Comstock Resources Inc

CRK
🏛️ 美国 →
21.34
最后更新: 2025-10-01
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 20.85 20.91 20.85 20.86 61.5K
09:31 20.86 20.91 20.83 20.83 22.7K
09:32 20.87 21.00 20.87 21.00 17.2K
09:33 21.00 21.00 20.90 20.90 13.7K
09:34 20.92 20.97 20.92 20.94 8.6K
09:35 20.95 21.08 20.92 21.04 22.9K
09:36 21.05 21.12 21.05 21.08 9.3K
09:37 21.09 21.09 21.04 21.04 7.1K
09:38 21.04 21.06 21.03 21.05 11.9K
09:39 21.05 21.13 21.05 21.13 9.1K
09:40 21.11 21.11 20.97 21.00 10.4K
09:41 21.00 21.17 20.98 21.17 18.4K
09:42 21.17 21.17 21.09 21.09 9.2K
09:43 21.09 21.09 21.09 21.09 2.7K
09:44 21.13 21.24 21.10 21.24 19.9K
09:45 21.22 21.22 21.11 21.17 11.1K
09:46 21.24 21.24 21.14 21.14 3.1K
09:47 21.10 21.14 21.07 21.14 4.4K
09:48 21.10 21.10 21.00 21.02 11.1K
09:49 20.97 21.03 20.96 20.96 5.6K
09:50 20.96 20.96 20.92 20.96 6.7K
09:51 20.95 21.01 20.91 20.94 7.9K
09:52 20.94 20.95 20.91 20.95 8.1K
09:53 20.95 20.97 20.92 20.92 13.9K
09:54 20.92 20.92 20.85 20.85 11.1K
09:55 20.88 21.03 20.88 21.03 5.4K
09:56 21.01 21.02 20.96 21.00 29.3K
09:57 20.98 20.98 20.93 20.93 5.0K
09:58 20.96 20.98 20.96 20.98 2.9K
09:59 20.98 20.98 20.98 20.98 1.5K
10:00 20.98 21.00 20.95 20.97 8.4K
10:01 20.95 20.97 20.95 20.95 6.5K
10:02 21.00 21.02 20.98 20.99 10.8K
10:03 20.98 21.03 20.98 21.03 4.9K
10:04 21.05 21.05 21.04 21.04 1.9K
10:05 21.02 21.06 21.00 21.06 9.1K
10:06 21.04 21.08 21.03 21.05 6.0K
10:07 21.09 21.14 21.09 21.10 6.8K
10:08 21.08 21.08 21.08 21.08 3.4K
10:09 21.09 21.09 21.00 21.00 11.8K
10:10 21.01 21.03 21.01 21.03 3.8K
10:11 21.03 21.05 21.03 21.05 3.9K
10:12 21.05 21.05 21.01 21.01 11.2K
10:13 21.00 21.01 20.99 20.99 9.2K
10:14 20.97 20.98 20.90 20.98 15.7K
10:15 20.94 20.94 20.92 20.93 1.7K
10:16 20.93 20.93 20.78 20.78 36.4K
10:17 20.79 20.86 20.77 20.86 27.2K
10:18 20.86 20.86 20.84 20.84 2.8K
10:19 20.84 20.84 20.84 20.84 2.8K
10:20 20.85 20.87 20.84 20.85 5.4K
10:21 20.85 20.85 20.83 20.83 8.6K
10:22 20.87 20.87 20.79 20.80 11.0K
10:23 20.80 20.88 20.80 20.88 14.4K
10:24 20.83 20.83 20.78 20.79 4.4K
10:25 20.77 20.79 20.75 20.78 5.4K
10:26 20.78 20.84 20.78 20.84 13.0K
10:27 20.83 20.83 20.80 20.80 6.8K
10:28 20.82 20.83 20.82 20.83 3.5K
10:29 20.88 20.88 20.88 20.88 4.2K
10:30 20.90 20.90 20.89 20.89 0.9K
10:31 20.88 20.92 20.88 20.90 10.4K
