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 27.20 27.20 26.96 26.96 67.4K
09:31 26.96 26.96 26.72 26.75 5.5K
09:32 26.70 26.81 26.57 26.81 13.3K
09:33 26.87 26.96 26.87 26.87 1.2K
09:34 26.93 27.01 26.93 27.01 8.7K
09:35 27.09 27.14 27.06 27.09 2.9K
09:36 27.00 27.11 27.00 27.11 2.3K
09:37 27.00 27.00 26.89 26.99 3.4K
09:38 26.98 27.00 26.96 26.99 3.3K
09:39 27.02 27.07 27.02 27.02 1.2K
09:40 27.06 27.20 27.05 27.20 10.3K
09:41 27.21 27.42 27.21 27.41 15.9K
09:42 27.38 27.39 27.33 27.37 6.5K
09:43 27.34 27.34 27.23 27.23 7.7K
09:44 27.14 27.23 27.14 27.18 4.6K
09:45 27.18 27.25 27.15 27.24 6.4K
09:46 27.18 27.26 27.16 27.26 6.2K
09:47 27.28 27.35 27.28 27.34 6.0K
09:48 27.35 27.35 27.25 27.31 9.9K
09:49 27.33 27.33 27.27 27.28 4.8K
09:50 27.29 27.33 27.29 27.33 5.2K
09:51 27.33 27.35 27.23 27.23 6.1K
09:52 27.23 27.23 27.18 27.18 3.8K
09:53 27.20 27.23 27.09 27.23 12.9K
09:54 27.29 27.33 27.29 27.31 4.2K
09:55 27.30 27.35 27.30 27.32 6.4K
09:56 27.37 27.42 27.33 27.42 8.0K
09:57 27.40 27.45 27.40 27.45 10.1K
09:58 27.43 27.63 27.43 27.60 25.2K
09:59 27.62 27.69 27.60 27.60 6.6K
10:00 27.63 27.74 27.63 27.67 11.2K
10:01 27.70 27.70 27.55 27.55 14.3K
10:02 27.55 27.67 27.55 27.67 7.1K
10:03 27.68 27.71 27.68 27.69 6.0K
10:04 27.66 27.66 27.56 27.56 5.6K
10:05 27.60 27.64 27.56 27.64 9.0K
10:06 27.67 27.67 27.64 27.65 4.2K
10:07 27.69 27.84 27.69 27.82 17.1K
10:08 27.84 27.84 27.68 27.68 10.2K
10:09 27.68 27.73 27.68 27.70 4.6K
10:10 27.65 27.71 27.56 27.71 7.9K
10:11 27.71 27.74 27.70 27.71 4.8K
10:12 27.71 27.76 27.71 27.71 5.6K
10:13 27.71 27.88 27.71 27.88 5.9K
10:14 27.90 27.96 27.81 27.85 19.0K
10:15 27.85 27.91 27.83 27.83 6.7K
10:16 27.82 27.87 27.81 27.87 5.0K
10:17 27.86 27.88 27.86 27.88 2.1K
10:18 27.89 27.93 27.86 27.93 22.5K
10:19 27.92 28.00 27.85 27.98 51.2K
10:20 27.99 28.04 27.97 27.98 13.2K
10:21 28.00 28.00 27.97 27.97 11.8K
10:22 28.01 28.01 27.91 27.91 20.8K
10:23 27.91 27.99 27.91 27.98 10.7K
10:24 27.99 28.05 27.98 28.03 17.6K
10:25 28.00 28.05 28.00 28.05 8.0K
10:26 28.06 28.09 28.03 28.08 4.4K
10:27 28.07 28.10 28.06 28.10 7.7K
10:28 28.10 28.13 28.04 28.07 7.5K
10:29 28.04 28.10 28.04 28.08 19.5K
10:30 28.08 28.09 28.03 28.03 11.8K
10:31 28.01 28.10 28.01 28.10 7.8K
10:32 28.12 28.17 28.12 28.16 7.3K
10:33 28.17 28.20 28.14 28.14 8.5K
