Comstock Resources Inc

CRK
🏛️ 美国 →
21.45
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 23.95 23.95 23.79 23.79 20.2K
09:31 23.85 23.85 23.85 23.85 0.4K
09:32 23.84 23.84 23.58 23.75 31.6K
09:34 23.64 23.66 23.64 23.66 1.3K
09:35 23.66 23.66 23.65 23.65 2.3K
09:37 23.64 23.65 23.60 23.60 5.9K
09:38 23.62 23.67 23.62 23.67 7.1K
09:39 23.64 23.64 23.64 23.64 1.3K
09:40 23.71 23.71 23.71 23.71 0.7K
09:41 23.69 23.69 23.69 23.69 4.8K
09:42 23.70 23.70 23.66 23.66 1.8K
09:43 23.66 23.69 23.66 23.69 1.0K
09:44 23.70 23.70 23.70 23.70 2.5K
09:45 23.69 23.69 23.62 23.62 4.1K
09:46 23.62 23.62 23.62 23.62 2.1K
09:47 23.68 23.69 23.68 23.69 0.8K
09:48 23.70 23.71 23.67 23.67 3.1K
09:49 23.66 23.67 23.65 23.65 5.8K
09:50 23.63 23.63 23.58 23.62 1.5K
09:51 23.65 23.70 23.65 23.70 4.4K
09:52 23.75 23.75 23.75 23.75 4.4K
09:53 23.72 23.75 23.71 23.75 0.9K
09:54 23.75 23.75 23.75 23.75 0.4K
09:55 23.74 23.74 23.74 23.74 1.1K
09:56 23.75 23.75 23.71 23.71 5.3K
09:59 23.76 23.80 23.76 23.80 7.6K
10:00 23.82 23.82 23.82 23.82 0.6K
10:01 23.88 23.88 23.84 23.84 2.2K
10:02 23.82 23.84 23.82 23.84 1.5K
10:03 23.86 23.86 23.85 23.85 19.3K
10:04 23.87 23.87 23.85 23.86 2.4K
10:05 23.83 23.83 23.83 23.83 1.2K
10:06 23.77 23.77 23.77 23.77 2.1K
10:10 23.73 23.74 23.73 23.74 1.2K
10:11 23.77 23.77 23.77 23.77 2.9K
10:12 23.78 23.78 23.78 23.78 0.6K
10:13 23.76 23.78 23.76 23.78 0.7K
10:14 23.79 23.80 23.79 23.80 0.8K
10:15 23.79 23.80 23.79 23.80 1.5K
10:16 23.78 23.78 23.78 23.78 1.4K
10:17 23.72 23.72 23.69 23.69 3.9K
10:18 23.67 23.67 23.66 23.66 2.7K
10:19 23.63 23.63 23.63 23.63 0.9K
10:20 23.64 23.68 23.64 23.68 1.4K
10:21 23.68 23.71 23.68 23.71 1.7K
10:22 23.74 23.74 23.74 23.74 0.4K
10:24 23.74 23.74 23.74 23.74 1.5K
10:25 23.71 23.71 23.71 23.71 1.4K
10:26 23.71 23.75 23.71 23.75 3.8K
10:28 23.74 23.74 23.73 23.73 3.1K
10:29 23.70 23.70 23.70 23.70 1.0K
10:30 23.69 23.70 23.69 23.70 1.3K
10:31 23.71 23.71 23.71 23.71 1.1K
10:32 23.72 23.72 23.69 23.69 1.8K
10:33 23.69 23.69 23.69 23.69 1.5K
10:34 23.69 23.69 23.69 23.69 0.9K
10:35 23.70 23.72 23.70 23.72 1.1K
10:37 23.74 23.76 23.74 23.75 3.2K
10:39 23.74 23.74 23.70 23.70 2.3K
10:40 23.70 23.70 23.70 23.70 0.1K
10:41 23.67 23.67 23.66 23.66 4.9K
