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
09:31 19.45 19.45 19.45 19.45 20.4K
09:32 19.63 19.63 19.57 19.58 1.7K
09:33 19.56 19.56 19.56 19.56 3.8K
09:34 19.59 19.60 19.59 19.60 0.5K
09:35 19.62 19.81 19.62 19.81 8.5K
09:36 19.73 19.77 19.66 19.66 2.8K
09:37 19.65 19.69 19.65 19.65 2.5K
09:38 19.65 19.65 19.58 19.58 5.2K
09:39 19.55 19.55 19.55 19.55 2.2K
09:40 19.58 19.58 19.54 19.54 0.9K
09:41 19.58 19.62 19.58 19.62 1.1K
09:42 19.60 19.75 19.60 19.75 6.1K
09:43 19.70 19.70 19.69 19.69 1.5K
09:44 19.68 19.68 19.62 19.62 2.4K
09:45 19.61 19.61 19.59 19.60 2.4K
09:46 19.62 19.69 19.62 19.67 2.8K
09:47 19.68 19.68 19.66 19.66 0.9K
09:48 19.68 19.69 19.65 19.69 5.5K
09:49 19.71 19.76 19.71 19.73 3.9K
09:50 19.67 19.67 19.65 19.65 6.9K
09:51 19.71 19.71 19.71 19.71 1.9K
09:52 19.66 19.66 19.66 19.66 0.3K
09:53 19.62 19.62 19.57 19.57 2.5K
09:54 19.54 19.59 19.53 19.59 3.4K
09:55 19.59 19.59 19.59 19.59 1.0K
09:56 19.59 19.59 19.59 19.59 0.1K
09:57 19.56 19.66 19.56 19.66 5.3K
09:58 19.69 19.69 19.62 19.63 4.0K
09:59 19.63 19.63 19.63 19.63 0.9K
10:00 19.65 19.70 19.65 19.70 1.7K
10:01 19.70 19.74 19.70 19.74 3.6K
10:02 19.74 19.75 19.70 19.75 7.8K
10:03 19.77 19.77 19.75 19.75 3.2K
10:04 19.78 19.80 19.78 19.79 2.6K
10:05 19.80 19.81 19.80 19.81 2.4K
10:06 19.78 19.78 19.78 19.78 1.5K
10:07 19.78 19.80 19.78 19.80 0.9K
10:08 19.81 19.81 19.74 19.74 5.3K
10:09 19.68 19.74 19.68 19.74 2.9K
10:10 19.73 19.73 19.70 19.70 1.6K
10:11 19.73 19.73 19.73 19.73 1.5K
10:12 19.74 19.77 19.74 19.76 3.3K
10:13 19.76 19.76 19.76 19.76 2.1K
10:14 19.75 19.75 19.75 19.75 0.3K
10:15 19.76 19.77 19.70 19.70 3.4K
10:16 19.70 19.70 19.67 19.67 1.6K
10:17 19.67 19.67 19.67 19.67 1.7K
10:18 19.67 19.69 19.67 19.69 2.5K
10:19 19.68 19.69 19.66 19.66 4.3K
10:20 19.66 19.69 19.66 19.66 2.6K
10:21 19.67 19.68 19.67 19.67 2.1K
10:22 19.70 19.70 19.67 19.67 1.1K
10:23 19.69 19.69 19.69 19.69 1.1K
10:24 19.71 19.71 19.70 19.70 1.0K
10:25 19.71 19.75 19.71 19.75 2.3K
10:26 19.76 19.76 19.72 19.72 2.7K
10:27 19.69 19.70 19.69 19.70 1.9K
10:28 19.70 19.71 19.70 19.71 1.4K
10:29 19.68 19.69 19.68 19.69 1.8K
10:30 19.69 19.69 19.65 19.66 1.9K
10:31 19.64 19.64 19.63 19.63 1.2K