10:34 28.07 28.12 28.06 28.09 11.6K
10:35 28.07 28.07 27.97 27.98 9.8K
10:36 27.99 28.09 27.99 28.09 7.0K
10:37 28.10 28.14 28.03 28.05 12.0K
10:38 28.07 28.10 28.05 28.07 12.3K
10:39 28.05 28.08 28.05 28.05 6.0K
10:40 28.06 28.06 28.02 28.04 5.7K
10:41 28.07 28.07 28.04 28.06 4.1K
10:42 28.06 28.07 28.06 28.07 3.7K
10:43 28.09 28.09 28.07 28.07 1.9K
10:44 28.08 28.12 28.08 28.09 4.5K
10:45 28.09 28.13 28.09 28.10 1.8K
10:46 28.14 28.14 28.08 28.09 5.9K
10:47 28.08 28.12 28.08 28.11 5.6K
10:48 28.15 28.18 28.15 28.18 2.3K
10:49 28.16 28.16 28.13 28.14 3.2K
10:50 28.11 28.16 28.11 28.13 6.5K
10:51 28.12 28.16 28.12 28.14 4.5K
10:52 28.16 28.19 28.14 28.18 5.1K
10:53 28.20 28.22 28.18 28.18 8.0K
10:54 28.15 28.16 28.13 28.14 13.2K
10:55 28.17 28.18 28.16 28.16 3.6K
10:56 28.12 28.12 28.01 28.01 11.1K
10:57 27.99 28.05 27.99 28.03 9.6K
10:58 28.06 28.07 28.05 28.06 2.9K
10:59 28.06 28.08 28.06 28.06 5.2K
11:00 28.04 28.04 28.01 28.04 2.4K
11:01 28.07 28.12 28.06 28.10 15.6K
11:02 28.12 28.12 28.07 28.12 7.8K
11:03 28.11 28.16 28.07 28.16 13.1K
11:04 28.17 28.19 28.16 28.18 5.4K
11:05 28.19 28.21 28.13 28.13 13.4K
11:06 28.05 28.09 28.04 28.07 5.0K
11:07 28.12 28.20 28.12 28.19 7.8K
11:08 28.19 28.21 28.16 28.20 9.5K
11:09 28.20 28.20 28.09 28.11 6.6K
11:10 28.09 28.10 28.01 28.01 9.7K
11:11 28.02 28.02 27.94 27.98 14.7K
11:12 27.97 28.03 27.97 28.01 6.2K
11:13 28.00 28.00 27.92 27.94 11.4K
11:14 27.94 28.00 27.94 28.00 3.9K
11:15 28.00 28.01 27.97 28.01 6.1K
11:16 28.00 28.01 27.98 27.99 4.0K
11:17 27.99 28.02 27.98 28.02 9.6K
11:18 28.01 28.03 28.01 28.02 3.7K
11:19 28.03 28.04 28.01 28.01 5.6K
11:20 27.99 27.99 27.87 27.87 6.1K
11:21 27.87 27.87 27.85 27.85 1.8K
11:22 27.89 27.89 27.89 27.89 4.4K
11:23 27.85 27.86 27.85 27.86 4.7K
11:24 27.85 27.88 27.84 27.87 14.1K
11:25 27.88 27.88 27.86 27.86 3.8K
11:26 27.86 27.86 27.82 27.85 5.8K
11:27 27.89 27.89 27.89 27.89 4.7K
11:28 27.90 27.90 27.89 27.89 1.7K
11:29 27.91 27.92 27.87 27.89 7.1K
11:30 27.88 27.88 27.79 27.83 10.5K
11:31 27.81 27.81 27.78 27.80 3.9K
11:32 27.82 27.85 27.80 27.82 6.4K
11:33 27.84 27.85 27.84 27.84 1.0K
11:34 27.86 27.86 27.84 27.84 2.2K
11:35 27.84 27.84 27.76 27.80 9.9K
11:36 27.79 27.84 27.77 27.84 9.3K
11:37 27.85 27.85 27.85 27.85 0.5K
11:38 27.83 27.84 27.83 27.84 4.0K
11:39 27.86 27.86 27.85 27.85 1.8K