10:32 20.92 20.96 20.92 20.95 4.2K
10:33 21.00 21.00 21.00 21.00 1.6K
10:34 21.01 21.08 21.01 21.01 27.1K
10:35 21.03 21.05 21.00 21.05 3.9K
10:36 21.04 21.04 21.04 21.04 1.2K
10:37 21.03 21.05 21.01 21.01 3.3K
10:38 21.02 21.02 20.97 21.00 15.1K
10:39 21.00 21.00 20.96 20.96 2.7K
10:40 20.95 21.01 20.95 21.01 5.8K
10:41 21.01 21.06 21.01 21.06 4.2K
10:42 21.06 21.08 21.06 21.06 10.3K
10:43 21.08 21.08 21.01 21.05 12.6K
10:44 21.06 21.06 21.06 21.06 3.4K
10:45 21.06 21.08 21.06 21.08 7.0K
10:46 21.09 21.10 21.07 21.10 7.1K
10:47 21.11 21.16 21.11 21.16 8.9K
10:48 21.16 21.21 21.16 21.21 8.3K
10:49 21.20 21.20 21.16 21.16 7.6K
10:50 21.17 21.25 21.16 21.25 10.2K
10:51 21.24 21.26 21.24 21.24 3.2K
10:52 21.25 21.26 21.23 21.24 6.0K
10:53 21.24 21.25 21.23 21.24 4.3K
10:54 21.25 21.33 21.25 21.33 11.5K
10:55 21.30 21.30 21.28 21.28 5.3K
10:56 21.27 21.27 21.24 21.27 9.5K
10:57 21.27 21.27 21.17 21.17 8.1K
10:58 21.18 21.20 21.18 21.20 4.8K
10:59 21.21 21.21 21.14 21.21 7.0K
11:00 21.21 21.24 21.21 21.23 2.1K
11:01 21.24 21.27 21.24 21.27 15.4K
11:02 21.26 21.29 21.26 21.27 3.2K
11:03 21.30 21.31 21.30 21.31 2.1K
11:04 21.31 21.31 21.31 21.31 1.8K
11:05 21.31 21.31 21.27 21.31 9.0K
11:06 21.31 21.31 21.29 21.29 4.5K
11:07 21.24 21.29 21.23 21.29 8.9K
11:08 21.29 21.29 21.26 21.26 2.3K
11:09 21.24 21.24 21.18 21.18 6.8K
11:10 21.18 21.20 21.17 21.20 5.0K
11:11 21.21 21.22 21.19 21.19 4.6K
11:12 21.19 21.19 21.17 21.18 3.7K
11:13 21.17 21.21 21.16 21.21 4.8K
11:14 21.20 21.22 21.18 21.18 3.8K
11:15 21.19 21.19 21.18 21.18 1.2K
11:16 21.19 21.19 21.16 21.16 2.0K
11:17 21.16 21.16 21.16 21.16 2.5K
11:18 21.15 21.18 21.15 21.17 8.0K
11:19 21.17 21.21 21.17 21.21 2.6K
11:20 21.17 21.17 21.15 21.15 1.8K
11:21 21.16 21.16 21.16 21.16 1.4K
11:22 21.15 21.15 21.14 21.15 7.4K
11:23 21.16 21.18 21.16 21.17 4.7K
11:24 21.17 21.17 21.17 21.17 0.3K
11:25 21.16 21.16 21.16 21.16 1.2K
11:26 21.17 21.17 21.17 21.17 0.4K
11:27 21.18 21.18 21.17 21.18 3.0K
11:28 21.18 21.19 21.18 21.18 2.6K
11:29 21.15 21.15 21.14 21.15 5.6K
11:30 21.14 21.14 21.14 21.14 0.3K
11:31 21.15 21.20 21.15 21.19 18.6K
11:32 21.19 21.19 21.14 21.15 3.2K
11:33 21.15 21.15 21.15 21.15 0.7K
11:34 21.16 21.16 21.16 21.16 1.6K
11:35 21.16 21.23 21.16 21.23 13.2K
11:36 21.26 21.27 21.26 21.27 2.1K