10:32 19.63 19.66 19.63 19.66 1.6K
10:33 19.67 19.70 19.65 19.70 2.8K
10:34 19.70 19.71 19.70 19.71 0.5K
10:35 19.72 19.73 19.71 19.73 1.3K
10:36 19.74 19.75 19.69 19.69 2.8K
10:37 19.69 19.69 19.68 19.69 0.6K
10:38 19.70 19.72 19.70 19.72 2.7K
10:39 19.71 19.75 19.71 19.75 1.5K
10:40 19.75 19.75 19.73 19.73 2.0K
10:41 19.74 19.74 19.73 19.73 0.7K
10:42 19.75 19.80 19.75 19.80 4.8K
10:43 19.80 19.80 19.76 19.78 6.7K
10:44 19.79 19.80 19.77 19.80 3.3K
10:46 19.80 19.80 19.78 19.78 2.0K
10:47 19.78 19.79 19.76 19.76 2.6K
10:48 19.75 19.75 19.73 19.73 1.6K
10:49 19.73 19.74 19.73 19.74 0.8K
10:50 19.74 19.74 19.67 19.69 7.7K
10:51 19.71 19.71 19.71 19.71 1.7K
10:53 19.78 19.78 19.77 19.77 2.8K
10:54 19.75 19.75 19.75 19.75 1.9K
10:55 19.69 19.71 19.69 19.71 2.4K
10:56 19.69 19.70 19.69 19.70 20.9K
10:57 19.71 19.71 19.71 19.71 1.0K
10:58 19.72 19.73 19.72 19.73 1.7K
10:59 19.74 19.74 19.74 19.74 1.8K
11:00 19.76 19.76 19.75 19.75 3.8K
11:01 19.75 19.75 19.73 19.74 1.6K
11:02 19.76 19.76 19.71 19.71 2.9K
11:03 19.71 19.71 19.67 19.67 2.2K
11:04 19.69 19.69 19.66 19.66 2.1K
11:05 19.66 19.66 19.66 19.66 0.5K
11:06 19.65 19.65 19.64 19.64 1.6K
11:07 19.66 19.66 19.66 19.66 2.6K
11:08 19.70 19.70 19.70 19.70 0.5K
11:09 19.69 19.69 19.68 19.68 1.1K
11:10 19.73 19.73 19.71 19.71 3.4K
11:11 19.69 19.71 19.68 19.71 2.3K
11:13 19.70 19.70 19.68 19.68 1.4K
11:14 19.68 19.68 19.68 19.68 2.2K
11:15 19.67 19.67 19.67 19.67 0.3K
11:16 19.64 19.66 19.64 19.66 0.9K
11:17 19.69 19.70 19.69 19.70 1.3K
11:18 19.71 19.71 19.71 19.71 0.8K
11:19 19.71 19.73 19.71 19.73 2.4K
11:20 19.70 19.70 19.70 19.70 0.6K
11:21 19.71 19.71 19.71 19.71 0.1K
11:22 19.72 19.75 19.72 19.75 1.9K
11:23 19.77 19.77 19.77 19.77 0.8K
11:24 19.78 19.79 19.78 19.79 1.9K
11:25 19.80 19.82 19.78 19.82 5.3K
11:26 19.81 19.81 19.81 19.81 0.5K
11:27 19.83 19.85 19.82 19.82 3.6K
11:28 19.83 19.83 19.83 19.83 0.8K
11:29 19.83 19.83 19.80 19.81 1.9K
11:30 19.82 19.82 19.81 19.81 1.9K
11:31 19.81 19.82 19.81 19.82 1.7K
11:32 19.83 19.84 19.83 19.84 3.1K
11:34 19.88 19.88 19.87 19.88 0.9K
11:35 19.88 19.90 19.87 19.90 2.7K
11:36 19.90 19.90 19.88 19.88 3.7K
11:37 19.85 19.85 19.85 19.85 1.4K
11:38 19.87 19.87 19.87 19.87 0.7K
11:39 19.86 19.87 19.86 19.87 3.8K