11:40 27.85 27.85 27.69 27.74 26.3K
11:41 27.76 27.77 27.73 27.76 5.3K
11:42 27.74 27.76 27.74 27.76 3.5K
11:43 27.79 27.80 27.79 27.80 7.4K
11:44 27.78 27.78 27.78 27.78 1.5K
11:45 27.78 27.78 27.77 27.78 1.7K
11:46 27.78 27.78 27.76 27.78 2.5K
11:47 27.81 27.81 27.64 27.68 12.4K
11:48 27.68 27.76 27.68 27.76 2.7K
11:49 27.70 27.73 27.69 27.73 40.1K
11:50 27.72 27.74 27.72 27.74 2.0K
11:51 27.74 27.74 27.74 27.74 2.8K
11:52 27.74 27.77 27.74 27.74 14.8K
11:53 27.71 27.73 27.70 27.72 6.1K
11:54 27.71 27.71 27.69 27.69 7.4K
11:55 27.71 27.76 27.71 27.76 4.2K
11:56 27.75 27.75 27.71 27.71 5.6K
11:57 27.71 27.73 27.71 27.72 2.1K
11:58 27.73 27.73 27.70 27.71 6.3K
11:59 27.71 27.72 27.70 27.72 7.8K
12:00 27.72 27.76 27.70 27.73 4.3K
12:01 27.72 27.73 27.71 27.73 1.7K
12:02 27.73 27.74 27.73 27.73 1.3K
12:03 27.73 27.81 27.73 27.79 5.3K
12:04 27.82 27.82 27.76 27.77 5.3K
12:05 27.77 27.80 27.77 27.80 1.9K
12:06 27.78 27.80 27.78 27.80 0.6K
12:07 27.78 27.86 27.78 27.81 34.1K
12:08 27.80 27.82 27.77 27.82 2.0K
12:09 27.80 27.80 27.76 27.77 12.4K
12:10 27.77 27.77 27.76 27.76 1.0K
12:11 27.75 27.77 27.73 27.77 3.2K
12:12 27.79 27.79 27.78 27.79 2.3K
12:13 27.78 27.78 27.76 27.76 3.5K
12:14 27.77 27.79 27.77 27.79 3.2K
12:15 27.77 27.79 27.77 27.78 1.3K
12:16 27.77 27.78 27.77 27.78 21.3K
12:17 27.76 27.76 27.75 27.76 1.0K
12:18 27.76 27.78 27.76 27.78 5.0K
12:19 27.75 27.77 27.75 27.77 4.2K
12:20 27.75 27.76 27.75 27.76 2.5K
12:21 27.77 27.77 27.77 27.77 0.8K
12:22 27.78 27.80 27.78 27.78 2.6K
12:23 27.78 27.83 27.78 27.83 5.2K
12:24 27.85 27.85 27.82 27.82 2.8K
12:25 27.84 27.84 27.80 27.82 4.5K
12:26 27.82 27.83 27.82 27.83 5.4K
12:27 27.86 27.86 27.86 27.86 0.8K
12:28 27.86 27.86 27.86 27.86 2.2K
12:29 27.88 27.88 27.87 27.87 1.9K
12:30 27.86 27.87 27.86 27.87 1.5K
12:31 27.87 27.90 27.87 27.90 4.0K
12:32 27.90 27.90 27.87 27.87 5.1K
12:33 27.88 27.88 27.88 27.88 1.6K
12:34 27.87 28.00 27.87 28.00 29.4K
12:35 28.04 28.04 27.99 28.01 14.4K
12:36 27.98 27.98 27.93 27.93 8.5K
12:37 27.94 27.94 27.93 27.93 2.0K
12:38 27.94 27.94 27.88 27.88 5.8K
12:39 27.86 27.90 27.86 27.90 5.6K
12:40 27.89 27.89 27.88 27.89 5.0K
12:41 27.90 27.90 27.88 27.89 2.1K
12:42 27.87 27.88 27.87 27.88 2.4K
12:43 27.88 27.90 27.88 27.89 3.6K
12:44 27.89 27.94 27.89 27.89 6.8K