11:37 21.28 21.28 21.27 21.28 1.5K
11:38 21.31 21.31 21.28 21.29 6.2K
11:39 21.29 21.29 21.28 21.28 2.0K
11:40 21.28 21.28 21.26 21.26 3.4K
11:41 21.27 21.27 21.24 21.26 3.6K
11:42 21.25 21.26 21.25 21.26 1.2K
11:43 21.26 21.28 21.26 21.28 1.7K
11:44 21.26 21.26 21.25 21.25 2.7K
11:45 21.26 21.26 21.26 21.26 0.9K
11:46 21.26 21.27 21.23 21.24 6.4K
11:47 21.23 21.25 21.23 21.25 3.2K
11:48 21.28 21.28 21.28 21.28 0.4K
11:49 21.27 21.31 21.27 21.31 3.1K
11:50 21.31 21.31 21.30 21.30 3.3K
11:51 21.30 21.30 21.30 21.30 0.7K
11:52 21.28 21.28 21.25 21.26 6.2K
11:53 21.26 21.26 21.26 21.26 1.3K
11:54 21.25 21.27 21.25 21.27 2.3K
11:55 21.26 21.26 21.26 21.26 3.2K
11:56 21.25 21.25 21.21 21.21 4.9K
11:57 21.21 21.21 21.21 21.21 0.9K
11:58 21.21 21.21 21.20 21.20 1.6K
11:59 21.20 21.21 21.20 21.21 1.2K
12:00 21.22 21.24 21.22 21.24 2.6K
12:01 21.26 21.27 21.25 21.25 3.9K
12:02 21.23 21.23 21.18 21.18 4.5K
12:03 21.18 21.18 21.17 21.18 1.7K
12:04 21.19 21.20 21.19 21.20 8.2K
12:05 21.20 21.20 21.19 21.20 1.8K
12:06 21.23 21.27 21.23 21.27 3.3K
12:07 21.27 21.27 21.26 21.26 1.4K
12:08 21.25 21.25 21.21 21.21 7.9K
12:09 21.21 21.21 21.20 21.20 1.9K
12:10 21.19 21.20 21.19 21.20 0.9K
12:11 21.19 21.20 21.19 21.20 1.2K
12:12 21.21 21.23 21.21 21.23 2.1K
12:13 21.24 21.25 21.24 21.25 3.0K
12:14 21.24 21.25 21.24 21.25 2.0K
12:15 21.26 21.27 21.26 21.27 1.6K
12:16 21.27 21.27 21.25 21.25 2.2K
12:17 21.26 21.32 21.26 21.32 4.5K
12:18 21.34 21.34 21.32 21.32 2.4K
12:19 21.31 21.31 21.31 21.31 2.8K
12:20 21.31 21.31 21.26 21.26 3.0K
12:21 21.27 21.27 21.26 21.26 3.3K
12:22 21.24 21.24 21.24 21.24 1.7K
12:23 21.25 21.26 21.25 21.26 1.7K
12:24 21.26 21.26 21.25 21.26 1.9K
12:25 21.26 21.27 21.26 21.26 2.3K
12:26 21.26 21.28 21.26 21.28 1.3K
12:27 21.29 21.30 21.29 21.30 1.1K
12:28 21.28 21.28 21.27 21.27 4.6K
12:29 21.27 21.27 21.26 21.26 1.2K
12:30 21.25 21.25 21.23 21.23 2.2K
12:31 21.23 21.25 21.23 21.25 1.7K
12:32 21.23 21.27 21.23 21.27 2.5K
12:33 21.28 21.28 21.28 21.28 0.4K
12:34 21.28 21.28 21.28 21.28 1.4K
12:35 21.30 21.30 21.29 21.29 2.8K
12:36 21.32 21.32 21.32 21.32 1.3K
12:37 21.32 21.32 21.31 21.31 3.7K
12:39 21.30 21.31 21.30 21.30 1.3K
12:40 21.30 21.30 21.30 21.30 1.5K
12:41 21.31 21.32 21.31 21.32 5.1K
12:42 21.32 21.32 21.31 21.32 1.5K