11:40 19.84 19.84 19.81 19.81 2.5K
11:41 19.82 19.85 19.82 19.85 2.4K
11:42 19.84 19.84 19.84 19.84 0.7K
11:43 19.84 19.85 19.84 19.85 1.3K
11:44 19.87 19.87 19.87 19.87 0.8K
11:45 19.88 19.88 19.87 19.87 2.0K
11:46 19.84 19.87 19.84 19.87 3.4K
11:47 19.90 19.90 19.90 19.90 0.3K
11:48 19.88 19.88 19.88 19.88 1.0K
11:49 19.87 19.87 19.87 19.87 1.2K
11:50 19.88 19.90 19.88 19.90 2.8K
11:51 19.94 19.94 19.92 19.92 1.8K
11:52 19.89 19.91 19.89 19.89 2.5K
11:53 19.89 19.90 19.85 19.86 10.5K
11:54 19.83 19.83 19.81 19.82 3.0K
11:55 19.83 19.85 19.82 19.85 1.9K
11:56 19.85 19.91 19.85 19.90 3.4K
11:57 19.90 19.90 19.90 19.90 1.5K
11:58 19.87 19.88 19.86 19.88 3.6K
11:59 19.86 19.86 19.86 19.86 2.0K
12:00 19.89 19.89 19.87 19.87 2.7K
12:01 19.84 19.85 19.84 19.85 1.3K
12:02 19.83 19.83 19.83 19.83 1.2K
12:03 19.86 19.86 19.86 19.86 0.7K
12:05 19.84 19.84 19.81 19.81 3.3K
12:06 19.82 19.82 19.80 19.80 1.7K
12:07 19.80 19.80 19.79 19.79 1.5K
12:08 19.84 19.84 19.84 19.84 1.3K
12:10 19.86 19.86 19.86 19.86 0.3K
12:11 19.86 19.87 19.86 19.86 2.0K
12:12 19.84 19.84 19.82 19.82 1.2K
12:13 19.82 19.82 19.82 19.82 0.8K
12:14 19.80 19.81 19.80 19.81 1.3K
12:15 19.83 19.85 19.82 19.85 3.4K
12:16 19.84 19.84 19.82 19.82 1.2K
12:17 19.82 19.82 19.82 19.82 1.2K
12:18 19.82 19.82 19.82 19.82 0.4K
12:19 19.81 19.82 19.81 19.82 2.0K
12:20 19.82 19.85 19.82 19.85 1.1K
12:21 19.84 19.86 19.83 19.83 4.0K
12:22 19.85 19.85 19.83 19.83 0.9K
12:23 19.84 19.84 19.83 19.83 0.6K
12:24 19.84 19.87 19.84 19.87 2.6K
12:25 19.88 19.90 19.88 19.90 1.9K
12:26 19.90 19.90 19.89 19.89 3.5K
12:27 19.89 19.89 19.87 19.87 2.2K
12:28 19.83 19.86 19.83 19.86 1.9K
12:30 19.88 19.90 19.88 19.88 7.3K
12:31 19.90 19.92 19.90 19.92 1.6K
12:32 19.91 19.92 19.91 19.91 0.9K
12:33 19.93 19.93 19.92 19.92 3.4K
12:34 19.91 19.95 19.91 19.95 2.0K
12:35 19.96 19.96 19.91 19.91 2.7K
12:36 19.91 19.91 19.91 19.91 1.4K
12:37 19.92 19.92 19.90 19.90 0.9K
12:38 19.91 19.93 19.91 19.93 4.2K
12:39 19.91 19.91 19.91 19.91 4.1K
12:40 19.92 19.92 19.92 19.92 0.5K
12:41 19.93 19.95 19.93 19.95 2.3K
12:42 19.94 19.94 19.94 19.94 1.2K
12:43 19.95 19.96 19.95 19.95 4.7K
12:44 19.95 19.95 19.95 19.95 1.0K
12:45 19.97 19.97 19.96 19.96 3.1K