12:45 27.92 27.94 27.92 27.92 7.9K
12:46 27.91 27.95 27.91 27.95 9.5K
12:47 27.96 28.02 27.96 28.00 8.3K
12:48 28.02 28.02 27.96 27.98 3.7K
12:49 27.98 28.01 27.98 28.01 5.5K
12:50 28.00 28.00 27.97 27.99 6.3K
12:51 28.02 28.02 28.01 28.01 2.3K
12:52 28.00 28.00 27.98 27.98 2.3K
12:53 27.98 27.98 27.96 27.98 11.0K
12:54 27.98 28.00 27.98 28.00 4.1K
12:55 27.98 28.02 27.98 28.02 2.6K
12:56 28.01 28.03 28.01 28.03 2.4K
12:57 28.02 28.02 27.99 28.00 9.8K
12:58 27.99 27.99 27.98 27.98 5.6K
12:59 27.98 27.98 27.95 27.98 5.3K
13:00 28.00 28.02 28.00 28.02 2.0K
13:01 28.00 28.01 27.98 27.98 8.4K
13:02 27.98 28.00 27.98 28.00 27.4K
13:03 28.02 28.02 28.02 28.02 2.0K
13:04 28.05 28.05 28.01 28.03 6.3K
13:05 28.00 28.00 28.00 28.00 2.3K
13:06 27.97 28.04 27.97 28.04 6.1K
13:07 28.04 28.04 28.01 28.01 2.2K
13:08 28.00 28.00 28.00 28.00 2.4K
13:09 27.99 28.03 27.99 28.03 5.5K
13:10 28.04 28.04 28.03 28.03 1.1K
13:11 28.03 28.04 28.01 28.01 4.7K
13:12 28.01 28.01 28.01 28.01 5.1K
13:13 28.01 28.05 28.01 28.05 4.6K
13:14 28.05 28.08 28.05 28.07 3.2K
13:15 28.07 28.07 28.06 28.06 8.0K
13:16 28.07 28.07 28.05 28.05 1.9K
13:17 28.06 28.08 28.05 28.05 14.6K
13:18 28.05 28.07 28.05 28.07 3.3K
13:19 28.06 28.06 28.03 28.03 2.8K
13:20 27.98 28.00 27.98 27.99 26.5K
13:21 27.98 28.00 27.95 27.97 11.9K
13:22 27.95 27.96 27.92 27.96 8.3K
13:23 27.97 27.97 27.96 27.97 3.4K
13:24 27.98 27.98 27.86 27.87 23.0K
13:25 27.85 27.91 27.83 27.91 24.5K
13:26 27.91 27.92 27.91 27.92 1.2K
13:27 27.93 28.00 27.93 28.00 25.7K
13:28 28.02 28.05 28.02 28.04 4.6K
13:29 28.04 28.08 28.04 28.08 2.6K
13:30 28.08 28.10 28.08 28.10 1.9K
13:31 28.13 28.13 28.11 28.11 7.6K
13:32 28.10 28.11 28.04 28.04 8.3K
13:33 28.04 28.04 28.02 28.04 8.2K
13:34 28.03 28.05 28.00 28.05 10.8K
13:35 28.05 28.08 28.05 28.06 16.5K
13:36 28.04 28.04 28.01 28.02 11.3K
13:37 28.03 28.04 28.03 28.03 3.7K
13:38 28.07 28.07 28.04 28.04 8.9K
13:39 28.03 28.05 28.03 28.05 18.2K
13:40 28.05 28.09 28.05 28.09 3.1K
13:41 28.09 28.09 28.06 28.07 10.5K
13:42 28.07 28.07 28.05 28.07 8.6K
13:43 28.06 28.06 28.06 28.06 0.6K
13:44 28.08 28.11 28.08 28.11 7.4K
13:45 28.10 28.12 28.10 28.12 11.5K
13:46 28.12 28.12 28.11 28.11 10.6K
13:47 28.15 28.16 28.15 28.16 4.0K
13:48 28.14 28.14 28.13 28.13 6.0K
13:49 28.13 28.14 28.12 28.14 4.4K
13:50 28.14 28.14 28.14 28.14 3.1K
