Comstock Resources Inc

CRK
🏛️ 美国 →
19.83
最后更新: 2025-09-30
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 15.26 15.33 15.15 15.19 23.1K
09:31 15.19 15.20 15.19 15.20 3.0K
09:32 15.25 15.25 15.23 15.23 0.6K
09:33 15.23 15.34 15.23 15.34 2.4K
09:34 15.45 15.45 15.41 15.45 1.7K
09:36 15.50 15.53 15.47 15.53 5.8K
09:38 15.52 15.53 15.52 15.53 1.7K
09:39 15.53 15.53 15.53 15.53 3.0K
09:40 15.56 15.59 15.55 15.58 7.6K
09:41 15.60 15.61 15.59 15.61 5.8K
09:42 15.62 15.62 15.62 15.62 0.3K
09:43 15.62 15.63 15.59 15.59 6.1K
09:45 15.54 15.54 15.49 15.49 5.1K
09:46 15.48 15.58 15.48 15.58 3.2K
09:47 15.63 15.63 15.63 15.63 2.1K
09:48 15.62 15.63 15.62 15.63 4.6K
09:49 15.64 15.72 15.64 15.72 3.3K
09:50 15.72 15.73 15.69 15.72 4.4K
09:51 15.72 15.72 15.68 15.68 4.2K
09:52 15.72 15.73 15.71 15.73 1.0K
09:53 15.73 15.73 15.69 15.73 2.8K
09:54 15.68 15.68 15.68 15.68 5.2K
09:55 15.68 15.68 15.68 15.68 1.3K
09:56 15.66 15.70 15.66 15.70 11.4K
09:57 15.74 15.76 15.72 15.75 3.7K
09:58 15.75 15.76 15.72 15.76 4.9K
09:59 15.76 15.79 15.76 15.79 3.5K
10:00 15.79 15.82 15.77 15.82 5.5K
10:01 15.82 15.84 15.82 15.84 2.8K
10:02 15.83 15.85 15.82 15.84 6.5K
10:03 15.83 15.83 15.78 15.78 5.8K
10:04 15.79 15.79 15.79 15.79 4.3K
10:05 15.81 15.82 15.81 15.82 2.7K
10:06 15.82 15.83 15.78 15.78 5.5K
10:07 15.74 15.74 15.72 15.73 3.5K
10:08 15.71 15.73 15.71 15.73 4.3K
10:09 15.69 15.69 15.69 15.69 1.6K
10:10 15.73 15.73 15.72 15.73 2.8K
10:11 15.68 15.68 15.68 15.68 2.1K
10:13 15.71 15.71 15.70 15.70 5.1K
10:15 15.62 15.65 15.62 15.65 3.9K
10:16 15.66 15.66 15.66 15.66 0.4K
10:17 15.66 15.66 15.63 15.63 2.7K
10:18 15.62 15.62 15.62 15.62 1.4K
10:19 15.63 15.65 15.63 15.65 1.6K
10:20 15.67 15.67 15.67 15.67 0.7K
10:21 15.67 15.67 15.67 15.67 5.0K
10:22 15.70 15.71 15.70 15.71 1.7K
10:23 15.72 15.74 15.72 15.74 1.7K
10:24 15.75 15.75 15.75 15.75 2.0K
10:25 15.76 15.76 15.76 15.76 5.6K
10:26 15.74 15.74 15.74 15.74 2.2K
10:27 15.73 15.75 15.73 15.75 1.5K
10:28 15.74 15.74 15.74 15.74 1.3K
10:30 15.72 15.72 15.67 15.71 10.3K
10:31 15.71 15.71 15.71 15.71 1.7K
10:32 15.74 15.74 15.74 15.74 0.3K
10:33 15.72 15.73 15.72 15.73 3.9K
10:34 15.72 15.72 15.70 15.72 2.2K
10:35 15.75 15.75 15.72 15.75 4.6K
10:36 15.74 15.74 15.73 15.73 2.6K
10:37 15.74 15.75 15.74 15.74 3.4K
10:38 15.74 15.77 15.74 15.77 6.3K
10:39 15.78 15.81 15.78 15.81 2.8K
10:40 15.79 15.82 15.79 15.82 3.2K
10:41 15.82 15.83 15.81 15.81 8.4K