10:42 23.63 23.63 23.62 23.62 1.4K
10:43 23.64 23.65 23.64 23.65 1.5K
10:45 23.65 23.65 23.65 23.65 0.7K
10:47 23.66 23.66 23.66 23.66 0.9K
10:48 23.68 23.68 23.68 23.68 1.6K
10:50 23.70 23.70 23.70 23.70 1.0K
10:51 23.70 23.70 23.70 23.70 0.3K
10:52 23.68 23.69 23.68 23.69 0.7K
10:53 23.69 23.70 23.69 23.70 0.9K
10:54 23.68 23.68 23.68 23.68 1.9K
10:55 23.67 23.67 23.67 23.67 0.5K
10:57 23.69 23.69 23.69 23.69 0.7K
10:59 23.68 23.68 23.68 23.68 0.4K
11:01 23.66 23.67 23.66 23.67 1.0K
11:02 23.67 23.67 23.67 23.67 0.3K
11:03 23.64 23.64 23.62 23.62 4.1K
11:04 23.60 23.62 23.60 23.62 2.6K
11:06 23.56 23.56 23.55 23.55 1.3K
11:07 23.54 23.54 23.54 23.54 0.4K
11:08 23.54 23.54 23.54 23.54 0.1K
11:09 23.56 23.61 23.56 23.61 2.2K
11:10 23.60 23.60 23.60 23.60 1.2K
11:11 23.63 23.63 23.63 23.63 1.4K
11:13 23.60 23.61 23.60 23.61 2.2K
11:14 23.61 23.61 23.61 23.61 0.9K
11:15 23.61 23.62 23.61 23.62 2.1K
11:16 23.61 23.61 23.61 23.61 0.4K
11:17 23.59 23.59 23.58 23.58 1.4K
11:18 23.59 23.59 23.59 23.59 1.1K
11:19 23.59 23.59 23.57 23.57 1.8K
11:20 23.57 23.57 23.57 23.57 2.5K
11:21 23.63 23.66 23.63 23.66 1.5K
11:22 23.66 23.66 23.64 23.64 3.8K
11:26 23.70 23.70 23.70 23.70 1.2K
11:28 23.72 23.73 23.71 23.71 4.0K
11:29 23.71 23.71 23.71 23.71 0.9K
11:30 23.71 23.71 23.71 23.71 0.3K
11:31 23.67 23.67 23.67 23.67 1.1K
11:32 23.63 23.63 23.61 23.61 3.2K
11:33 23.62 23.62 23.62 23.62 1.7K
11:34 23.62 23.63 23.62 23.63 1.9K
11:35 23.67 23.69 23.67 23.69 1.5K
11:36 23.69 23.69 23.69 23.69 0.2K
11:37 23.69 23.69 23.67 23.67 1.4K
11:38 23.65 23.65 23.65 23.65 1.4K
11:39 23.66 23.67 23.66 23.66 2.1K
11:42 23.68 23.68 23.68 23.68 1.2K
11:44 23.69 23.70 23.69 23.70 0.5K
11:45 23.68 23.68 23.67 23.67 1.2K
11:46 23.70 23.70 23.70 23.70 0.6K
11:47 23.70 23.70 23.70 23.70 0.2K
11:48 23.70 23.70 23.70 23.70 1.0K
11:50 23.73 23.74 23.73 23.74 7.0K
11:51 23.79 23.79 23.79 23.79 1.5K
11:52 23.78 23.78 23.78 23.78 2.1K
11:54 23.75 23.75 23.75 23.75 1.5K
11:55 23.74 23.74 23.74 23.74 0.4K
11:56 23.77 23.79 23.77 23.78 3.7K
11:57 23.76 23.76 23.71 23.71 1.5K
11:58 23.68 23.68 23.68 23.68 0.8K
12:00 23.72 23.72 23.70 23.70 1.8K
12:01 23.74 23.77 23.74 23.75 1.6K
12:02 23.74 23.74 23.74 23.74 1.0K
