Comstock Resources Inc

CRK
🏛️ 美国 →
21.16
最后更新: 2025-10-02
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 25.45 25.57 25.41 25.41 33.4K
09:32 25.59 25.91 25.59 25.91 7.9K
09:33 25.98 26.13 25.98 26.02 8.2K
09:34 26.08 26.18 26.05 26.15 3.5K
09:35 26.10 26.10 25.93 25.93 9.4K
09:36 25.90 25.90 25.90 25.90 0.5K
09:37 25.82 25.82 25.82 25.82 2.0K
09:38 25.85 25.89 25.85 25.89 2.1K
09:39 25.93 25.93 25.93 25.93 0.6K
09:40 25.91 25.99 25.91 25.99 2.3K
09:41 26.11 26.11 26.01 26.05 3.7K
09:42 26.02 26.02 25.94 25.94 1.6K
09:43 25.99 25.99 25.99 25.99 2.0K
09:44 25.98 25.99 25.93 25.93 0.8K
09:45 25.93 26.24 25.93 26.24 4.5K
09:46 26.26 26.26 26.26 26.26 0.9K
09:47 26.22 26.23 26.15 26.15 6.3K
09:48 26.16 26.20 26.16 26.20 9.2K
09:49 26.22 26.22 26.21 26.21 4.8K
09:50 26.17 26.21 26.17 26.19 2.6K
09:51 26.22 26.23 26.22 26.23 0.6K
09:52 26.24 26.28 26.22 26.22 2.5K
09:53 26.10 26.10 26.08 26.08 2.6K
09:54 26.00 26.01 25.98 26.01 3.4K
09:55 26.03 26.03 25.89 25.89 3.1K
09:56 25.85 25.85 25.85 25.85 0.4K
09:57 25.95 25.95 25.80 25.86 2.2K
09:58 25.90 25.90 25.90 25.90 0.9K
09:59 25.86 25.86 25.81 25.81 1.4K
10:00 25.84 25.95 25.84 25.85 7.4K
10:01 25.80 25.84 25.80 25.83 1.5K
10:02 25.85 25.99 25.85 25.97 4.5K
10:04 25.90 25.90 25.90 25.90 1.9K
10:05 25.87 25.87 25.87 25.87 1.5K
10:07 25.98 26.03 25.98 26.02 3.5K
10:08 26.05 26.06 26.01 26.02 4.4K
10:09 26.02 26.02 25.93 26.02 14.0K
10:10 26.07 26.10 26.07 26.10 1.8K
10:11 26.09 26.12 26.07 26.12 3.0K
10:12 26.12 26.16 26.12 26.16 0.9K
10:13 26.16 26.16 26.08 26.10 3.6K
10:14 26.06 26.11 26.05 26.11 2.1K
10:15 26.11 26.13 26.08 26.13 1.9K
10:16 26.16 26.19 26.07 26.11 6.3K
10:17 26.06 26.14 26.06 26.13 3.9K
10:18 26.18 26.19 26.10 26.12 4.9K
10:19 26.07 26.18 26.03 26.18 3.1K
10:20 26.13 26.16 26.13 26.13 1.2K
10:21 26.15 26.21 26.15 26.21 3.4K
10:22 26.14 26.20 26.14 26.20 3.2K
10:23 26.17 26.17 26.13 26.13 4.6K
10:24 26.14 26.17 26.14 26.15 2.9K
10:25 26.15 26.15 26.02 26.02 7.0K
10:26 26.08 26.09 26.08 26.09 6.0K
10:27 26.08 26.08 26.04 26.04 2.8K
10:28 25.98 26.02 25.98 26.02 7.0K
10:29 26.01 26.01 26.00 26.00 1.5K
10:30 26.06 26.06 25.99 26.02 7.6K
10:31 26.00 26.00 25.96 25.97 5.6K
