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 17.90 17.96 17.88 17.95 107.1K
09:31 17.83 17.88 17.83 17.83 9.2K
09:32 17.88 17.93 17.87 17.91 4.5K
09:33 17.83 17.92 17.83 17.86 1.4K
09:34 17.91 18.00 17.91 17.99 5.3K
09:35 17.97 17.97 17.88 17.88 14.5K
09:36 17.87 17.90 17.87 17.88 4.5K
09:37 17.92 18.05 17.92 18.03 109.2K
09:38 18.03 18.35 17.98 18.35 147.3K
09:39 18.37 18.48 18.25 18.27 146.3K
09:40 18.24 18.39 18.24 18.38 96.9K
09:41 18.35 18.43 18.21 18.21 91.9K
09:42 18.20 18.30 18.15 18.30 66.5K
09:43 18.25 18.34 18.23 18.31 40.3K
09:44 18.31 18.34 18.22 18.22 21.8K
09:45 18.20 18.22 18.11 18.11 55.2K
09:46 18.14 18.25 18.13 18.23 14.6K
09:47 18.20 18.24 18.18 18.21 24.8K
09:48 18.20 18.21 18.18 18.18 19.8K
09:49 18.16 18.22 18.16 18.22 10.1K
09:50 18.22 18.31 18.22 18.27 21.4K
09:51 18.30 18.36 18.30 18.36 13.2K
09:52 18.32 18.39 18.32 18.39 14.3K
09:53 18.38 18.40 18.38 18.39 12.7K
09:54 18.39 18.43 18.35 18.41 13.5K
09:55 18.41 18.41 18.25 18.27 45.6K
09:56 18.27 18.30 18.23 18.24 21.4K
09:57 18.22 18.37 18.22 18.37 19.7K
09:58 18.37 18.39 18.35 18.39 9.2K
09:59 18.38 18.44 18.38 18.40 24.1K
10:00 18.40 18.42 18.37 18.37 15.1K
10:01 18.38 18.38 18.37 18.38 8.2K
10:02 18.38 18.40 18.34 18.34 20.2K
10:03 18.34 18.40 18.34 18.39 9.1K
10:04 18.40 18.43 18.40 18.42 7.8K
10:05 18.40 18.46 18.40 18.40 26.1K
10:06 18.46 18.49 18.43 18.47 17.4K
10:07 18.45 18.53 18.45 18.53 30.5K
10:08 18.53 18.53 18.47 18.50 47.7K
10:09 18.47 18.47 18.43 18.43 10.8K
10:10 18.43 18.47 18.40 18.47 9.0K
10:11 18.47 18.48 18.45 18.48 21.0K
10:12 18.50 18.53 18.49 18.51 7.1K
10:13 18.51 18.51 18.45 18.45 14.6K
10:14 18.46 18.46 18.40 18.41 10.8K
10:15 18.39 18.40 18.38 18.39 16.3K
10:16 18.39 18.44 18.39 18.43 15.7K
10:17 18.41 18.41 18.38 18.39 7.5K
10:18 18.43 18.51 18.43 18.51 18.5K
10:19 18.50 18.53 18.49 18.49 8.9K
10:20 18.48 18.51 18.48 18.50 17.9K
10:21 18.52 18.55 18.51 18.52 12.3K
10:22 18.52 18.58 18.52 18.58 6.0K
10:23 18.58 18.63 18.57 18.60 21.4K
10:24 18.57 18.64 18.57 18.64 7.9K
10:25 18.62 18.62 18.58 18.58 8.8K
10:26 18.58 18.63 18.58 18.61 17.8K
10:27 18.62 18.65 18.60 18.64 21.1K
10:28 18.63 18.71 18.63 18.68 20.1K
10:29 18.65 18.70 18.55 18.70 49.2K
10:30 18.72 18.76 18.69 18.69 24.6K
10:31 18.70 18.73 18.69 18.73 15.2K
10:32 18.72 18.77 18.72 18.75 10.0K
10:33 18.74 18.75 18.71 18.73 15.8K
10:34 18.74 18.74 18.72 18.72 9.8K
10:35 18.72 18.77 18.72 18.77 23.2K
10:36 18.77 18.77 18.67 18.68 29.3K
10:37 18.66 18.70 18.66 18.67 14.3K
10:38 18.67 18.69 18.67 18.68 9.1K
10:39 18.64 18.66 18.62 18.62 12.9K
10:40 18.63 18.63 18.60 18.61 0.9K