12:03 23.72 23.72 23.72 23.72 1.3K
12:04 23.72 23.72 23.72 23.72 0.4K
12:05 23.73 23.73 23.71 23.71 0.9K
12:06 23.71 23.71 23.71 23.71 1.2K
12:08 23.73 23.73 23.70 23.70 2.3K
12:10 23.68 23.68 23.68 23.68 1.7K
12:12 23.70 23.72 23.70 23.72 1.7K
12:13 23.72 23.72 23.72 23.72 1.7K
12:15 23.74 23.74 23.74 23.74 0.4K
12:16 23.74 23.76 23.74 23.76 1.7K
12:17 23.76 23.76 23.76 23.76 1.0K
12:19 23.80 23.80 23.80 23.80 0.5K
12:20 23.78 23.78 23.78 23.78 1.7K
12:21 23.78 23.78 23.75 23.75 2.4K
12:22 23.73 23.73 23.73 23.73 0.3K
12:24 23.75 23.75 23.75 23.75 1.0K
12:27 23.74 23.75 23.73 23.73 1.9K
12:28 23.74 23.74 23.74 23.74 0.5K
12:29 23.74 23.74 23.74 23.74 0.3K
12:30 23.74 23.74 23.74 23.74 1.1K
12:31 23.73 23.73 23.73 23.73 1.1K
12:32 23.73 23.73 23.73 23.73 0.7K
12:34 23.72 23.72 23.72 23.72 0.5K
12:35 23.72 23.72 23.72 23.72 1.3K
12:36 23.71 23.71 23.71 23.71 2.6K
12:37 23.69 23.69 23.69 23.69 0.5K
12:38 23.68 23.68 23.68 23.68 0.6K
12:39 23.68 23.68 23.68 23.68 0.7K
12:40 23.68 23.68 23.68 23.68 0.6K
12:41 23.67 23.67 23.67 23.67 0.6K
12:42 23.67 23.67 23.65 23.65 1.6K
12:43 23.65 23.66 23.65 23.66 2.2K
12:44 23.66 23.66 23.65 23.65 0.5K
12:45 23.67 23.68 23.67 23.67 2.9K
12:46 23.68 23.68 23.68 23.68 0.1K
12:47 23.68 23.69 23.68 23.69 0.9K
12:48 23.69 23.69 23.69 23.69 0.4K
12:49 23.68 23.68 23.68 23.68 1.3K
12:50 23.68 23.68 23.68 23.68 2.0K
12:51 23.67 23.67 23.67 23.67 1.6K
12:52 23.66 23.66 23.66 23.66 1.9K
12:53 23.70 23.70 23.70 23.70 1.2K
12:55 23.68 23.68 23.68 23.68 0.3K
12:56 23.68 23.68 23.68 23.68 0.7K
12:57 23.68 23.72 23.68 23.72 2.1K
12:58 23.71 23.73 23.71 23.73 1.5K
13:00 23.71 23.71 23.71 23.71 1.1K
13:01 23.76 23.76 23.75 23.75 2.5K
13:03 23.76 23.76 23.76 23.76 0.6K
13:04 23.76 23.76 23.74 23.74 1.4K
13:06 23.73 23.73 23.73 23.73 1.2K
13:09 23.74 23.74 23.71 23.73 2.4K
13:10 23.74 23.74 23.74 23.74 0.3K
13:11 23.75 23.75 23.75 23.75 1.0K
13:13 23.76 23.76 23.76 23.76 0.2K
13:14 23.76 23.76 23.75 23.75 1.7K
13:15 23.75 23.76 23.75 23.76 0.6K
13:17 23.76 23.76 23.76 23.76 1.4K
13:19 23.75 23.75 23.75 23.75 0.9K
13:20 23.73 23.73 23.73 23.73 0.9K
13:21 23.74 23.75 23.73 23.75 4.6K
13:23 23.74 23.74 23.74 23.74 0.3K
13:24 23.76 23.76 23.76 23.76 1.0K
13:25 23.76 23.76 23.76 23.76 0.2K