12:46 19.94 19.94 19.94 19.94 1.2K
12:47 19.92 19.92 19.90 19.90 0.6K
12:48 19.91 19.91 19.91 19.91 2.1K
12:49 19.94 19.94 19.94 19.94 1.4K
12:51 19.93 19.93 19.93 19.93 0.2K
12:52 19.94 19.94 19.94 19.94 1.5K
12:53 19.95 19.95 19.95 19.95 1.6K
12:54 19.92 19.94 19.92 19.94 0.8K
12:55 19.95 19.95 19.92 19.95 1.9K
12:56 19.94 19.94 19.92 19.92 1.0K
12:57 19.91 19.91 19.90 19.90 1.3K
12:58 19.91 19.91 19.90 19.90 1.4K
12:59 19.90 19.90 19.89 19.89 0.8K
13:00 19.89 19.89 19.87 19.87 3.1K
13:01 19.88 19.88 19.85 19.87 2.4K
13:02 19.90 19.91 19.90 19.90 5.0K
13:05 19.88 19.90 19.88 19.90 2.3K
13:06 19.92 19.92 19.91 19.91 1.3K
13:07 19.91 19.94 19.91 19.94 3.2K
13:08 19.92 19.92 19.92 19.92 0.1K
13:09 19.93 19.93 19.90 19.91 3.0K
13:10 19.91 19.91 19.91 19.91 2.5K
13:11 19.90 19.90 19.88 19.89 3.6K
13:13 19.90 19.91 19.90 19.91 1.6K
13:14 19.92 19.92 19.92 19.92 0.8K
13:15 19.93 19.93 19.93 19.93 0.5K
13:16 19.93 19.93 19.93 19.93 0.3K
13:17 19.94 19.94 19.94 19.94 1.6K
13:18 19.94 19.94 19.93 19.93 1.9K
13:19 19.95 19.96 19.95 19.96 1.5K
13:20 19.95 19.95 19.95 19.95 2.2K
13:21 19.94 19.94 19.94 19.94 0.9K
13:22 19.95 19.95 19.93 19.93 2.8K
13:23 19.90 19.91 19.89 19.89 2.0K
13:24 19.90 19.90 19.88 19.90 2.5K
13:25 19.91 19.91 19.91 19.91 0.7K
13:26 19.91 19.91 19.91 19.91 0.3K
13:27 19.90 19.92 19.90 19.92 2.2K
13:28 19.94 19.95 19.94 19.95 1.1K
13:29 19.97 19.97 19.97 19.97 0.7K
13:30 19.87 19.92 19.87 19.89 13.9K
13:31 19.88 19.88 19.84 19.84 1.9K
13:32 19.81 19.87 19.81 19.87 4.4K
13:33 19.82 19.83 19.82 19.83 2.2K
13:34 19.82 19.82 19.80 19.80 7.0K
13:35 19.79 19.79 19.77 19.77 2.6K
13:36 19.78 19.78 19.75 19.75 7.7K
13:37 19.76 19.79 19.75 19.79 8.4K
13:38 19.78 19.79 19.78 19.79 14.1K
13:39 19.78 19.78 19.73 19.73 10.5K
13:41 19.68 19.70 19.67 19.70 2.4K
13:42 19.72 19.75 19.72 19.73 5.5K
13:43 19.73 19.75 19.73 19.75 4.8K
13:44 19.74 19.74 19.71 19.71 1.8K
13:45 19.70 19.70 19.68 19.70 1.7K
13:46 19.69 19.69 19.67 19.67 2.5K
13:47 19.65 19.65 19.63 19.63 1.0K
13:48 19.62 19.64 19.62 19.64 1.1K
13:49 19.67 19.67 19.62 19.62 1.3K
13:50 19.62 19.62 19.60 19.60 6.0K
13:51 19.66 19.66 19.62 19.62 6.2K
13:52 19.66 19.66 19.65 19.65 2.4K
13:53 19.64 19.64 19.64 19.64 0.1K