10:41 18.62 18.62 18.61 18.61 11.1K
10:42 18.60 18.63 18.60 18.61 15.4K
10:43 18.65 18.69 18.63 18.68 8.4K
10:44 18.68 18.74 18.68 18.74 9.5K
10:45 18.66 18.71 18.66 18.71 8.6K
10:46 18.71 18.76 18.69 18.73 14.4K
10:47 18.72 18.76 18.72 18.76 8.4K
10:48 18.74 18.74 18.68 18.69 5.6K
10:49 18.71 18.71 18.70 18.70 10.7K
10:50 18.71 18.71 18.67 18.69 7.2K
10:51 18.69 18.71 18.67 18.71 6.1K
10:52 18.69 18.71 18.68 18.71 6.7K
10:53 18.71 18.72 18.70 18.72 2.2K
10:54 18.71 18.83 18.71 18.80 51.1K
10:55 18.79 18.79 18.79 18.79 1.4K
10:56 18.79 18.81 18.78 18.81 11.2K
10:57 18.82 18.82 18.80 18.81 6.4K
10:58 18.83 18.83 18.78 18.78 87.9K
10:59 18.79 18.84 18.79 18.84 9.4K
11:00 18.82 18.83 18.80 18.83 6.5K
11:01 18.83 18.83 18.78 18.79 10.2K
11:02 18.80 18.84 18.80 18.83 6.5K
11:03 18.83 18.84 18.82 18.82 6.0K
11:04 18.81 18.82 18.79 18.81 8.1K
11:05 18.81 18.84 18.81 18.84 12.8K
11:06 18.86 18.86 18.84 18.85 8.1K
11:07 18.87 18.87 18.78 18.78 10.9K
11:08 18.77 18.78 18.75 18.75 9.4K
11:09 18.74 18.75 18.74 18.74 3.5K
11:10 18.75 18.78 18.74 18.77 11.0K
11:11 18.79 18.81 18.79 18.81 5.1K
11:12 18.80 18.82 18.78 18.80 10.7K
11:13 18.79 18.79 18.79 18.79 2.9K
11:14 18.77 18.79 18.77 18.79 2.8K
11:15 18.78 18.78 18.78 18.78 6.1K
11:16 18.76 18.78 18.74 18.78 6.6K
11:17 18.78 18.79 18.77 18.79 3.2K
11:18 18.78 18.78 18.76 18.77 5.9K
11:19 18.75 18.75 18.71 18.71 9.4K
11:20 18.70 18.70 18.65 18.67 5.0K
11:21 18.70 18.73 18.70 18.72 12.3K
11:22 18.72 18.73 18.72 18.73 4.8K
11:23 18.71 18.74 18.69 18.74 11.6K
11:24 18.74 18.77 18.74 18.75 24.9K
11:25 18.72 18.72 18.70 18.70 3.2K
11:26 18.71 18.71 18.70 18.71 5.6K
11:27 18.71 18.72 18.69 18.69 11.7K
11:28 18.67 18.69 18.66 18.67 5.4K
11:29 18.63 18.66 18.63 18.66 9.6K
11:30 18.66 18.67 18.65 18.67 3.1K
11:31 18.67 18.68 18.67 18.68 9.6K
11:32 18.66 18.67 18.66 18.67 3.5K
11:33 18.67 18.68 18.66 18.66 12.6K
11:34 18.62 18.62 18.60 18.60 9.0K
11:35 18.61 18.64 18.61 18.63 8.0K
11:36 18.62 18.62 18.62 18.62 0.4K
11:37 18.63 18.66 18.63 18.66 3.2K
11:38 18.67 18.70 18.67 18.68 8.3K
11:39 18.68 18.71 18.68 18.69 15.9K
11:40 18.68 18.69 18.67 18.67 7.0K
11:41 18.66 18.66 18.64 18.65 7.8K
11:42 18.64 18.66 18.64 18.66 7.2K
11:43 18.67 18.70 18.67 18.70 7.5K
11:44 18.73 18.74 18.73 18.74 7.1K
11:45 18.73 18.73 18.70 18.70 2.9K
11:46 18.71 18.71 18.69 18.71 8.7K
11:47 18.69 18.70 18.68 18.70 3.4K
11:48 18.70 18.70 18.68 18.68 5.6K
11:49 18.67 18.68 18.66 18.68 3.5K
11:50 18.67 18.70 18.67 18.69 6.4K
11:51 18.69 18.69 18.68 18.68 3.8K
11:52 18.69 18.70 18.69 18.70 5.5K
11:54 18.68 18.68 18.66 18.67 6.1K
