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 30.68 30.69 30.56 30.56 174.4K
09:31 30.60 30.62 30.40 30.55 46.5K
09:32 30.55 30.61 30.50 30.58 5.0K
09:33 30.54 30.55 30.54 30.55 0.9K
09:34 30.41 30.69 30.16 30.35 19.1K
09:35 30.18 30.46 30.18 30.46 8.0K
09:36 30.43 30.60 30.31 30.31 18.6K
09:37 30.59 30.68 30.50 30.62 8.7K
09:38 30.66 30.66 30.57 30.60 6.7K
09:39 30.62 30.73 30.60 30.62 26.1K
09:40 30.65 30.72 30.63 30.70 4.0K
09:41 30.72 30.74 30.66 30.74 15.9K
09:42 30.69 30.71 30.52 30.52 6.8K
09:43 30.53 30.61 30.52 30.61 14.2K
09:44 30.61 30.72 30.61 30.72 2.3K
09:45 30.72 30.72 30.60 30.60 16.5K
09:46 30.60 30.68 30.57 30.57 4.3K
09:47 30.59 30.59 30.47 30.48 15.6K
09:48 30.47 30.53 30.40 30.52 14.5K
09:49 30.53 30.61 30.53 30.61 7.7K
09:50 30.57 30.60 30.56 30.56 3.3K
09:51 30.58 30.72 30.58 30.71 14.6K
09:52 30.76 30.77 30.69 30.75 9.2K
09:53 30.76 30.76 30.67 30.68 5.6K
09:54 30.65 30.67 30.65 30.67 5.9K
09:55 30.61 30.64 30.61 30.61 10.2K
09:56 30.60 30.70 30.60 30.70 9.8K
09:57 30.67 30.70 30.67 30.67 3.6K
09:58 30.67 30.67 30.63 30.64 5.9K
09:59 30.62 30.63 30.57 30.62 12.9K
10:00 30.58 30.67 30.58 30.67 12.3K
10:01 30.69 30.75 30.65 30.75 5.9K
10:02 30.82 30.88 30.81 30.88 5.3K
10:03 30.85 30.85 30.67 30.74 11.2K
10:04 30.71 30.74 30.68 30.71 10.9K
10:05 30.78 30.80 30.76 30.80 6.7K
10:06 30.81 30.83 30.79 30.79 9.0K
10:07 30.77 30.93 30.72 30.93 27.7K
10:08 30.95 31.12 30.93 31.08 47.1K
10:09 31.06 31.06 31.00 31.00 3.2K
10:10 31.01 31.02 30.94 30.99 8.3K
10:11 31.01 31.01 31.01 31.01 0.4K
10:12 31.04 31.07 31.04 31.05 10.1K
10:13 31.06 31.06 31.06 31.06 0.5K
10:14 31.10 31.14 31.06 31.06 8.6K
10:15 31.02 31.04 30.99 31.02 8.1K
10:16 31.00 31.00 30.95 30.95 4.4K
10:17 30.94 31.00 30.94 30.97 4.9K
10:18 30.99 30.99 30.94 30.94 7.3K
10:19 30.94 31.04 30.94 31.04 4.7K
10:20 30.99 31.00 30.96 30.98 4.6K
10:21 30.95 30.95 30.89 30.90 5.7K
10:22 30.93 30.95 30.93 30.95 3.1K
10:23 30.97 30.97 30.89 30.93 5.0K
10:24 30.97 30.97 30.83 30.85 11.5K
10:25 30.88 30.88 30.86 30.86 6.4K
10:26 30.83 30.90 30.83 30.90 3.8K
10:27 30.90 30.95 30.90 30.91 17.7K
10:28 30.87 30.87 30.81 30.81 7.7K
10:29 30.81 30.85 30.78 30.83 4.3K
10:30 30.80 30.85 30.80 30.83 12.2K
10:31 30.80 30.91 30.80 30.87 15.5K
10:32 30.87 30.87 30.83 30.83 5.6K