13:54 19.64 19.64 19.59 19.59 2.1K
13:55 19.59 19.59 19.55 19.55 3.9K
13:56 19.53 19.54 19.53 19.54 2.6K
13:57 19.53 19.53 19.50 19.50 3.7K
13:58 19.50 19.56 19.50 19.55 7.5K
13:59 19.54 19.54 19.52 19.52 2.7K
14:00 19.52 19.65 19.52 19.58 9.7K
14:01 19.58 19.58 19.52 19.53 3.9K
14:02 19.53 19.53 19.53 19.53 1.0K
14:03 19.54 19.55 19.52 19.52 3.2K
14:04 19.52 19.54 19.49 19.49 7.1K
14:05 19.49 19.49 19.49 19.49 2.5K
14:06 19.48 19.50 19.48 19.50 3.0K
14:07 19.50 19.50 19.45 19.47 4.7K
14:08 19.45 19.47 19.45 19.47 2.4K
14:09 19.41 19.46 19.41 19.46 5.3K
14:10 19.46 19.49 19.46 19.49 2.4K
14:11 19.49 19.49 19.48 19.48 2.4K
14:12 19.48 19.48 19.47 19.48 2.0K
14:13 19.45 19.45 19.43 19.43 1.6K
14:14 19.45 19.50 19.45 19.48 3.6K
14:15 19.50 19.50 19.47 19.47 1.5K
14:16 19.47 19.47 19.47 19.47 1.4K
14:17 19.44 19.44 19.41 19.43 3.5K
14:18 19.44 19.44 19.39 19.39 4.4K
14:19 19.39 19.41 19.39 19.41 3.2K
14:20 19.42 19.42 19.38 19.41 5.6K
14:21 19.46 19.48 19.46 19.48 7.1K
14:22 19.47 19.48 19.47 19.48 2.9K
14:23 19.57 19.57 19.56 19.56 2.3K
14:25 19.57 19.57 19.56 19.57 7.2K
14:26 19.57 19.60 19.57 19.59 1.7K
14:27 19.61 19.61 19.58 19.59 23.4K
14:28 19.59 19.59 19.56 19.56 0.8K
14:29 19.57 19.58 19.57 19.58 1.3K
14:30 19.58 19.58 19.56 19.57 1.0K
14:31 19.57 19.59 19.57 19.59 7.0K
14:34 19.58 19.58 19.58 19.58 1.4K
14:35 19.56 19.56 19.54 19.55 3.4K
14:36 19.56 19.57 19.55 19.56 3.1K
14:37 19.56 19.57 19.56 19.56 3.9K
14:38 19.56 19.56 19.56 19.56 3.0K
14:39 19.57 19.58 19.57 19.58 1.4K
14:40 19.58 19.64 19.58 19.61 3.8K
14:41 19.60 19.61 19.60 19.61 4.0K
14:42 19.62 19.62 19.62 19.62 1.4K
14:43 19.61 19.62 19.60 19.62 3.2K
14:44 19.61 19.62 19.60 19.62 3.0K
14:45 19.62 19.62 19.60 19.60 6.9K
14:46 19.60 19.65 19.60 19.65 11.9K
14:47 19.65 19.65 19.64 19.64 2.6K
14:48 19.65 19.65 19.64 19.64 1.5K
14:49 19.65 19.66 19.64 19.66 2.2K
14:50 19.67 19.67 19.65 19.65 2.0K
14:51 19.66 19.66 19.66 19.66 1.1K
14:52 19.68 19.68 19.65 19.65 4.6K
14:53 19.66 19.66 19.62 19.62 3.3K
14:54 19.61 19.62 19.61 19.62 3.9K
14:55 19.65 19.67 19.65 19.67 3.4K
14:56 19.66 19.68 19.65 19.66 2.9K
14:57 19.66 19.66 19.64 19.64 3.3K
14:58 19.63 19.63 19.60 19.60 2.5K
14:59 19.60 19.61 19.60 19.61 3.7K