11:55 18.66 18.67 18.66 18.67 2.9K
11:56 18.66 18.66 18.66 18.66 1.1K
11:57 18.64 18.69 18.64 18.67 9.1K
11:58 18.67 18.68 18.67 18.67 3.4K
11:59 18.67 18.68 18.67 18.67 13.9K
12:00 18.68 18.68 18.67 18.67 2.6K
12:01 18.67 18.67 18.64 18.64 5.5K
12:02 18.64 18.65 18.60 18.65 20.1K
12:03 18.67 18.67 18.67 18.67 2.3K
12:04 18.70 18.70 18.69 18.69 9.0K
12:05 18.67 18.67 18.66 18.67 8.5K
12:06 18.67 18.68 18.66 18.66 4.3K
12:07 18.66 18.66 18.64 18.65 9.9K
12:08 18.65 18.65 18.63 18.63 2.3K
12:09 18.64 18.65 18.63 18.65 7.6K
12:10 18.66 18.66 18.62 18.63 9.6K
12:11 18.64 18.64 18.63 18.64 3.8K
12:12 18.65 18.65 18.65 18.65 1.0K
12:13 18.65 18.66 18.65 18.65 3.1K
12:14 18.65 18.67 18.65 18.67 3.8K
12:15 18.68 18.70 18.68 18.69 6.1K
12:16 18.68 18.69 18.68 18.69 4.3K
12:17 18.69 18.69 18.61 18.61 13.4K
12:18 18.61 18.64 18.61 18.64 5.7K
12:19 18.65 18.65 18.63 18.63 8.4K
12:20 18.61 18.61 18.59 18.59 20.6K
12:21 18.61 18.67 18.61 18.67 8.8K
12:22 18.66 18.67 18.64 18.64 10.5K
12:23 18.63 18.63 18.62 18.62 6.4K
12:24 18.62 18.63 18.61 18.61 10.4K
12:25 18.60 18.60 18.60 18.60 1.3K
12:26 18.60 18.64 18.60 18.64 5.3K
12:27 18.64 18.64 18.64 18.64 6.0K
12:28 18.64 18.66 18.64 18.66 3.1K
12:29 18.64 18.64 18.63 18.63 2.8K
12:30 18.63 18.63 18.60 18.60 3.3K
12:31 18.59 18.59 18.59 18.59 0.5K
12:32 18.60 18.60 18.57 18.58 22.5K
12:33 18.58 18.58 18.58 18.58 1.1K
12:34 18.59 18.62 18.59 18.61 10.4K
12:35 18.60 18.62 18.60 18.60 6.2K
12:36 18.59 18.59 18.55 18.56 5.5K
12:37 18.55 18.60 18.55 18.60 7.5K
12:38 18.62 18.62 18.62 18.62 0.9K
12:39 18.62 18.63 18.61 18.63 6.0K
12:40 18.65 18.65 18.65 18.65 0.9K
12:41 18.64 18.64 18.62 18.62 10.5K
12:42 18.63 18.65 18.62 18.65 12.4K
12:43 18.65 18.65 18.63 18.64 2.5K
12:44 18.63 18.64 18.63 18.64 1.2K
12:45 18.64 18.67 18.64 18.67 4.0K
12:46 18.68 18.73 18.68 18.72 6.7K
12:47 18.75 18.76 18.75 18.75 2.3K
12:48 18.76 18.76 18.75 18.76 2.7K
12:49 18.75 18.75 18.75 18.75 3.0K
12:50 18.74 18.75 18.74 18.75 4.0K
12:51 18.75 18.75 18.75 18.75 1.1K
12:52 18.76 18.77 18.76 18.77 6.1K
12:53 18.79 18.79 18.78 18.79 5.8K
12:54 18.79 18.80 18.78 18.79 2.5K
12:55 18.78 18.78 18.78 18.78 2.4K
12:56 18.74 18.74 18.74 18.74 6.3K
12:57 18.75 18.75 18.73 18.75 9.8K
12:58 18.75 18.75 18.73 18.73 4.0K
12:59 18.74 18.75 18.74 18.75 3.4K
13:00 18.76 18.78 18.76 18.76 4.7K
13:01 18.75 18.75 18.74 18.74 2.4K
13:02 18.74 18.74 18.70 18.70 5.4K
13:03 18.69 18.72 18.69 18.71 7.2K
13:04 18.72 18.72 18.70 18.71 4.0K
13:05 18.70 18.70 18.67 18.67 3.2K
13:06 18.66 18.69 18.66 18.68 3.2K
13:07 18.66 18.66 18.64 18.64 4.5K
13:08 18.66 18.66 18.66 18.66 0.9K