13:51 28.15 28.15 28.08 28.09 9.5K
13:52 28.10 28.10 28.04 28.07 17.8K
13:53 28.07 28.09 28.05 28.05 13.5K
13:54 28.05 28.05 28.00 28.00 7.7K
13:55 28.01 28.02 28.01 28.02 3.3K
13:56 28.02 28.05 27.97 28.02 21.4K
13:57 27.99 28.01 27.99 28.01 2.5K
13:58 27.99 28.04 27.99 28.04 9.6K
13:59 28.02 28.03 28.02 28.03 3.0K
14:00 28.02 28.02 28.00 28.01 6.1K
14:01 28.01 28.01 28.00 28.01 2.6K
14:02 28.01 28.06 28.01 28.04 5.3K
14:03 28.02 28.02 28.01 28.02 2.2K
14:04 28.00 28.01 27.99 28.01 4.2K
14:05 28.03 28.03 28.02 28.02 1.1K
14:06 28.03 28.04 28.03 28.03 5.2K
14:07 28.06 28.12 28.06 28.11 9.8K
14:08 28.10 28.11 28.07 28.07 7.8K
14:09 28.07 28.10 28.07 28.07 7.8K
14:10 28.06 28.10 28.06 28.10 5.9K
14:11 28.07 28.08 28.07 28.07 11.4K
14:12 28.07 28.07 28.03 28.05 3.1K
14:13 28.04 28.05 28.03 28.05 6.2K
14:14 28.05 28.06 28.04 28.05 6.3K
14:15 28.06 28.06 28.06 28.06 0.6K
14:16 28.05 28.12 28.04 28.06 55.4K
14:17 28.07 28.13 28.07 28.13 9.4K
14:18 28.14 28.15 28.11 28.11 4.3K
14:19 28.12 28.12 28.11 28.11 5.0K
14:20 28.15 28.18 28.15 28.18 27.1K
14:21 28.20 28.26 28.20 28.25 14.3K
14:22 28.25 28.28 28.25 28.27 8.2K
14:23 28.27 28.27 28.19 28.19 7.6K
14:24 28.19 28.24 28.19 28.24 5.3K
14:25 28.25 28.30 28.25 28.30 7.4K
14:26 28.31 28.33 28.28 28.33 9.7K
14:27 28.30 28.44 28.30 28.44 16.5K
14:28 28.42 28.42 28.34 28.34 11.4K
14:29 28.33 28.33 28.28 28.32 8.1K
14:30 28.30 28.36 28.30 28.35 6.4K
14:31 28.34 28.34 28.29 28.32 7.1K
14:32 28.28 28.30 28.28 28.30 8.5K
14:33 28.29 28.31 28.29 28.30 18.2K
14:34 28.31 28.36 28.31 28.33 9.6K
14:35 28.31 28.33 28.30 28.30 2.7K
14:36 28.30 28.32 28.29 28.32 4.2K
14:37 28.31 28.34 28.31 28.34 4.2K
14:38 28.32 28.33 28.32 28.33 2.8K
14:39 28.31 28.31 28.26 28.28 7.6K
14:40 28.28 28.28 28.22 28.22 6.7K
14:41 28.21 28.22 28.20 28.22 7.7K
14:42 28.22 28.22 28.22 28.22 5.1K
14:43 28.22 28.25 28.22 28.25 3.9K
14:44 28.23 28.24 28.21 28.24 2.2K
14:45 28.24 28.26 28.24 28.26 2.0K
14:46 28.25 28.25 28.25 28.25 2.1K
14:47 28.25 28.26 28.25 28.26 4.3K
14:48 28.27 28.31 28.27 28.28 6.7K
14:49 28.27 28.28 28.27 28.28 7.1K
14:50 28.25 28.27 28.25 28.25 2.7K
14:51 28.22 28.24 28.22 28.24 2.1K
14:52 28.24 28.24 28.21 28.22 8.2K
14:53 28.21 28.23 28.21 28.23 2.7K
14:54 28.22 28.25 28.22 28.25 3.1K
14:55 28.26 28.31 28.26 28.29 8.2K
14:56 28.30 28.31 28.24 28.24 13.1K