13:26 23.74 23.74 23.74 23.74 1.5K
13:27 23.71 23.71 23.71 23.71 2.0K
13:28 23.70 23.70 23.70 23.70 0.4K
13:29 23.69 23.69 23.69 23.69 0.5K
13:30 23.69 23.69 23.69 23.69 2.1K
13:35 23.71 23.72 23.71 23.72 1.4K
13:36 23.72 23.72 23.70 23.70 2.4K
13:37 23.69 23.70 23.69 23.70 1.1K
13:38 23.71 23.71 23.71 23.71 1.1K
13:39 23.72 23.72 23.71 23.71 1.0K
13:40 23.72 23.72 23.72 23.72 0.6K
13:41 23.72 23.72 23.72 23.72 0.2K
13:42 23.72 23.72 23.71 23.71 2.3K
13:43 23.70 23.70 23.70 23.70 1.9K
13:46 23.72 23.75 23.72 23.75 1.5K
13:47 23.75 23.75 23.75 23.75 1.2K
13:48 23.76 23.76 23.76 23.76 1.8K
13:49 23.72 23.72 23.72 23.72 2.3K
13:50 23.74 23.74 23.74 23.74 0.1K
13:51 23.74 23.74 23.74 23.74 2.0K
13:53 23.74 23.74 23.74 23.74 3.6K
13:57 23.68 23.68 23.68 23.68 2.0K
14:00 23.70 23.70 23.70 23.70 2.3K
14:03 23.73 23.73 23.73 23.73 2.3K
14:06 23.73 23.73 23.73 23.73 0.7K
14:08 23.73 23.73 23.73 23.73 1.0K
14:09 23.75 23.75 23.75 23.75 0.7K
14:10 23.73 23.73 23.73 23.73 1.2K
14:11 23.73 23.73 23.73 23.73 1.2K
14:12 23.72 23.72 23.72 23.72 3.2K
14:14 23.72 23.72 23.72 23.72 1.4K
14:15 23.73 23.73 23.71 23.71 1.5K
14:16 23.71 23.71 23.71 23.71 1.4K
14:18 23.69 23.69 23.69 23.69 1.1K
14:20 23.68 23.68 23.68 23.68 2.2K
14:23 23.70 23.70 23.70 23.70 1.5K
14:24 23.69 23.70 23.69 23.69 2.2K
14:25 23.70 23.70 23.70 23.70 1.6K
14:28 23.70 23.70 23.70 23.70 1.0K
14:29 23.68 23.68 23.68 23.68 2.1K
14:30 23.70 23.70 23.70 23.70 1.9K
14:32 23.73 23.73 23.73 23.73 0.5K
14:33 23.73 23.73 23.72 23.72 2.1K
14:34 23.71 23.71 23.71 23.71 0.3K
14:35 23.72 23.72 23.71 23.72 2.1K
14:36 23.73 23.74 23.73 23.73 2.9K
14:37 23.72 23.72 23.70 23.70 3.1K
14:38 23.70 23.71 23.70 23.71 2.1K
14:40 23.72 23.72 23.72 23.72 0.2K
14:41 23.73 23.73 23.73 23.73 2.2K
14:43 23.73 23.73 23.73 23.73 2.0K
14:44 23.73 23.73 23.71 23.71 1.8K
14:45 23.71 23.72 23.71 23.72 1.2K
14:46 23.73 23.75 23.73 23.75 2.4K
14:47 23.74 23.74 23.72 23.72 1.2K
14:49 23.73 23.73 23.73 23.73 1.0K
14:50 23.73 23.74 23.73 23.74 1.2K
14:51 23.73 23.73 23.73 23.73 0.2K
14:52 23.73 23.73 23.73 23.73 1.5K
14:53 23.73 23.73 23.73 23.73 0.8K
14:54 23.72 23.72 23.71 23.71 1.4K
14:55 23.72 23.72 23.72 23.72 1.4K
14:56 23.72 23.76 23.72 23.76 7.3K