13:09 18.68 18.74 18.68 18.74 10.3K
13:10 18.74 18.76 18.74 18.74 4.2K
13:11 18.74 18.74 18.69 18.69 4.7K
13:12 18.70 18.70 18.69 18.69 2.2K
13:13 18.69 18.71 18.69 18.71 6.8K
13:14 18.73 18.73 18.71 18.72 8.7K
13:15 18.78 18.78 18.75 18.75 5.8K
13:16 18.74 18.74 18.74 18.74 2.4K
13:17 18.74 18.74 18.73 18.74 3.2K
13:18 18.74 18.77 18.74 18.77 6.5K
13:19 18.78 18.79 18.77 18.77 1.8K
13:20 18.80 18.80 18.75 18.75 6.2K
13:21 18.75 18.75 18.74 18.74 3.5K
13:22 18.75 18.77 18.75 18.77 2.4K
13:23 18.77 18.77 18.75 18.76 7.0K
13:24 18.76 18.76 18.74 18.74 3.2K
13:25 18.73 18.73 18.73 18.73 2.1K
13:26 18.75 18.75 18.72 18.72 3.8K
13:27 18.72 18.72 18.71 18.71 2.7K
13:28 18.70 18.71 18.70 18.71 3.2K
13:29 18.70 18.71 18.70 18.70 3.8K
13:30 18.71 18.72 18.71 18.72 4.2K
13:31 18.72 18.72 18.72 18.72 1.0K
13:32 18.73 18.76 18.73 18.76 3.4K
13:33 18.76 18.81 18.76 18.81 9.6K
13:34 18.80 18.80 18.70 18.70 14.9K
13:35 18.72 18.72 18.71 18.71 3.6K
13:36 18.71 18.71 18.69 18.69 10.8K
13:37 18.70 18.70 18.69 18.69 4.8K
13:38 18.71 18.72 18.71 18.72 3.9K
13:39 18.72 18.72 18.68 18.71 5.2K
13:40 18.72 18.73 18.70 18.70 5.5K
13:41 18.69 18.69 18.64 18.64 13.0K
13:42 18.64 18.68 18.64 18.68 22.6K
13:43 18.64 18.66 18.64 18.66 2.9K
13:44 18.65 18.65 18.63 18.63 2.7K
13:45 18.63 18.63 18.58 18.59 6.9K
13:46 18.60 18.60 18.58 18.58 3.1K
13:47 18.59 18.63 18.59 18.63 4.6K
13:48 18.62 18.63 18.62 18.63 1.6K
13:49 18.62 18.64 18.61 18.62 5.9K
13:50 18.64 18.66 18.64 18.66 2.9K
13:51 18.65 18.66 18.65 18.65 5.7K
13:52 18.66 18.66 18.63 18.63 3.1K
13:53 18.62 18.62 18.61 18.61 3.3K
13:54 18.63 18.65 18.63 18.65 8.3K
13:55 18.66 18.66 18.62 18.62 5.9K
13:56 18.61 18.62 18.61 18.62 5.6K
13:57 18.62 18.63 18.61 18.63 5.5K
13:58 18.68 18.70 18.67 18.70 37.0K
13:59 18.70 18.71 18.69 18.70 3.0K
14:00 18.69 18.69 18.66 18.66 3.5K
14:01 18.64 18.64 18.58 18.59 18.9K
14:02 18.60 18.66 18.60 18.66 6.9K
14:03 18.65 18.65 18.64 18.64 3.3K
14:04 18.63 18.63 18.62 18.62 2.9K
14:05 18.59 18.61 18.59 18.61 4.2K
14:06 18.65 18.67 18.65 18.66 5.4K
14:07 18.66 18.70 18.66 18.70 10.5K
14:08 18.68 18.68 18.63 18.63 7.6K
14:09 18.61 18.61 18.60 18.60 5.7K
14:10 18.60 18.61 18.60 18.60 4.9K
14:11 18.59 18.60 18.58 18.59 5.7K
14:12 18.59 18.61 18.59 18.61 2.9K
14:13 18.60 18.60 18.57 18.58 3.0K
14:14 18.58 18.61 18.58 18.60 6.0K
14:15 18.59 18.59 18.58 18.59 3.1K
14:16 18.62 18.62 18.58 18.58 5.0K
14:17 18.57 18.58 18.57 18.58 3.9K
14:18 18.59 18.59 18.59 18.59 2.2K
14:19 18.59 18.59 18.56 18.56 2.3K
14:20 18.57 18.57 18.57 18.57 2.1K
14:21 18.57 18.62 18.57 18.62 7.1K