10:33 30.85 30.86 30.82 30.82 6.2K
10:34 30.80 30.81 30.80 30.81 2.0K
10:35 30.79 30.81 30.74 30.75 9.0K
10:36 30.75 30.79 30.75 30.79 14.5K
10:37 30.77 30.80 30.77 30.80 18.7K
10:38 30.80 30.88 30.76 30.88 10.3K
10:39 30.90 30.90 30.83 30.86 8.1K
10:40 30.84 30.84 30.79 30.79 6.1K
10:41 30.76 30.86 30.76 30.84 8.4K
10:42 30.84 30.87 30.84 30.86 4.8K
10:43 30.89 30.90 30.88 30.89 5.5K
10:44 30.90 30.90 30.85 30.89 10.2K
10:45 30.89 30.89 30.89 30.89 1.6K
10:46 30.86 30.86 30.80 30.80 6.2K
10:47 30.83 30.83 30.76 30.76 4.0K
10:48 30.75 30.84 30.75 30.84 12.0K
10:49 30.84 30.84 30.83 30.84 0.7K
10:50 30.84 30.86 30.82 30.82 4.5K
10:51 30.80 30.84 30.79 30.84 7.1K
10:52 30.86 30.87 30.85 30.87 4.9K
10:53 30.88 30.91 30.87 30.91 17.1K
10:54 30.91 30.93 30.90 30.93 9.3K
10:55 30.90 30.90 30.86 30.86 4.0K
10:56 30.83 30.84 30.81 30.84 4.3K
10:57 30.83 30.85 30.81 30.85 5.5K
10:58 30.85 30.88 30.84 30.88 4.0K
10:59 30.90 30.93 30.89 30.93 27.4K
11:00 30.94 30.95 30.90 30.90 6.6K
11:01 30.90 30.95 30.90 30.92 11.8K
11:02 30.94 30.94 30.91 30.94 5.9K
11:03 30.95 30.97 30.92 30.92 5.0K
11:04 30.95 30.95 30.95 30.95 1.9K
11:05 30.88 30.88 30.88 30.88 2.3K
11:06 30.86 30.93 30.86 30.89 5.3K
11:07 30.88 30.88 30.84 30.84 5.0K
11:08 30.78 30.78 30.69 30.69 30.6K
11:09 30.71 30.71 30.65 30.65 4.8K
11:10 30.68 30.68 30.66 30.66 5.5K
11:11 30.58 30.58 30.51 30.52 9.4K
11:12 30.56 30.64 30.55 30.63 10.6K
11:13 30.65 30.65 30.58 30.58 9.9K
11:14 30.57 30.58 30.54 30.57 6.5K
11:15 30.60 30.62 30.55 30.62 10.0K
11:16 30.60 30.66 30.57 30.65 8.1K
11:17 30.68 30.72 30.68 30.71 8.3K
11:18 30.70 30.70 30.68 30.70 3.4K
11:19 30.70 30.71 30.68 30.69 3.6K
11:20 30.68 30.75 30.68 30.75 4.8K
11:21 30.75 30.78 30.75 30.76 4.0K
11:22 30.77 30.80 30.76 30.77 15.4K
11:23 30.77 30.77 30.74 30.74 2.5K
11:24 30.74 30.74 30.70 30.73 6.1K
11:25 30.73 30.73 30.68 30.72 3.3K
11:26 30.76 30.78 30.76 30.78 2.3K
11:27 30.78 30.84 30.78 30.84 4.9K
11:28 30.83 30.83 30.76 30.76 9.2K
11:29 30.78 30.79 30.76 30.77 4.7K
11:30 30.79 30.83 30.79 30.82 4.0K
11:31 30.83 30.83 30.83 30.83 1.4K
11:32 30.81 30.85 30.80 30.85 7.5K
11:33 30.84 30.85 30.83 30.83 7.0K
11:34 30.83 30.88 30.81 30.88 12.6K
11:35 30.91 30.91 30.83 30.83 4.4K
11:36 30.88 30.88 30.86 30.86 3.4K
11:37 30.85 30.87 30.85 30.87 2.5K
11:38 30.87 30.90 30.85 30.90 3.1K