10:32 26.01 26.03 25.96 25.99 5.9K
10:33 25.93 26.01 25.93 25.97 4.6K
10:34 25.91 25.97 25.91 25.96 4.0K
10:35 25.95 25.96 25.93 25.93 5.4K
10:36 25.94 25.95 25.91 25.94 4.2K
10:37 25.94 25.96 25.94 25.96 2.3K
10:38 25.95 25.96 25.90 25.91 17.6K
10:39 25.91 25.95 25.91 25.93 8.6K
10:40 25.94 25.95 25.92 25.93 61.7K
10:41 25.95 25.95 25.93 25.95 3.8K
10:42 26.00 26.04 26.00 26.04 5.3K
10:43 26.04 26.08 26.03 26.03 5.1K
10:44 26.02 26.16 26.02 26.16 10.2K
10:45 26.15 26.24 26.15 26.24 16.3K
10:46 26.24 26.29 26.19 26.19 50.1K
10:47 26.14 26.18 26.14 26.15 2.8K
10:48 26.15 26.15 26.15 26.15 0.9K
10:49 26.07 26.13 26.03 26.03 4.8K
10:50 26.04 26.06 26.04 26.06 2.1K
10:51 26.02 26.08 26.02 26.08 5.6K
10:52 26.11 26.11 26.11 26.11 0.9K
10:53 26.12 26.12 26.09 26.09 1.2K
10:54 26.10 26.10 26.10 26.10 2.8K
10:55 26.07 26.09 26.07 26.09 1.9K
10:56 26.13 26.13 26.07 26.07 4.9K
10:57 26.07 26.07 25.98 26.06 16.1K
10:58 26.06 26.06 26.06 26.06 1.7K
10:59 26.08 26.08 26.06 26.06 4.1K
11:00 26.07 26.09 26.06 26.06 6.7K
11:01 26.01 26.06 26.00 26.05 4.0K
11:02 26.06 26.06 26.04 26.04 2.2K
11:03 26.01 26.01 26.01 26.01 1.0K
11:04 26.05 26.07 26.04 26.07 2.9K
11:05 26.07 26.11 26.07 26.11 1.4K
11:06 26.08 26.08 26.04 26.04 2.1K
11:07 26.00 26.00 26.00 26.00 2.2K
11:08 25.98 25.98 25.95 25.95 3.7K
11:09 25.97 25.98 25.97 25.98 2.7K
11:10 25.99 25.99 25.98 25.98 1.7K
11:11 26.00 26.03 26.00 26.03 2.8K
11:12 26.01 26.01 26.01 26.01 1.5K
11:13 26.01 26.01 26.00 26.00 2.6K
11:14 26.01 26.03 26.01 26.03 2.1K
11:15 26.03 26.05 26.02 26.05 1.6K
11:16 26.06 26.08 26.06 26.08 1.6K
11:17 26.06 26.08 26.04 26.08 5.8K
11:18 26.09 26.09 26.05 26.06 2.6K
11:19 26.12 26.14 26.12 26.14 2.1K
11:21 26.10 26.11 26.10 26.11 3.1K
11:22 26.11 26.11 26.11 26.11 1.0K
11:23 26.16 26.17 26.16 26.17 2.3K
11:24 26.15 26.15 26.15 26.15 3.2K
11:25 26.16 26.21 26.16 26.20 5.1K
11:26 26.20 26.20 26.16 26.16 2.2K
11:27 26.16 26.16 26.14 26.14 0.7K
11:28 26.20 26.26 26.20 26.26 3.4K
11:29 26.22 26.23 26.19 26.19 4.7K
11:30 26.18 26.22 26.18 26.22 2.0K
11:31 26.21 26.21 26.19 26.20 2.2K
11:32 26.22 26.22 26.22 26.22 2.4K
11:33 26.23 26.23 26.18 26.18 4.2K
11:34 26.21 26.22 26.21 26.22 1.7K
11:35 26.21 26.21 26.16 26.19 6.7K