12:43 21.34 21.34 21.34 21.34 0.4K
12:44 21.32 21.32 21.31 21.31 6.2K
12:45 21.31 21.32 21.31 21.31 3.8K
12:46 21.30 21.31 21.30 21.31 2.7K
12:47 21.32 21.32 21.32 21.32 1.8K
12:48 21.33 21.34 21.33 21.34 1.5K
12:49 21.34 21.34 21.34 21.34 0.9K
12:50 21.33 21.34 21.33 21.34 1.6K
12:51 21.34 21.34 21.34 21.34 1.9K
12:52 21.33 21.34 21.33 21.34 2.3K
12:53 21.34 21.39 21.31 21.39 10.7K
12:54 21.42 21.43 21.41 21.41 7.0K
12:55 21.43 21.43 21.43 21.43 0.5K
12:56 21.42 21.42 21.41 21.41 2.7K
12:57 21.41 21.41 21.41 21.41 0.8K
12:58 21.41 21.42 21.41 21.41 2.6K
12:59 21.42 21.42 21.42 21.42 0.5K
13:00 21.43 21.44 21.43 21.44 5.5K
13:01 21.43 21.44 21.42 21.42 6.2K
13:02 21.43 21.44 21.42 21.44 4.3K
13:04 21.44 21.44 21.43 21.43 7.0K
13:05 21.44 21.45 21.43 21.45 6.1K
13:06 21.45 21.45 21.45 21.45 0.6K
13:07 21.43 21.49 21.43 21.49 10.5K
13:08 21.49 21.49 21.49 21.49 2.5K
13:09 21.50 21.50 21.50 21.50 0.4K
13:10 21.49 21.49 21.43 21.43 9.3K
13:11 21.40 21.40 21.39 21.39 18.4K
13:12 21.41 21.47 21.41 21.46 10.7K
13:13 21.46 21.46 21.46 21.46 1.7K
13:14 21.46 21.46 21.45 21.45 1.5K
13:15 21.46 21.50 21.46 21.50 5.6K
13:16 21.49 21.49 21.48 21.48 2.7K
13:17 21.49 21.53 21.49 21.51 6.1K
13:18 21.51 21.51 21.51 21.51 0.8K
13:19 21.50 21.51 21.50 21.51 1.4K
13:20 21.52 21.52 21.50 21.50 4.7K
13:21 21.50 21.50 21.50 21.50 2.6K
13:22 21.50 21.50 21.47 21.47 5.4K
13:23 21.47 21.47 21.47 21.47 1.2K
13:25 21.47 21.48 21.47 21.48 3.9K
13:26 21.48 21.48 21.47 21.47 4.5K
13:27 21.47 21.47 21.47 21.47 0.8K
13:28 21.48 21.49 21.47 21.48 3.1K
13:29 21.50 21.50 21.50 21.50 1.9K
13:30 21.51 21.52 21.51 21.52 1.6K
13:31 21.52 21.53 21.52 21.52 3.3K
13:32 21.52 21.52 21.52 21.52 0.6K
13:33 21.52 21.52 21.51 21.51 6.3K
13:35 21.52 21.53 21.52 21.53 4.6K
13:36 21.53 21.53 21.53 21.53 0.8K
13:37 21.54 21.54 21.53 21.53 1.9K
13:38 21.53 21.53 21.52 21.52 3.7K
13:39 21.53 21.54 21.53 21.54 2.4K
13:40 21.54 21.56 21.54 21.56 3.2K
13:41 21.55 21.55 21.55 21.55 2.4K
13:42 21.56 21.59 21.56 21.59 1.8K
13:43 21.59 21.59 21.59 21.59 0.8K
13:44 21.58 21.58 21.58 21.58 2.8K
13:45 21.57 21.57 21.56 21.56 3.8K
13:46 21.56 21.56 21.55 21.55 2.9K
13:47 21.55 21.55 21.55 21.55 1.5K
13:48 21.55 21.57 21.55 21.56 3.1K
13:49 21.57 21.58 21.57 21.58 2.6K
13:50 21.60 21.61 21.60 21.61 1.9K