10:42 15.81 15.81 15.81 15.81 2.2K
10:43 15.82 15.82 15.81 15.81 2.1K
10:44 15.79 15.79 15.79 15.79 2.4K
10:45 15.78 15.80 15.78 15.79 3.5K
10:46 15.79 15.79 15.79 15.79 1.5K
10:47 15.77 15.77 15.77 15.77 2.0K
10:48 15.74 15.74 15.72 15.72 2.0K
10:49 15.70 15.70 15.68 15.68 2.0K
10:50 15.65 15.65 15.65 15.65 0.9K
10:51 15.65 15.65 15.65 15.65 2.0K
10:52 15.65 15.65 15.62 15.62 2.5K
10:53 15.62 15.63 15.62 15.63 2.2K
10:54 15.63 15.63 15.61 15.61 16.6K
10:55 15.62 15.63 15.62 15.63 5.0K
10:56 15.61 15.61 15.61 15.61 0.6K
10:57 15.62 15.62 15.62 15.62 2.9K
10:58 15.61 15.61 15.61 15.61 3.2K
10:59 15.60 15.60 15.58 15.58 9.6K
11:00 15.57 15.57 15.56 15.56 2.6K
11:01 15.55 15.55 15.55 15.55 2.5K
11:02 15.53 15.53 15.53 15.53 1.8K
11:03 15.51 15.51 15.50 15.50 1.4K
11:04 15.50 15.53 15.50 15.51 6.9K
11:05 15.50 15.50 15.50 15.50 1.1K
11:06 15.52 15.52 15.52 15.52 2.5K
11:08 15.53 15.53 15.49 15.49 2.4K
11:09 15.51 15.56 15.51 15.56 11.6K
11:10 15.56 15.57 15.54 15.56 4.4K
11:11 15.55 15.55 15.55 15.55 1.2K
11:12 15.53 15.53 15.52 15.52 2.1K
11:14 15.50 15.50 15.48 15.50 3.1K
11:15 15.48 15.49 15.48 15.49 2.5K
11:17 15.48 15.48 15.48 15.48 2.8K
11:18 15.48 15.48 15.48 15.48 0.4K
11:19 15.48 15.49 15.48 15.49 1.7K
11:20 15.49 15.49 15.48 15.49 1.3K
11:21 15.49 15.50 15.48 15.50 10.9K
11:22 15.49 15.49 15.48 15.48 4.1K
11:23 15.48 15.48 15.46 15.46 3.3K
11:24 15.47 15.47 15.46 15.46 5.3K
11:25 15.45 15.45 15.45 15.45 0.5K
11:26 15.45 15.45 15.45 15.45 2.3K
11:28 15.46 15.47 15.46 15.47 1.8K
11:29 15.47 15.47 15.47 15.47 1.6K
11:30 15.48 15.48 15.46 15.46 5.3K
11:32 15.47 15.48 15.47 15.47 3.4K
11:33 15.48 15.52 15.48 15.52 3.8K
11:34 15.52 15.52 15.52 15.52 2.4K
11:35 15.49 15.51 15.49 15.51 1.1K
11:36 15.50 15.50 15.50 15.50 3.1K
11:38 15.50 15.52 15.50 15.52 1.7K
11:39 15.51 15.51 15.51 15.51 4.0K
11:40 15.53 15.53 15.53 15.53 0.7K
11:41 15.55 15.56 15.55 15.56 6.2K
11:42 15.57 15.57 15.57 15.57 0.7K
11:43 15.56 15.56 15.56 15.56 1.6K
11:44 15.56 15.56 15.55 15.55 1.4K
11:45 15.55 15.56 15.55 15.56 7.5K
11:46 15.55 15.55 15.55 15.55 1.4K
11:47 15.55 15.57 15.55 15.57 2.7K
11:49 15.57 15.57 15.55 15.55 3.7K
11:50 15.56 15.56 15.56 15.56 1.6K
11:51 15.57 15.57 15.57 15.57 1.0K
11:52 15.57 15.57 15.56 15.56 2.4K
11:54 15.57 15.57 15.54 15.54 2.1K
11:55 15.55 15.55 15.54 15.55 3.5K
11:56 15.53 15.54 15.53 15.54 7.6K
11:59 15.56 15.57 15.56 15.57 3.9K