11:39 30.89 30.91 30.88 30.88 3.5K
11:40 30.88 30.88 30.87 30.88 2.6K
11:41 30.88 30.92 30.88 30.88 3.2K
11:42 30.89 30.89 30.87 30.89 2.9K
11:43 30.87 30.88 30.87 30.88 13.5K
11:44 30.89 30.91 30.89 30.90 3.4K
11:45 30.90 30.92 30.90 30.92 1.3K
11:46 30.94 31.02 30.94 31.02 7.3K
11:47 31.02 31.02 30.95 30.96 7.3K
11:48 30.97 30.97 30.97 30.97 0.6K
11:49 30.97 31.01 30.94 31.01 5.1K
11:50 31.01 31.01 30.96 30.96 4.8K
11:51 30.95 30.96 30.93 30.95 5.4K
11:52 30.92 30.96 30.92 30.96 2.9K
11:53 30.97 30.97 30.92 30.92 4.5K
11:54 30.92 30.93 30.90 30.91 3.7K
11:55 30.91 30.91 30.90 30.90 2.1K
11:56 30.91 30.93 30.91 30.93 3.5K
11:57 30.96 30.96 30.91 30.91 5.3K
11:58 30.93 30.93 30.88 30.89 3.0K
11:59 30.89 30.91 30.87 30.91 4.6K
12:00 30.91 30.91 30.91 30.91 1.3K
12:01 30.89 30.91 30.87 30.91 3.5K
12:02 30.89 30.89 30.85 30.85 3.1K
12:03 30.83 30.84 30.83 30.84 1.3K
12:04 30.82 30.82 30.80 30.80 7.1K
12:05 30.80 30.80 30.80 30.80 1.2K
12:06 30.80 30.80 30.80 30.80 1.0K
12:07 30.80 30.81 30.80 30.81 1.3K
12:08 30.80 30.80 30.78 30.78 8.0K
12:09 30.77 30.77 30.73 30.75 5.6K
12:10 30.76 30.77 30.76 30.76 3.8K
12:11 30.79 30.80 30.79 30.80 0.7K
12:12 30.80 30.80 30.77 30.77 3.8K
12:13 30.77 30.77 30.74 30.74 2.6K
12:14 30.73 30.73 30.73 30.73 3.0K
12:15 30.72 30.74 30.72 30.74 4.6K
12:16 30.73 30.73 30.71 30.71 5.3K
12:17 30.71 30.72 30.71 30.72 1.5K
12:18 30.72 30.72 30.68 30.72 9.6K
12:19 30.71 30.76 30.71 30.76 3.9K
12:20 30.75 30.76 30.75 30.75 2.4K
12:21 30.73 30.73 30.73 30.73 2.4K
12:22 30.75 30.75 30.73 30.73 5.8K
12:23 30.73 30.73 30.70 30.71 6.9K
12:24 30.72 30.73 30.72 30.73 3.1K
12:25 30.72 30.77 30.72 30.77 3.3K
12:26 30.73 30.73 30.73 30.73 1.0K
12:27 30.73 30.74 30.72 30.72 5.4K
12:28 30.72 30.72 30.65 30.65 3.7K
12:29 30.65 30.67 30.64 30.67 5.3K
12:30 30.64 30.68 30.64 30.66 4.2K
12:31 30.68 30.70 30.68 30.70 2.8K
12:32 30.69 30.72 30.69 30.72 2.2K
12:33 30.73 30.73 30.73 30.73 0.9K
12:34 30.72 30.73 30.68 30.68 4.5K
12:35 30.68 30.69 30.68 30.69 1.2K
12:36 30.71 30.71 30.71 30.71 0.7K
12:37 30.70 30.75 30.70 30.75 3.7K
12:38 30.76 30.79 30.76 30.79 5.0K
12:39 30.79 30.79 30.77 30.77 2.8K
12:40 30.75 30.78 30.75 30.78 6.0K
12:41 30.78 30.79 30.78 30.79 3.4K
12:43 30.74 30.74 30.74 30.74 1.1K
12:44 30.73 30.79 30.73 30.79 2.4K