14:57 28.24 28.34 28.22 28.32 70.9K
14:58 28.32 28.34 28.31 28.31 4.1K
14:59 28.31 28.34 28.30 28.34 19.7K
15:00 28.35 28.36 28.35 28.36 16.4K
15:01 28.37 28.41 28.37 28.41 6.3K
15:02 28.41 28.41 28.39 28.39 2.2K
15:03 28.41 28.43 28.39 28.43 5.0K
15:04 28.45 28.46 28.44 28.46 9.3K
15:05 28.46 28.52 28.46 28.51 24.2K
15:06 28.52 28.57 28.51 28.53 8.9K
15:07 28.57 28.59 28.55 28.58 14.7K
15:08 28.58 28.61 28.57 28.61 14.0K
15:09 28.59 28.59 28.56 28.57 13.1K
15:10 28.57 28.57 28.51 28.53 9.5K
15:11 28.54 28.57 28.54 28.57 6.0K
15:12 28.57 28.58 28.57 28.58 11.2K
15:13 28.60 28.61 28.58 28.58 5.5K
15:14 28.58 28.58 28.54 28.54 5.3K
15:15 28.54 28.56 28.54 28.56 8.3K
15:16 28.58 28.58 28.58 28.58 3.4K
15:17 28.55 28.57 28.55 28.56 13.9K
15:18 28.59 28.62 28.59 28.62 6.7K
15:19 28.62 28.62 28.61 28.61 9.7K
15:20 28.61 28.61 28.59 28.59 12.4K
15:21 28.61 28.66 28.61 28.66 6.8K
15:22 28.66 28.72 28.66 28.72 7.7K
15:23 28.71 28.73 28.70 28.72 14.1K
15:24 28.72 28.78 28.72 28.77 10.7K
15:25 28.76 28.79 28.75 28.75 12.2K
15:26 28.77 28.81 28.76 28.81 9.7K
15:27 28.81 28.82 28.81 28.81 6.4K
15:28 28.82 28.83 28.77 28.77 11.0K
15:29 28.77 28.77 28.74 28.76 7.6K
15:30 28.79 28.82 28.77 28.77 15.6K
15:31 28.74 28.74 28.72 28.73 12.6K
15:32 28.71 28.74 28.69 28.72 16.6K
15:33 28.72 28.75 28.71 28.75 7.2K
15:34 28.74 28.77 28.74 28.76 4.6K
15:35 28.76 28.78 28.76 28.78 9.2K
15:36 28.78 28.84 28.77 28.78 26.0K
15:37 28.78 28.78 28.71 28.71 4.7K
15:38 28.73 28.74 28.72 28.72 8.6K
15:39 28.73 28.73 28.72 28.72 14.3K
15:40 28.72 28.72 28.65 28.65 9.0K
15:41 28.61 28.62 28.58 28.58 18.0K
15:42 28.58 28.60 28.54 28.54 20.2K
15:43 28.53 28.56 28.53 28.55 22.1K
15:44 28.56 28.66 28.56 28.66 12.3K
15:45 28.66 28.66 28.62 28.62 37.1K
15:46 28.62 28.63 28.62 28.63 9.9K
15:47 28.64 28.69 28.64 28.69 27.3K
15:48 28.69 28.74 28.67 28.74 19.0K
15:49 28.72 28.74 28.71 28.73 13.8K
15:50 28.75 28.77 28.73 28.77 23.8K
15:51 28.74 28.76 28.73 28.75 45.8K
15:52 28.75 28.79 28.75 28.79 59.7K
15:53 28.77 28.81 28.74 28.80 36.6K
15:54 28.78 28.83 28.78 28.79 41.7K
15:55 28.79 28.85 28.79 28.82 62.0K
15:56 28.82 28.85 28.82 28.85 65.5K
15:57 28.85 28.87 28.83 28.87 101.6K
15:58 28.86 28.88 28.85 28.88 126.8K
15:59 28.87 28.88 28.83 28.86 773.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据