12:00 15.58 15.58 15.57 15.57 0.8K
12:01 15.57 15.57 15.56 15.56 2.6K
12:02 15.56 15.57 15.56 15.57 5.2K
12:03 15.57 15.57 15.57 15.57 2.3K
12:05 15.58 15.58 15.58 15.58 1.6K
12:06 15.58 15.58 15.58 15.58 0.8K
12:07 15.58 15.59 15.58 15.59 1.1K
12:08 15.57 15.57 15.55 15.55 2.9K
12:09 15.55 15.55 15.55 15.55 1.2K
12:10 15.56 15.56 15.56 15.56 9.5K
12:11 15.56 15.56 15.56 15.56 2.2K
12:13 15.55 15.55 15.55 15.55 5.2K
12:14 15.55 15.55 15.54 15.54 2.8K
12:15 15.53 15.54 15.53 15.54 3.4K
12:16 15.54 15.55 15.54 15.55 2.8K
12:17 15.54 15.54 15.51 15.51 6.4K
12:18 15.52 15.52 15.52 15.52 1.4K
12:19 15.53 15.53 15.53 15.53 7.3K
12:21 15.53 15.53 15.53 15.53 2.7K
12:22 15.52 15.52 15.52 15.52 9.8K
12:23 15.53 15.53 15.53 15.53 3.3K
12:24 15.52 15.52 15.52 15.52 0.3K
12:25 15.52 15.52 15.52 15.52 0.5K
12:26 15.52 15.52 15.51 15.51 3.8K
12:27 15.52 15.52 15.52 15.52 1.9K
12:28 15.52 15.53 15.52 15.53 3.5K
12:30 15.52 15.53 15.52 15.52 3.3K
12:31 15.52 15.52 15.52 15.52 1.2K
12:32 15.52 15.52 15.52 15.52 0.8K
12:33 15.52 15.52 15.52 15.52 1.9K
12:34 15.52 15.52 15.52 15.52 0.7K
12:35 15.52 15.52 15.52 15.52 1.1K
12:36 15.52 15.52 15.52 15.52 1.6K
12:37 15.51 15.51 15.51 15.51 1.4K
12:38 15.51 15.51 15.51 15.51 1.5K
12:39 15.51 15.51 15.49 15.49 4.0K
12:40 15.49 15.49 15.49 15.49 0.8K
12:41 15.49 15.49 15.49 15.49 3.5K
12:42 15.48 15.48 15.48 15.48 1.8K
12:43 15.48 15.48 15.41 15.45 6.4K
12:44 15.46 15.46 15.46 15.46 2.9K
12:46 15.43 15.43 15.43 15.43 0.9K
12:47 15.44 15.44 15.44 15.44 1.7K
12:48 15.46 15.46 15.46 15.46 1.5K
12:49 15.46 15.46 15.46 15.46 1.4K
12:50 15.47 15.48 15.47 15.48 5.3K
12:51 15.48 15.48 15.48 15.48 3.4K
12:53 15.49 15.49 15.48 15.48 0.9K
12:54 15.48 15.48 15.48 15.48 0.6K
12:55 15.47 15.47 15.47 15.47 0.4K
12:56 15.48 15.48 15.48 15.48 3.5K
12:57 15.49 15.49 15.48 15.48 2.7K
12:59 15.48 15.48 15.48 15.48 1.1K
13:00 15.48 15.48 15.48 15.48 4.3K
13:01 15.49 15.49 15.49 15.49 1.5K
13:02 15.51 15.54 15.51 15.54 4.5K
13:03 15.53 15.53 15.53 15.53 1.8K
13:05 15.53 15.53 15.53 15.53 0.3K
13:06 15.53 15.55 15.53 15.55 6.0K
13:07 15.56 15.56 15.56 15.56 1.6K
13:08 15.56 15.56 15.56 15.56 1.6K
13:09 15.57 15.57 15.57 15.57 0.8K
13:10 15.58 15.58 15.57 15.57 1.0K
13:11 15.58 15.60 15.58 15.59 2.9K
13:12 15.58 15.58 15.58 15.58 4.2K
13:17 15.58 15.58 15.58 15.58 1.2K
13:19 15.58 15.59 15.58 15.59 1.6K
13:20 15.59 15.60 15.59 15.60 1.0K
13:21 15.60 15.60 15.59 15.59 2.8K
