19.12 19.12 19.12 19.12 1.1K
14:17 19.12 19.12 19.12 19.12 1.0K
14:19 19.12 19.12 19.12 19.12 0.3K
14:20 19.12 19.12 19.12 19.12 0.2K
14:21 19.12 19.12 19.12 19.12 0.8K
14:22 19.13 19.13 19.13 19.13 1.2K
14:23 19.12 19.12 19.12 19.12 1.1K
14:24 19.11 19.11 19.07 19.07 9.7K
14:25 19.07 19.07 19.07 19.07 1.6K
14:26 19.08 19.08 19.08 19.08 0.8K
14:27 19.06 19.06 19.04 19.05 6.1K
14:28 19.05 19.05 19.05 19.05 0.1K
14:29 19.05 19.06 19.05 19.06 2.5K
14:31 19.07 19.07 19.05 19.05 4.9K
14:32 19.05 19.05 19.05 19.05 1.0K
14:33 19.04 19.04 19.04 19.04 0.5K
14:34 19.04 19.05 19.04 19.04 0.4K
14:35 19.06 19.06 19.04 19.04 2.3K
14:36 19.05 19.05 19.04 19.04 1.4K
14:37 19.05 19.05 19.03 19.03 2.3K
14:39 19.03 19.03 19.03 19.03 0.3K
14:41 19.03 19.07 19.03 19.05 2.2K
14:42 19.06 19.06 19.04 19.04 5.4K
14:43 19.04 19.04 19.04 19.04 0.8K
14:44 19.04 19.07 19.04 19.06 1.5K
14:45 19.07 19.07 19.05 19.05 1.1K
14:46 19.06 19.06 19.04 19.04 3.4K
14:47 19.04 19.04 19.03 19.03 2.5K
14:48 19.02 19.02 19.02 19.02 0.8K
14:49 19.02 19.02 19.02 19.02 0.3K
14:50 19.02 19.03 19.01 19.03 0.7K
14:51 19.04 19.05 19.03 19.05 3.0K
14:52 19.04 19.04 19.02 19.02 2.8K
14:53 19.01 19.02 19.01 19.02 3.8K
14:55 19.03 19.03 19.03 19.03 0.4K
14:56 19.03 19.05 19.03 19.04 3.6K
14:57 19.04 19.08 19.03 19.07 19.3K
14:58 19.08 19.08 19.07 19.07 6.2K
14:59 19.07 19.08 19.05 19.05 4.1K
15:00 19.05 19.08 19.05 19.08 5.0K
15:01 19.08 19.08 19.07 19.07 6.1K
15:02 19.09 19.09 19.06 19.06 1.1K
15:03 19.06 19.06 19.06 19.06 1.0K
15:04 19.07 19.07 19.07 19.07 0.3K
15:05 19.06 19.08 19.06 19.08 4.1K
15:06 19.09 19.09 19.08 19.08 0.9K
15:07 19.09 19.09 19.09 19.09 1.2K
15:08 19.11 19.11 19.11 19.11 1.4K
15:09 19.09 19.09 19.07 19.07 6.9K
15:10 19.12 19.12 19.11 19.12 4.1K
15:11 19.13 19.19 19.13 19.19 107.1K
15:12 19.18 19.23 19.18 19.22 8.0K
15:13 19.21 19.22 19.20 19.22 2.9K
15:14 19.25 19.25 19.25 19.25 2.1K
15:15 19.23 19.23 19.23 19.23 0.6K
15:16 19.23 19.23 19.22 19.22 0.3K
15:17 19.21 19.22 19.19 19.22 4.5K
15:18 19.24 19.24 19.24 19.24 1.0K
15:19 19.26 19.28 19.24 19.24 2.1K
15:20 19.28 19.28 19.23 19.23 13.0K
15:21 19.24 19.25 19.24 19.25 2.4K
15:22 19.24 19.24 19.22 19.23 3.9K
15:23 19.21 19.24 19.21 19.23 4.0K
15:25 19.25 19.25 19.23 19.23 4.2K
15:26 19.24 19.27 19.24 19.27 11.2K
15:27 19.25 19.28 19.25 19.28 7.6K
15:28 19.28 19.28 19.25 19.26 5.8K
15:29 19.28 19.28 19.28 19.28 1.2K
15:30 19.29 19.30 19.29 19.30 2.2K
15:31 19.28 19.28 19.25 19.25 6.1K
15:32 19.25 19.29 19.25 19.29 3.5K
15:33 19.30 19.30 19.27 19.27 1.3K
15:34 19.27 19.27 19.26 19.26 3.4K
15:35 19.23 19.25 19.23 19.25 4.3K
15:36 19.22 19.22 19.19 19.19 5.8K
15:37 19.19 19.23 19.19 19.23 4.3K
15:38 19.22 19.22 19.21 19.21 2.1K
15:39 19.21 19.21 19.21 19.21 1.7K
15:40 19.23 19.23 19.21 19.21 1.2K
15:41 19.21 19.22 19.21 19.22 4.0K
15:42 19.22 19.22 19.20 19.20 3.7K
15:43 19.23 19.23 19.23 19.23 3.7K
15:44 19.23 19.24 19.23 19.24 4.1K
15:45 19.24 19.24 19.21 19.21 3.6K
15:46 19.20 19.20 19.18 19.18 3.8K
15:47 19.17 19.19 19.17 19.19 4.2K
15:48 19.21 19.21 19.19 19.19 5.3K
15:49 19.19 19.22 19.19 19.22 7.3K
15:50 19.21 19.22 19.20 19.22 7.4K
15:51 19.22 19.23 19.21 19.21 6.9K
15:52 19.21 19.24 19.21 19.24 8.4K
15:53 19.23 19.23 19.21 19.22 7.3K
15:54 19.22 19.25 19.22 19.24 14.9K
15:55 19.22 19.27 19.21 19.27 23.3K
15:56 19.27 19.28 19.25 19.25 22.6K
15:57 19.26 19.27 19.25 19.27 17.0K
15:58 19.27 19.30 19.27 19.30 33.7K
15:59 19.30 19.31 19.27 19.30 462.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据