12:45 30.78 30.78 30.78 30.78 3.2K
12:46 30.78 30.78 30.76 30.76 1.2K
12:47 30.76 30.76 30.75 30.75 1.3K
12:48 30.76 30.77 30.76 30.77 2.5K
12:49 30.76 30.77 30.75 30.76 4.3K
12:50 30.76 30.76 30.76 30.76 2.0K
12:52 30.76 30.76 30.74 30.74 3.5K
12:53 30.76 30.77 30.76 30.77 2.9K
12:54 30.78 30.78 30.75 30.75 3.8K
12:55 30.75 30.77 30.75 30.77 1.8K
12:56 30.79 30.79 30.79 30.79 3.3K
12:57 30.79 30.79 30.71 30.71 8.3K
12:58 30.72 30.72 30.72 30.72 3.2K
12:59 30.76 30.76 30.76 30.76 0.6K
13:00 30.74 30.76 30.74 30.75 5.2K
13:01 30.75 30.78 30.74 30.78 3.8K
13:02 30.82 30.82 30.82 30.82 1.6K
13:03 30.83 30.83 30.81 30.82 6.1K
13:04 30.80 30.80 30.75 30.75 3.9K
13:05 30.75 30.75 30.73 30.73 1.2K
13:06 30.72 30.72 30.70 30.70 1.3K
13:07 30.72 30.72 30.70 30.72 0.7K
13:08 30.72 30.72 30.66 30.68 8.5K
13:09 30.68 30.68 30.65 30.66 1.6K
13:10 30.66 30.66 30.65 30.65 3.6K
13:11 30.68 30.68 30.63 30.65 3.6K
13:12 30.65 30.68 30.65 30.68 10.7K
13:13 30.68 30.68 30.68 30.68 1.7K
13:14 30.68 30.68 30.66 30.66 3.8K
13:15 30.65 30.69 30.65 30.69 4.6K
13:16 30.65 30.65 30.65 30.65 1.3K
13:17 30.67 30.67 30.67 30.67 1.7K
13:18 30.65 30.65 30.63 30.65 6.1K
13:19 30.64 30.64 30.63 30.63 1.7K
13:20 30.64 30.64 30.64 30.64 1.8K
13:21 30.62 30.62 30.61 30.62 2.9K
13:22 30.64 30.67 30.64 30.67 1.3K
13:23 30.67 30.67 30.65 30.66 2.2K
13:24 30.64 30.64 30.60 30.62 3.5K
13:25 30.63 30.64 30.63 30.64 3.1K
13:26 30.65 30.65 30.65 30.65 0.7K
13:27 30.65 30.65 30.63 30.63 4.6K
13:28 30.63 30.63 30.60 30.60 3.0K
13:29 30.57 30.57 30.57 30.57 1.3K
13:30 30.54 30.58 30.54 30.58 9.6K
13:31 30.58 30.60 30.57 30.60 2.9K
13:32 30.58 30.60 30.54 30.54 3.8K
13:33 30.55 30.55 30.55 30.55 0.5K
13:34 30.54 30.54 30.50 30.52 2.9K
13:35 30.51 30.52 30.45 30.46 16.3K
13:36 30.45 30.45 30.39 30.44 12.4K
13:37 30.42 30.43 30.41 30.43 4.6K
13:38 30.43 30.43 30.42 30.42 1.6K
13:39 30.42 30.42 30.34 30.39 20.4K
13:40 30.38 30.42 30.38 30.42 3.6K
13:41 30.40 30.43 30.40 30.43 4.6K
13:42 30.43 30.49 30.43 30.49 4.8K
13:43 30.47 30.48 30.47 30.48 1.2K
13:44 30.48 30.48 30.44 30.44 9.8K
13:45 30.45 30.51 30.45 30.51 6.4K
13:46 30.50 30.50 30.48 30.50 1.0K
13:47 30.51 30.52 30.49 30.49 8.8K
13:48 30.47 30.48 30.47 30.48 2.2K
13:49 30.47 30.49 30.47 30.49 2.2K
13:50 30.52 30.54 30.51 30.51 6.0K