13:22 15.60 15.61 15.60 15.61 7.5K
13:24 15.56 15.56 15.56 15.56 0.6K
13:25 15.60 15.60 15.60 15.60 8.1K
13:28 15.57 15.57 15.57 15.57 1.0K
13:29 15.57 15.57 15.57 15.57 6.9K
13:32 15.57 15.61 15.56 15.61 58.7K
13:33 15.61 15.61 15.61 15.61 2.2K
13:35 15.61 15.61 15.60 15.60 2.7K
13:36 15.59 15.59 15.59 15.59 0.8K
13:37 15.59 15.59 15.59 15.59 1.7K
13:38 15.58 15.59 15.58 15.58 1.8K
13:39 15.58 15.58 15.58 15.58 0.5K
13:40 15.58 15.58 15.57 15.57 0.9K
13:41 15.57 15.57 15.53 15.53 7.6K
13:44 15.52 15.52 15.52 15.52 0.8K
13:45 15.52 15.53 15.49 15.51 57.8K
13:46 15.50 15.50 15.50 15.50 1.0K
13:47 15.50 15.50 15.50 15.50 0.4K
13:48 15.50 15.51 15.50 15.51 5.4K
13:49 15.50 15.50 15.49 15.50 2.7K
13:51 15.51 15.51 15.51 15.51 1.6K
13:52 15.52 15.52 15.52 15.52 1.3K
13:53 15.53 15.54 15.53 15.54 1.9K
13:54 15.54 15.54 15.54 15.54 1.5K
13:55 15.53 15.54 15.53 15.54 2.2K
13:57 15.54 15.54 15.54 15.54 2.1K
13:58 15.53 15.54 15.53 15.54 2.3K
14:00 15.55 15.55 15.54 15.54 3.2K
14:01 15.55 15.55 15.54 15.54 1.8K
14:03 15.54 15.55 15.54 15.55 0.9K
14:04 15.55 15.56 15.55 15.56 3.3K
14:06 15.56 15.56 15.56 15.56 1.5K
14:08 15.56 15.56 15.54 15.54 3.0K
14:10 15.55 15.55 15.55 15.55 1.5K
14:11 15.56 15.56 15.55 15.55 1.6K
14:12 15.56 15.56 15.56 15.56 0.2K
14:13 15.56 15.56 15.54 15.54 4.5K
14:14 15.54 15.54 15.54 15.54 0.7K
14:15 15.53 15.53 15.52 15.52 2.0K
14:16 15.52 15.52 15.52 15.52 2.0K
14:17 15.52 15.54 15.52 15.54 3.6K
14:18 15.54 15.55 15.54 15.55 1.7K
14:19 15.54 15.54 15.54 15.54 1.0K
14:20 15.55 15.55 15.53 15.53 2.8K
14:21 15.53 15.53 15.53 15.53 1.0K
14:22 15.53 15.54 15.53 15.54 2.7K
14:23 15.53 15.53 15.53 15.53 1.1K
14:24 15.52 15.52 15.51 15.51 1.7K
14:25 15.52 15.52 15.51 15.52 3.3K
14:26 15.54 15.54 15.54 15.54 5.0K
14:27 15.55 15.64 15.55 15.64 10.4K
14:28 15.63 15.64 15.63 15.64 1.1K
14:29 15.63 15.63 15.62 15.62 2.7K
14:30 15.62 15.62 15.60 15.60 2.2K
14:31 15.59 15.59 15.59 15.59 1.0K
14:32 15.59 15.59 15.58 15.59 1.0K
14:33 15.59 15.59 15.59 15.59 0.8K
14:34 15.60 15.60 15.60 15.60 1.6K
14:35 15.59 15.60 15.59 15.60 1.3K
14:36 15.61 15.62 15.61 15.61 2.4K
14:37 15.61 15.61 15.61 15.61 1.1K
14:38 15.61 15.61 15.60 15.60 2.8K
14:40 15.60 15.62 15.60 15.62 3.0K
14:43 15.62 15.64 15.62 15.64 2.2K
14:44 15.65 15.65 15.65 15.65 0.7K
14:45 15.64 15.65 15.64 15.65 0.9K
14:46 15.64 15.64 15.61 15.61 2.1K
14:47 15.62 15.62 15.60 15.60 2.5K