11:36 26.19 26.19 26.19 26.19 1.2K
11:37 26.20 26.28 26.20 26.26 8.9K
11:38 26.26 26.26 26.26 26.26 1.0K
11:39 26.24 26.26 26.23 26.24 1.4K
11:40 26.24 26.24 26.24 26.24 0.8K
11:41 26.28 26.31 26.25 26.25 2.6K
11:42 26.26 26.27 26.26 26.26 1.3K
11:43 26.29 26.30 26.28 26.30 0.8K
11:44 26.29 26.29 26.27 26.29 2.7K
11:45 26.26 26.26 26.24 26.24 2.6K
11:46 26.24 26.24 26.24 26.24 1.6K
11:47 26.26 26.26 26.26 26.26 1.6K
11:48 26.26 26.26 26.24 26.24 1.1K
11:49 26.26 26.26 26.26 26.26 1.8K
11:50 26.27 26.27 26.25 26.25 2.2K
11:51 26.26 26.27 26.26 26.26 2.7K
11:52 26.26 26.26 26.25 26.26 3.3K
11:53 26.31 26.34 26.31 26.34 4.2K
11:54 26.34 26.35 26.34 26.35 2.0K
11:55 26.31 26.32 26.30 26.30 3.0K
11:56 26.29 26.29 26.28 26.28 4.7K
11:58 26.27 26.27 26.26 26.26 0.9K
11:59 26.23 26.29 26.23 26.29 7.0K
12:00 26.28 26.28 26.28 26.28 3.2K
12:01 26.27 26.27 26.21 26.21 3.6K
12:02 26.23 26.23 26.22 26.23 4.7K
12:04 26.26 26.27 26.26 26.27 1.2K
12:05 26.27 26.27 26.24 26.25 1.5K
12:06 26.24 26.25 26.24 26.25 1.3K
12:07 26.26 26.27 26.26 26.27 2.0K
12:08 26.28 26.30 26.27 26.27 15.3K
12:09 26.25 26.26 26.24 26.26 5.4K
12:10 26.26 26.28 26.26 26.26 2.2K
12:11 26.27 26.28 26.25 26.28 1.4K
12:12 26.28 26.29 26.23 26.23 5.0K
12:13 26.20 26.22 26.20 26.22 2.2K
12:14 26.19 26.21 26.19 26.21 1.3K
12:15 26.19 26.25 26.19 26.25 8.1K
12:16 26.27 26.29 26.27 26.29 2.0K
12:17 26.29 26.29 26.29 26.29 0.2K
12:18 26.29 26.30 26.28 26.30 2.8K
12:19 26.30 26.31 26.30 26.31 2.4K
12:20 26.33 26.36 26.33 26.36 1.7K
12:21 26.39 26.39 26.39 26.39 0.6K
12:22 26.45 26.45 26.40 26.40 14.3K
12:23 26.37 26.37 26.36 26.36 0.8K
12:24 26.38 26.38 26.36 26.36 4.1K
12:25 26.38 26.39 26.38 26.38 3.3K
12:26 26.37 26.38 26.36 26.36 2.9K
12:27 26.37 26.37 26.37 26.37 0.6K
12:28 26.36 26.42 26.36 26.42 7.2K
12:29 26.41 26.41 26.41 26.41 0.9K
12:30 26.40 26.42 26.39 26.42 3.2K
12:32 26.42 26.42 26.42 26.42 1.5K
12:33 26.44 26.44 26.44 26.44 1.9K
12:34 26.44 26.44 26.44 26.44 1.8K
12:35 26.44 26.44 26.41 26.41 3.4K
12:36 26.40 26.40 26.40 26.40 0.8K
12:37 26.40 26.40 26.40 26.40 1.0K
12:38 26.38 26.39 26.37 26.39 8.7K
12:39 26.39 26.40 26.39 26.40 1.3K
12:40 26.41 26.41 26.39 26.40 1.4K