13:51 30.53 30.53 30.50 30.50 3.4K
13:52 30.48 30.48 30.48 30.48 0.7K
13:53 30.49 30.52 30.49 30.52 3.0K
13:54 30.52 30.52 30.51 30.51 2.8K
13:55 30.51 30.51 30.50 30.50 6.5K
13:56 30.51 30.51 30.51 30.51 2.2K
13:57 30.53 30.53 30.51 30.51 2.3K
13:58 30.49 30.51 30.49 30.50 2.2K
13:59 30.51 30.53 30.49 30.51 4.1K
14:00 30.51 30.51 30.51 30.51 1.5K
14:01 30.54 30.54 30.54 30.54 2.1K
14:02 30.56 30.58 30.56 30.58 2.8K
14:03 30.59 30.60 30.59 30.59 3.0K
14:04 30.59 30.59 30.57 30.58 2.2K
14:05 30.58 30.61 30.58 30.61 13.6K
14:06 30.59 30.59 30.58 30.59 3.8K
14:07 30.58 30.58 30.52 30.52 3.8K
14:08 30.50 30.51 30.50 30.51 3.3K
14:09 30.51 30.51 30.50 30.51 2.2K
14:10 30.52 30.54 30.52 30.54 1.9K
14:11 30.54 30.54 30.51 30.51 3.8K
14:12 30.47 30.47 30.47 30.47 1.0K
14:13 30.47 30.50 30.46 30.50 4.6K
14:14 30.54 30.55 30.54 30.54 1.7K
14:15 30.56 30.56 30.56 30.56 1.8K
14:16 30.56 30.56 30.52 30.53 2.7K
14:17 30.54 30.55 30.54 30.55 1.2K
14:18 30.55 30.55 30.53 30.53 3.3K
14:19 30.53 30.58 30.53 30.58 3.4K
14:20 30.59 30.59 30.58 30.58 2.0K
14:21 30.57 30.59 30.57 30.59 2.5K
14:22 30.59 30.59 30.56 30.56 3.3K
14:23 30.59 30.60 30.59 30.60 2.0K
14:24 30.63 30.64 30.60 30.60 4.2K
14:25 30.60 30.60 30.59 30.59 1.7K
14:26 30.59 30.59 30.57 30.58 2.0K
14:27 30.54 30.54 30.53 30.53 3.1K
14:28 30.54 30.58 30.54 30.58 5.0K
14:29 30.56 30.56 30.56 30.56 0.6K
14:30 30.55 30.55 30.53 30.53 5.0K
14:31 30.52 30.52 30.50 30.50 4.3K
14:32 30.51 30.51 30.50 30.50 6.3K
14:33 30.42 30.46 30.42 30.46 8.1K
14:34 30.43 30.45 30.43 30.45 1.5K
14:35 30.45 30.45 30.45 30.45 1.8K
14:36 30.45 30.45 30.41 30.42 5.2K
14:37 30.42 30.42 30.36 30.36 18.4K
14:38 30.35 30.36 30.33 30.33 7.2K
14:39 30.33 30.33 30.33 30.33 1.6K
14:40 30.30 30.32 30.28 30.30 18.4K
14:41 30.30 30.31 30.30 30.30 1.5K
14:42 30.30 30.32 30.29 30.29 8.9K
14:43 30.31 30.34 30.31 30.31 3.4K
14:44 30.31 30.35 30.31 30.35 2.2K
14:45 30.34 30.34 30.34 30.34 1.1K
14:46 30.36 30.36 30.36 30.36 4.5K
14:47 30.37 30.37 30.37 30.37 2.5K
14:48 30.35 30.35 30.34 30.34 1.4K
14:49 30.33 30.34 30.33 30.34 2.2K
14:50 30.34 30.35 30.34 30.35 2.8K
14:51 30.33 30.35 30.33 30.35 2.2K
14:52 30.35 30.36 30.35 30.36 5.1K
14:53 30.35 30.36 30.35 30.35 1.3K
14:54 30.35 30.36 30.34 30.34 4.0K
14:55 30.34 30.38 30.34 30.35 6.0K
14:56 30.32 30.32 30.27 30.27 2.2K