14:48 15.60 15.60 15.59 15.59 4.7K
14:49 15.60 15.60 15.60 15.60 1.3K
14:50 15.61 15.62 15.61 15.62 3.4K
14:51 15.62 15.62 15.62 15.62 0.9K
14:52 15.62 15.63 15.62 15.63 6.8K
14:53 15.63 15.63 15.63 15.63 6.3K
14:54 15.62 15.62 15.61 15.61 1.7K
14:55 15.61 15.61 15.60 15.60 4.3K
14:57 15.60 15.61 15.60 15.61 1.4K
14:58 15.61 15.61 15.61 15.61 2.0K
15:00 15.61 15.61 15.61 15.61 1.8K
15:02 15.62 15.62 15.62 15.62 2.0K
15:03 15.61 15.61 15.61 15.61 1.9K
15:04 15.60 15.61 15.60 15.61 2.8K
15:05 15.62 15.62 15.62 15.62 1.4K
15:06 15.64 15.65 15.64 15.64 1.9K
15:07 15.64 15.64 15.64 15.64 2.9K
15:08 15.64 15.64 15.64 15.64 1.2K
15:09 15.64 15.64 15.64 15.64 3.1K
15:10 15.64 15.64 15.61 15.63 13.3K
15:11 15.64 15.64 15.64 15.64 2.5K
15:12 15.64 15.65 15.64 15.65 3.6K
15:13 15.65 15.65 15.65 15.65 1.0K
15:14 15.65 15.65 15.64 15.64 1.6K
15:15 15.65 15.65 15.65 15.65 2.1K
15:16 15.65 15.65 15.65 15.65 0.1K
15:17 15.65 15.65 15.65 15.65 1.6K
15:18 15.63 15.63 15.62 15.62 1.8K
15:19 15.62 15.62 15.62 15.62 0.7K
15:20 15.62 15.62 15.61 15.61 3.2K
15:21 15.59 15.59 15.59 15.59 1.7K
15:22 15.58 15.59 15.58 15.59 1.2K
15:23 15.59 15.60 15.59 15.59 3.3K
15:24 15.59 15.60 15.59 15.60 1.2K
15:25 15.63 15.63 15.62 15.62 18.6K
15:26 15.61 15.61 15.61 15.61 2.5K
15:27 15.61 15.61 15.61 15.61 0.6K
15:28 15.61 15.61 15.61 15.61 9.1K
15:30 15.62 15.62 15.62 15.62 2.3K
15:31 15.61 15.61 15.61 15.61 8.3K
15:32 15.60 15.60 15.60 15.60 1.1K
15:33 15.61 15.61 15.61 15.61 2.6K
15:34 15.61 15.61 15.59 15.59 4.0K
15:35 15.59 15.65 15.59 15.65 27.9K
15:36 15.64 15.64 15.60 15.60 25.2K
15:38 15.58 15.59 15.58 15.59 1.8K
15:39 15.59 15.59 15.59 15.59 4.2K
15:40 15.59 15.59 15.59 15.59 2.1K
15:41 15.59 15.59 15.59 15.59 3.1K
15:42 15.59 15.62 15.59 15.62 34.0K
15:43 15.63 15.63 15.63 15.63 4.6K
15:44 15.64 15.68 15.64 15.67 22.6K
15:45 15.68 15.70 15.68 15.70 10.8K
15:46 15.70 15.70 15.65 15.65 36.1K
15:47 15.65 15.66 15.64 15.65 12.0K
15:48 15.65 15.65 15.65 15.65 5.3K
15:49 15.65 15.66 15.65 15.66 15.8K
15:50 15.68 15.72 15.68 15.71 16.1K
15:51 15.70 15.72 15.70 15.72 19.6K
15:52 15.73 15.74 15.72 15.72 17.9K
15:53 15.69 15.75 15.69 15.75 26.6K
15:54 15.72 15.73 15.72 15.73 17.9K
15:55 15.71 15.75 15.71 15.75 35.4K
15:56 15.77 15.77 15.75 15.75 23.6K
15:57 15.76 15.80 15.76 15.80 45.1K
15:58 15.80 15.82 15.76 15.81 85.0K
15:59 15.82 15.85 15.82 15.85 438.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据