12:41 26.40 26.40 26.40 26.40 0.8K
12:42 26.40 26.40 26.40 26.40 3.2K
12:43 26.42 26.42 26.40 26.40 0.9K
12:44 26.41 26.46 26.41 26.44 6.8K
12:45 26.43 26.43 26.40 26.40 3.7K
12:46 26.40 26.42 26.40 26.42 1.2K
12:47 26.40 26.40 26.39 26.39 16.9K
12:48 26.38 26.38 26.37 26.37 1.8K
12:49 26.37 26.37 26.36 26.36 1.3K
12:50 26.36 26.38 26.36 26.38 3.8K
12:51 26.41 26.41 26.41 26.41 2.2K
12:52 26.45 26.45 26.45 26.45 1.1K
12:53 26.46 26.46 26.46 26.46 1.0K
12:54 26.47 26.47 26.46 26.46 2.9K
12:55 26.44 26.47 26.44 26.47 2.0K
12:56 26.47 26.49 26.47 26.49 3.3K
12:57 26.48 26.48 26.45 26.45 1.9K
12:58 26.45 26.45 26.45 26.45 0.4K
12:59 26.45 26.47 26.44 26.47 3.0K
13:00 26.47 26.47 26.47 26.47 0.6K
13:01 26.47 26.47 26.46 26.46 1.2K
13:02 26.47 26.49 26.47 26.47 4.5K
13:03 26.47 26.47 26.47 26.47 0.7K
13:04 26.46 26.46 26.46 26.46 0.8K
13:05 26.47 26.47 26.45 26.45 1.3K
13:07 26.45 26.47 26.45 26.46 1.3K
13:08 26.45 26.45 26.43 26.44 3.5K
13:09 26.43 26.43 26.42 26.42 2.0K
13:10 26.40 26.41 26.40 26.41 2.8K
13:12 26.41 26.42 26.41 26.42 4.8K
13:13 26.41 26.41 26.39 26.40 14.8K
13:14 26.36 26.36 26.35 26.36 2.9K
13:15 26.38 26.38 26.37 26.38 3.3K
13:16 26.39 26.39 26.32 26.34 31.7K
13:17 26.34 26.34 26.33 26.33 2.5K
13:18 26.33 26.34 26.33 26.33 2.5K
13:19 26.31 26.32 26.31 26.32 2.1K
13:20 26.32 26.32 26.30 26.30 3.0K
13:21 26.28 26.29 26.28 26.29 3.2K
13:22 26.27 26.27 26.25 26.26 2.0K
13:24 26.26 26.27 26.26 26.27 1.9K
13:25 26.25 26.26 26.23 26.23 3.7K
13:26 26.25 26.30 26.25 26.30 2.5K
13:27 26.31 26.31 26.30 26.30 1.9K
13:28 26.27 26.29 26.27 26.29 2.1K
13:30 26.31 26.34 26.31 26.34 3.1K
13:31 26.33 26.33 26.33 26.33 2.3K
13:32 26.33 26.33 26.33 26.33 1.0K
13:33 26.32 26.32 26.32 26.32 0.8K
13:34 26.32 26.34 26.32 26.34 2.0K
13:35 26.33 26.33 26.31 26.32 1.8K
13:36 26.30 26.32 26.30 26.32 1.7K
13:37 26.35 26.35 26.34 26.34 1.0K
13:38 26.34 26.34 26.33 26.33 1.7K
13:39 26.33 26.34 26.33 26.34 3.2K
13:40 26.35 26.35 26.35 26.35 0.4K
13:41 26.35 26.39 26.35 26.39 3.0K
13:42 26.37 26.37 26.37 26.37 2.3K
13:43 26.37 26.37 26.35 26.35 2.0K
13:44 26.33 26.33 26.33 26.33 2.0K
13:46 26.35 26.36 26.35 26.36 3.1K
13:47 26.36 26.36 26.36 26.36 8.1K
13:48 26.38 26.38 26.38 26.38 0.4K