14:57 30.27 30.28 30.23 30.23 10.9K
14:58 30.23 30.24 30.23 30.24 2.4K
14:59 30.24 30.24 30.18 30.18 11.6K
15:00 30.18 30.29 30.18 30.28 19.0K
15:01 30.27 30.29 30.27 30.28 4.6K
15:02 30.29 30.29 30.24 30.24 3.8K
15:03 30.24 30.24 30.24 30.24 1.2K
15:04 30.24 30.24 30.24 30.24 2.5K
15:05 30.24 30.26 30.24 30.26 5.1K
15:06 30.28 30.28 30.25 30.26 8.8K
15:07 30.27 30.28 30.27 30.28 2.5K
15:08 30.28 30.28 30.26 30.26 3.1K
15:09 30.28 30.30 30.28 30.29 4.6K
15:10 30.29 30.29 30.28 30.28 3.6K
15:11 30.27 30.29 30.26 30.29 3.5K
15:12 30.32 30.32 30.32 30.32 5.9K
15:13 30.31 30.33 30.31 30.32 8.1K
15:14 30.31 30.31 30.30 30.30 3.5K
15:15 30.31 30.32 30.31 30.32 4.2K
15:16 30.32 30.37 30.32 30.36 6.6K
15:17 30.36 30.38 30.36 30.38 3.8K
15:18 30.38 30.41 30.38 30.40 5.9K
15:19 30.40 30.45 30.40 30.45 5.3K
15:20 30.45 30.48 30.45 30.47 5.3K
15:21 30.46 30.53 30.46 30.53 19.8K
15:22 30.53 30.53 30.53 30.53 5.3K
15:23 30.52 30.60 30.52 30.57 19.9K
15:24 30.57 30.57 30.54 30.55 8.2K
15:25 30.53 30.53 30.51 30.53 11.5K
15:26 30.53 30.53 30.50 30.50 10.0K
15:27 30.50 30.50 30.48 30.49 1.8K
15:28 30.49 30.49 30.46 30.47 6.9K
15:29 30.47 30.48 30.43 30.43 4.4K
15:30 30.43 30.43 30.41 30.41 7.5K
15:31 30.42 30.42 30.41 30.41 12.9K
15:32 30.42 30.42 30.36 30.36 4.9K
15:33 30.36 30.41 30.36 30.41 4.8K
15:34 30.41 30.43 30.41 30.43 7.0K
15:35 30.42 30.42 30.42 30.42 5.2K
15:36 30.43 30.43 30.42 30.42 5.7K
15:37 30.40 30.40 30.38 30.38 4.4K
15:38 30.38 30.40 30.32 30.32 9.3K
15:39 30.32 30.38 30.32 30.38 7.2K
15:40 30.38 30.41 30.38 30.38 8.9K
15:41 30.38 30.38 30.37 30.37 7.9K
15:42 30.38 30.38 30.38 30.38 5.8K
15:43 30.38 30.42 30.38 30.40 12.2K
15:44 30.38 30.41 30.37 30.39 9.8K
15:45 30.39 30.42 30.39 30.42 9.0K
15:46 30.41 30.44 30.41 30.44 5.6K
15:47 30.44 30.52 30.44 30.51 12.1K
15:48 30.47 30.48 30.46 30.48 9.0K
15:49 30.47 30.49 30.47 30.49 12.8K
15:50 30.50 30.60 30.50 30.60 32.8K
15:51 30.59 30.61 30.56 30.57 28.6K
15:52 30.58 30.59 30.57 30.57 14.5K
15:53 30.57 30.58 30.56 30.58 15.2K
15:54 30.58 30.58 30.53 30.53 29.3K
15:55 30.54 30.55 30.43 30.43 32.4K
15:56 30.43 30.45 30.41 30.42 34.0K
15:57 30.44 30.44 30.39 30.40 31.4K
15:58 30.43 30.53 30.42 30.53 70.3K
15:59 30.52 30.55 30.50 30.50 1,062.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据