15:00 19.61 19.65 19.61 19.65 2.9K
15:01 19.64 19.64 19.62 19.62 5.3K
15:02 19.66 19.66 19.61 19.65 16.2K
15:03 19.65 19.65 19.63 19.64 3.9K
15:04 19.63 19.63 19.61 19.61 3.2K
15:05 19.61 19.61 19.57 19.57 3.1K
15:06 19.57 19.57 19.54 19.54 19.8K
15:07 19.55 19.58 19.55 19.57 5.4K
15:08 19.55 19.55 19.55 19.55 1.0K
15:09 19.54 19.55 19.54 19.55 8.8K
15:10 19.55 19.55 19.53 19.53 7.1K
15:11 19.51 19.52 19.50 19.52 29.4K
15:12 19.51 19.59 19.51 19.59 4.9K
15:13 19.57 19.63 19.57 19.62 4.0K
15:14 19.62 19.62 19.59 19.59 1.9K
15:15 19.60 19.61 19.57 19.57 2.6K
15:16 19.57 19.57 19.53 19.53 3.2K
15:17 19.53 19.53 19.50 19.50 3.8K
15:18 19.48 19.50 19.47 19.48 5.7K
15:19 19.48 19.50 19.47 19.47 10.2K
15:20 19.47 19.48 19.47 19.47 10.7K
15:21 19.48 19.52 19.48 19.52 14.5K
15:22 19.52 19.52 19.52 19.52 2.8K
15:23 19.52 19.52 19.52 19.52 3.7K
15:24 19.50 19.50 19.45 19.45 11.3K
15:25 19.45 19.45 19.42 19.42 13.4K
15:26 19.43 19.45 19.41 19.45 27.6K
15:27 19.46 19.49 19.45 19.49 41.4K
15:28 19.49 19.50 19.46 19.46 38.5K
15:29 19.46 19.46 19.44 19.45 2.2K
15:30 19.46 19.50 19.46 19.50 14.1K
15:31 19.51 19.51 19.47 19.47 14.0K
15:32 19.47 19.51 19.47 19.51 9.4K
15:33 19.51 19.54 19.50 19.50 38.4K
15:34 19.51 19.58 19.51 19.58 13.0K
15:35 19.58 19.60 19.57 19.60 25.4K
15:36 19.61 19.61 19.59 19.61 54.7K
15:37 19.60 19.60 19.56 19.58 165.9K
15:38 19.58 19.60 19.57 19.57 19.2K
15:39 19.56 19.57 19.54 19.57 35.1K
15:40 19.58 19.60 19.56 19.60 12.0K
15:41 19.60 19.62 19.57 19.62 9.0K
15:42 19.63 19.63 19.58 19.59 6.5K
15:43 19.60 19.60 19.59 19.59 7.5K
15:44 19.58 19.64 19.58 19.63 78.0K
15:45 19.64 19.71 19.64 19.71 170.1K
15:46 19.69 19.72 19.67 19.67 28.0K
15:47 19.67 19.69 19.64 19.67 13.0K
15:48 19.66 19.66 19.65 19.65 7.0K
15:49 19.67 19.71 19.67 19.69 20.2K
15:50 19.71 19.73 19.67 19.71 27.2K
15:51 19.72 19.76 19.71 19.75 16.6K
15:52 19.77 19.77 19.73 19.74 19.6K
15:53 19.74 19.74 19.68 19.71 25.9K
15:54 19.72 19.77 19.72 19.77 28.0K
15:55 19.70 19.70 19.66 19.69 37.8K
15:56 19.70 19.72 19.69 19.71 32.0K
15:57 19.73 19.73 19.69 19.69 19.1K
15:58 19.68 19.75 19.68 19.69 48.7K
15:59 19.70 19.72 19.68 19.71 463.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据