13:51 21.60 21.60 21.59 21.59 4.9K
13:52 21.59 21.59 21.59 21.59 2.9K
13:53 21.69 21.69 21.67 21.67 22.6K
13:54 21.69 21.69 21.65 21.65 13.7K
13:55 21.64 21.64 21.63 21.64 4.2K
13:56 21.64 21.64 21.63 21.63 7.0K
13:57 21.62 21.63 21.62 21.63 3.8K
13:58 21.60 21.60 21.59 21.59 2.3K
13:59 21.58 21.58 21.58 21.58 4.0K
14:00 21.58 21.58 21.58 21.58 2.1K
14:01 21.58 21.58 21.56 21.57 4.6K
14:02 21.58 21.58 21.58 21.58 1.2K
14:03 21.57 21.59 21.57 21.59 2.9K
14:04 21.60 21.60 21.60 21.60 1.9K
14:05 21.60 21.62 21.60 21.62 1.7K
14:06 21.62 21.62 21.60 21.61 3.7K
14:07 21.62 21.65 21.62 21.64 3.3K
14:08 21.63 21.63 21.63 21.63 2.6K
14:09 21.62 21.62 21.62 21.62 1.4K
14:10 21.62 21.63 21.62 21.62 2.3K
14:11 21.62 21.62 21.61 21.61 11.8K
14:12 21.61 21.61 21.61 21.61 2.7K
14:13 21.61 21.61 21.61 21.61 1.3K
14:14 21.61 21.61 21.61 21.61 1.2K
14:15 21.61 21.61 21.58 21.59 6.1K
14:16 21.59 21.59 21.58 21.58 1.9K
14:17 21.58 21.58 21.55 21.55 5.1K
14:18 21.55 21.57 21.55 21.56 8.2K
14:19 21.56 21.57 21.56 21.57 2.9K
14:20 21.57 21.57 21.57 21.57 1.5K
14:21 21.57 21.57 21.53 21.53 4.7K
14:22 21.53 21.56 21.53 21.56 3.5K
14:23 21.56 21.57 21.56 21.57 1.1K
14:24 21.59 21.59 21.57 21.57 3.8K
14:25 21.57 21.57 21.54 21.54 3.3K
14:26 21.54 21.54 21.54 21.54 2.2K
14:27 21.55 21.57 21.55 21.55 4.9K
14:28 21.55 21.56 21.55 21.56 1.7K
14:29 21.56 21.56 21.54 21.54 4.2K
14:30 21.53 21.53 21.53 21.53 0.9K
14:31 21.53 21.54 21.53 21.54 3.2K
14:32 21.54 21.54 21.53 21.53 2.7K
14:33 21.54 21.55 21.54 21.55 6.2K
14:34 21.54 21.57 21.54 21.57 2.5K
14:35 21.58 21.58 21.56 21.56 3.7K
14:36 21.55 21.55 21.55 21.55 1.3K
14:37 21.54 21.54 21.52 21.52 3.1K
14:38 21.52 21.52 21.52 21.52 1.8K
14:39 21.52 21.52 21.52 21.52 2.6K
14:40 21.51 21.52 21.51 21.52 2.3K
14:41 21.53 21.53 21.53 21.53 1.7K
14:42 21.53 21.54 21.53 21.54 2.7K
14:43 21.56 21.56 21.56 21.56 1.9K
14:44 21.56 21.56 21.56 21.56 0.7K
14:45 21.55 21.55 21.55 21.55 3.0K
14:46 21.55 21.56 21.55 21.55 4.2K
14:47 21.55 21.55 21.54 21.54 2.1K
14:48 21.54 21.54 21.53 21.53 4.1K
14:49 21.53 21.53 21.53 21.53 2.9K
14:50 21.52 21.52 21.51 21.51 3.5K
14:51 21.52 21.52 21.51 21.51 2.6K
14:52 21.52 21.52 21.52 21.52 1.3K
14:53 21.51 21.51 21.51 21.51 0.6K
14:54 21.51 21.52 21.51 21.52 2.8K
14:55 21.52 21.52 21.52 21.52 1.9K
14:56 21.52 21.52 21.52 21.52 1.3K