13:49 26.37 26.37 26.37 26.37 3.0K
13:50 26.36 26.36 26.35 26.36 4.1K
13:51 26.38 26.38 26.38 26.38 1.0K
13:52 26.39 26.39 26.39 26.39 0.5K
13:53 26.39 26.39 26.39 26.39 1.5K
13:54 26.38 26.38 26.36 26.37 8.9K
13:55 26.38 26.38 26.37 26.37 2.4K
13:56 26.35 26.36 26.35 26.36 1.2K
13:57 26.36 26.36 26.36 26.36 1.2K
13:58 26.38 26.38 26.38 26.38 1.4K
13:59 26.37 26.38 26.37 26.38 3.0K
14:00 26.38 26.41 26.38 26.40 5.1K
14:01 26.39 26.41 26.39 26.41 1.7K
14:02 26.39 26.40 26.39 26.40 1.4K
14:03 26.42 26.42 26.42 26.42 1.4K
14:04 26.42 26.43 26.42 26.43 2.7K
14:05 26.43 26.43 26.43 26.43 1.2K
14:06 26.43 26.43 26.39 26.39 4.3K
14:07 26.39 26.44 26.39 26.44 3.7K
14:08 26.43 26.43 26.40 26.40 2.8K
14:09 26.40 26.40 26.40 26.40 0.3K
14:10 26.39 26.39 26.35 26.35 3.9K
14:12 26.36 26.36 26.34 26.35 4.1K
14:13 26.37 26.37 26.37 26.37 16.8K
14:14 26.38 26.41 26.38 26.41 4.2K
14:15 26.42 26.42 26.40 26.42 6.8K
14:16 26.43 26.44 26.43 26.44 2.5K
14:18 26.43 26.43 26.40 26.40 4.6K
14:19 26.35 26.36 26.35 26.36 1.9K
14:20 26.36 26.37 26.36 26.37 1.7K
14:22 26.38 26.39 26.38 26.39 1.0K
14:23 26.37 26.37 26.36 26.36 2.4K
14:24 26.35 26.35 26.33 26.33 1.7K
14:25 26.34 26.34 26.32 26.32 1.8K
14:26 26.33 26.34 26.33 26.34 2.6K
14:27 26.35 26.36 26.35 26.36 1.7K
14:28 26.35 26.35 26.35 26.35 1.6K
14:29 26.35 26.35 26.34 26.35 5.5K
14:30 26.34 26.34 26.34 26.34 1.5K
14:31 26.35 26.35 26.34 26.34 2.2K
14:32 26.33 26.33 26.33 26.33 2.9K
14:34 26.32 26.32 26.31 26.31 4.0K
14:35 26.31 26.32 26.31 26.31 3.0K
14:36 26.31 26.31 26.30 26.30 0.6K
14:37 26.31 26.31 26.29 26.29 3.1K
14:38 26.30 26.31 26.28 26.28 4.1K
14:39 26.27 26.27 26.26 26.26 1.7K
14:40 26.27 26.27 26.27 26.27 1.9K
14:41 26.26 26.28 26.26 26.28 2.1K
14:42 26.28 26.28 26.26 26.27 2.8K
14:43 26.27 26.27 26.27 26.27 1.1K
14:44 26.26 26.26 26.26 26.26 0.5K
14:45 26.28 26.28 26.24 26.24 4.9K
14:46 26.24 26.24 26.24 26.24 1.5K
14:47 26.26 26.26 26.23 26.23 2.1K
14:49 26.23 26.23 26.22 26.22 2.3K
14:50 26.22 26.22 26.22 26.22 1.4K
14:51 26.21 26.22 26.21 26.22 2.3K
14:52 26.21 26.21 26.21 26.21 1.0K
14:53 26.21 26.22 26.20 26.20 6.3K
14:55 26.21 26.22 26.21 26.22 3.8K
14:56 26.23 26.24 26.23 26.24 2.7K