14:57 23.76 23.77 23.75 23.76 2.9K
14:58 23.74 23.74 23.73 23.73 1.8K
14:59 23.75 23.76 23.75 23.76 5.2K
15:00 23.77 23.77 23.75 23.75 2.9K
15:01 23.73 23.73 23.73 23.73 0.3K
15:02 23.73 23.73 23.73 23.73 0.4K
15:03 23.73 23.73 23.73 23.73 0.1K
15:04 23.73 23.74 23.73 23.74 2.4K
15:05 23.76 23.76 23.76 23.76 1.0K
15:06 23.76 23.76 23.71 23.71 5.7K
15:07 23.71 23.71 23.71 23.71 1.6K
15:08 23.70 23.70 23.70 23.70 1.3K
15:09 23.71 23.71 23.71 23.71 0.5K
15:10 23.71 23.71 23.71 23.71 0.9K
15:12 23.72 23.72 23.71 23.71 3.2K
15:13 23.71 23.71 23.70 23.70 3.3K
15:14 23.70 23.70 23.70 23.70 0.8K
15:15 23.70 23.70 23.69 23.69 1.7K
15:16 23.70 23.70 23.70 23.70 1.1K
15:17 23.70 23.70 23.70 23.70 1.4K
15:18 23.70 23.70 23.70 23.70 0.8K
15:19 23.70 23.70 23.70 23.70 1.1K
15:20 23.69 23.70 23.69 23.69 0.9K
15:21 23.70 23.72 23.70 23.72 3.3K
15:22 23.72 23.72 23.71 23.72 1.1K
15:23 23.72 23.73 23.71 23.71 5.8K
15:24 23.71 23.71 23.71 23.71 2.0K
15:25 23.71 23.71 23.70 23.70 2.8K
15:26 23.69 23.69 23.68 23.69 1.9K
15:27 23.69 23.69 23.68 23.68 1.2K
15:28 23.68 23.68 23.68 23.68 3.7K
15:29 23.67 23.67 23.67 23.67 2.5K
15:30 23.67 23.69 23.66 23.66 3.6K
15:31 23.67 23.67 23.67 23.67 3.0K
15:32 23.67 23.67 23.66 23.67 2.6K
15:33 23.67 23.68 23.67 23.68 2.3K
15:34 23.68 23.68 23.66 23.67 3.1K
15:35 23.67 23.67 23.60 23.60 6.2K
15:36 23.60 23.62 23.59 23.61 4.9K
15:37 23.61 23.61 23.60 23.61 6.6K
15:38 23.62 23.63 23.60 23.63 14.0K
15:39 23.61 23.65 23.61 23.65 9.3K
15:40 23.65 23.66 23.65 23.66 4.5K
15:41 23.65 23.65 23.65 23.65 7.4K
15:42 23.65 23.65 23.65 23.65 2.8K
15:43 23.65 23.65 23.63 23.63 6.5K
15:44 23.64 23.64 23.62 23.63 9.2K
15:45 23.63 23.64 23.63 23.64 8.1K
15:46 23.64 23.67 23.64 23.64 8.9K
15:47 23.65 23.65 23.64 23.65 3.0K
15:48 23.65 23.65 23.63 23.63 4.4K
15:49 23.62 23.63 23.62 23.63 6.8K
15:50 23.62 23.65 23.62 23.63 10.6K
15:51 23.62 23.62 23.59 23.62 8.8K
15:52 23.62 23.63 23.59 23.59 12.5K
15:53 23.60 23.60 23.56 23.58 11.2K
15:54 23.57 23.58 23.55 23.57 12.3K
15:55 23.56 23.56 23.50 23.51 30.6K
15:56 23.52 23.54 23.51 23.54 16.3K
15:57 23.55 23.56 23.53 23.54 29.5K
15:58 23.56 23.56 23.51 23.53 28.9K
15:59 23.51 23.51 23.48 23.48 392.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据