14:57 21.51 21.51 21.51 21.51 2.6K
14:58 21.51 21.52 21.51 21.51 4.1K
14:59 21.52 21.52 21.52 21.52 0.5K
15:00 21.52 21.53 21.52 21.53 5.4K
15:01 21.53 21.53 21.52 21.52 2.1K
15:02 21.53 21.53 21.53 21.53 2.4K
15:03 21.54 21.54 21.52 21.52 6.0K
15:04 21.52 21.56 21.52 21.56 4.9K
15:05 21.55 21.56 21.55 21.56 4.9K
15:06 21.56 21.56 21.55 21.55 5.3K
15:07 21.53 21.53 21.53 21.53 2.4K
15:08 21.53 21.54 21.53 21.54 2.1K
15:09 21.55 21.56 21.55 21.55 4.3K
15:10 21.54 21.54 21.54 21.54 0.6K
15:11 21.54 21.54 21.54 21.54 2.8K
15:12 21.55 21.55 21.53 21.54 1.2K
15:13 21.54 21.54 21.52 21.54 10.0K
15:14 21.53 21.55 21.53 21.54 9.8K
15:15 21.54 21.55 21.53 21.55 1.2K
15:16 21.56 21.57 21.56 21.56 5.3K
15:17 21.55 21.55 21.55 21.55 1.2K
15:18 21.54 21.58 21.54 21.58 9.8K
15:19 21.56 21.57 21.56 21.57 7.9K
15:20 21.56 21.56 21.56 21.56 2.6K
15:21 21.57 21.58 21.57 21.58 3.9K
15:22 21.57 21.57 21.56 21.56 3.8K
15:23 21.57 21.58 21.57 21.58 5.3K
15:24 21.56 21.56 21.55 21.56 3.9K
15:25 21.56 21.58 21.56 21.56 6.9K
15:26 21.55 21.55 21.55 21.55 2.5K
15:27 21.53 21.55 21.53 21.55 7.5K
15:28 21.54 21.57 21.54 21.57 11.5K
15:29 21.58 21.60 21.58 21.59 7.9K
15:30 21.59 21.59 21.56 21.57 13.1K
15:31 21.57 21.57 21.54 21.55 8.0K
15:32 21.55 21.57 21.52 21.52 11.9K
15:33 21.53 21.54 21.53 21.54 5.6K
15:34 21.53 21.55 21.53 21.54 3.3K
15:35 21.54 21.54 21.53 21.53 3.3K
15:36 21.54 21.56 21.54 21.56 13.6K
15:37 21.56 21.58 21.56 21.57 7.3K
15:38 21.57 21.57 21.57 21.57 2.3K
15:39 21.58 21.58 21.56 21.57 10.1K
15:40 21.56 21.56 21.54 21.54 12.9K
15:41 21.53 21.54 21.52 21.53 4.4K
15:42 21.53 21.54 21.53 21.54 11.1K
15:43 21.55 21.57 21.55 21.55 17.9K
15:44 21.55 21.56 21.55 21.56 2.5K
15:45 21.56 21.57 21.53 21.53 7.9K
15:46 21.52 21.53 21.51 21.53 8.3K
15:47 21.53 21.53 21.51 21.52 6.2K
15:48 21.52 21.53 21.51 21.51 7.9K
15:49 21.51 21.51 21.48 21.48 18.6K
15:50 21.49 21.53 21.49 21.52 26.7K
15:51 21.50 21.50 21.47 21.47 36.4K
15:52 21.47 21.47 21.44 21.44 13.3K
15:53 21.44 21.44 21.38 21.38 67.2K
15:54 21.39 21.40 21.37 21.38 18.7K
15:55 21.37 21.40 21.36 21.40 20.5K
15:56 21.40 21.40 21.39 21.40 25.3K
15:57 21.39 21.40 21.39 21.39 56.7K
15:58 21.38 21.38 21.36 21.36 75.1K
15:59 21.35 21.36 21.34 21.35 573.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据