14:57 26.24 26.24 26.23 26.23 1.6K
14:58 26.23 26.26 26.23 26.26 3.8K
15:00 26.28 26.29 26.27 26.27 4.3K
15:01 26.25 26.25 26.22 26.23 4.2K
15:02 26.23 26.23 26.22 26.22 1.5K
15:03 26.22 26.22 26.21 26.22 1.7K
15:04 26.22 26.22 26.21 26.21 3.0K
15:06 26.20 26.22 26.20 26.22 1.7K
15:07 26.22 26.26 26.22 26.26 2.6K
15:08 26.24 26.24 26.24 26.24 1.3K
15:09 26.25 26.25 26.25 26.25 2.4K
15:10 26.26 26.26 26.26 26.26 1.1K
15:11 26.28 26.29 26.26 26.26 3.0K
15:12 26.25 26.25 26.22 26.23 3.3K
15:13 26.23 26.24 26.23 26.24 2.0K
15:14 26.26 26.26 26.26 26.26 1.9K
15:15 26.25 26.26 26.25 26.25 0.7K
15:16 26.27 26.27 26.25 26.25 1.6K
15:17 26.25 26.25 26.24 26.25 5.4K
15:18 26.26 26.26 26.23 26.23 1.9K
15:19 26.24 26.24 26.20 26.20 2.3K
15:20 26.20 26.20 26.19 26.19 4.9K
15:21 26.20 26.20 26.19 26.20 5.1K
15:22 26.19 26.21 26.19 26.20 7.0K
15:23 26.19 26.23 26.19 26.23 3.7K
15:24 26.25 26.27 26.23 26.25 2.7K
15:25 26.25 26.26 26.23 26.26 5.2K
15:26 26.27 26.30 26.27 26.30 6.3K
15:27 26.29 26.32 26.28 26.32 5.4K
15:28 26.31 26.32 26.31 26.32 2.3K
15:29 26.31 26.31 26.30 26.31 2.8K
15:30 26.30 26.33 26.30 26.33 13.8K
15:31 26.33 26.33 26.29 26.29 5.8K
15:32 26.28 26.29 26.28 26.28 1.5K
15:33 26.27 26.27 26.26 26.26 2.4K
15:34 26.28 26.29 26.27 26.28 7.0K
15:35 26.28 26.30 26.28 26.29 2.8K
15:36 26.29 26.32 26.29 26.32 14.9K
15:37 26.31 26.32 26.30 26.30 5.1K
15:38 26.30 26.31 26.30 26.31 4.5K
15:39 26.32 26.32 26.31 26.31 6.3K
15:40 26.31 26.31 26.29 26.29 11.3K
15:41 26.27 26.37 26.27 26.37 15.2K
15:42 26.36 26.36 26.34 26.36 9.1K
15:43 26.35 26.37 26.34 26.37 14.5K
15:44 26.36 26.39 26.36 26.38 9.0K
15:45 26.38 26.38 26.37 26.38 14.7K
15:46 26.38 26.39 26.37 26.37 9.0K
15:47 26.34 26.35 26.33 26.33 7.5K
15:48 26.32 26.33 26.30 26.30 5.3K
15:49 26.31 26.33 26.31 26.33 7.8K
15:50 26.34 26.39 26.34 26.38 18.3K
15:51 26.38 26.41 26.38 26.41 10.8K
15:52 26.43 26.47 26.41 26.46 23.3K
15:53 26.46 26.48 26.45 26.48 12.5K
15:54 26.48 26.49 26.47 26.49 11.2K
15:55 26.49 26.49 26.45 26.45 26.7K
15:56 26.45 26.48 26.43 26.43 41.3K
15:57 26.42 26.44 26.41 26.42 40.4K
15:58 26.43 26.47 26.43 26.47 54.0K
15:59 26.46 26.50 26.45 26.46 428.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据