14:22 18.62 18.62 18.59 18.60 4.9K
14:23 18.59 18.60 18.55 18.55 12.1K
14:24 18.56 18.56 18.53 18.53 10.3K
14:25 18.54 18.57 18.54 18.56 9.3K
14:26 18.56 18.57 18.56 18.57 2.5K
14:27 18.56 18.58 18.56 18.58 5.3K
14:28 18.59 18.59 18.57 18.57 2.4K
14:29 18.57 18.57 18.56 18.57 3.5K
14:30 18.57 18.63 18.57 18.63 6.8K
14:31 18.63 18.63 18.62 18.62 4.0K
14:32 18.61 18.63 18.61 18.61 4.8K
14:33 18.60 18.60 18.59 18.59 3.6K
14:34 18.59 18.59 18.59 18.59 3.6K
14:35 18.59 18.59 18.59 18.59 1.9K
14:36 18.60 18.66 18.60 18.65 6.3K
14:37 18.66 18.66 18.66 18.66 5.2K
14:38 18.66 18.66 18.65 18.65 5.7K
14:39 18.65 18.66 18.61 18.63 6.5K
14:40 18.63 18.63 18.63 18.63 2.1K
14:41 18.65 18.65 18.63 18.63 4.4K
14:42 18.63 18.63 18.61 18.61 3.6K
14:43 18.62 18.69 18.62 18.69 17.8K
14:44 18.69 18.69 18.68 18.69 9.5K
14:45 18.69 18.69 18.65 18.65 19.4K
14:46 18.64 18.72 18.64 18.72 12.4K
14:47 18.72 18.76 18.71 18.75 39.9K
14:48 18.75 18.76 18.72 18.73 16.2K
14:49 18.73 18.75 18.70 18.70 44.9K
14:50 18.71 18.71 18.70 18.71 3.6K
14:51 18.71 18.71 18.68 18.70 11.7K
14:52 18.69 18.69 18.68 18.68 2.3K
14:53 18.68 18.71 18.68 18.71 6.8K
14:54 18.72 18.80 18.72 18.79 22.0K
14:55 18.78 18.81 18.76 18.76 29.6K
14:56 18.79 18.79 18.77 18.77 3.5K
14:57 18.77 18.77 18.76 18.77 6.9K
14:58 18.79 18.79 18.77 18.79 6.3K
14:59 18.79 18.79 18.79 18.79 6.5K
15:00 18.80 18.80 18.78 18.78 14.1K
15:01 18.79 18.81 18.79 18.81 5.1K
15:02 18.80 18.80 18.73 18.74 6.5K
15:03 18.74 18.75 18.73 18.73 6.7K
15:04 18.73 18.73 18.72 18.72 3.6K
15:05 18.72 18.72 18.72 18.72 1.8K
15:06 18.72 18.72 18.72 18.72 1.3K
15:07 18.71 18.73 18.71 18.73 5.8K
15:08 18.76 18.76 18.72 18.72 11.1K
15:09 18.71 18.79 18.71 18.78 29.0K
15:10 18.79 18.80 18.78 18.78 16.6K
15:11 18.78 18.82 18.78 18.82 11.4K
15:12 18.82 18.82 18.81 18.82 10.9K
15:13 18.83 18.85 18.81 18.81 23.2K
15:14 18.80 18.83 18.80 18.83 8.2K
15:15 18.82 18.83 18.81 18.81 6.6K
15:16 18.83 18.88 18.83 18.88 6.9K
15:17 18.88 18.88 18.86 18.88 10.0K
15:18 18.88 18.88 18.85 18.86 29.7K
15:19 18.91 18.91 18.86 18.86 54.5K
15:20 18.87 18.87 18.82 18.83 10.1K
15:21 18.84 18.84 18.81 18.81 5.3K
15:22 18.81 18.84 18.81 18.84 7.4K
15:23 18.83 18.88 18.82 18.88 28.8K
15:24 18.89 18.90 18.85 18.85 24.5K
15:25 18.86 18.86 18.75 18.79 49.4K
15:26 18.81 18.81 18.77 18.77 23.4K
15:27 18.79 18.79 18.74 18.75 8.9K
15:28 18.75 18.77 18.74 18.77 15.5K
15:29 18.79 18.79 18.75 18.75 10.0K
15:30 18.78 18.78 18.76 18.77 12.9K
15:31 18.77 18.78 18.75 18.77 13.1K
15:32 18.78 18.81 18.78 18.80 8.9K
15:33 18.82 18.83 18.80 18.81 12.2K
15:34 18.80 18.85 18.80 18.85 18.0K
15:35 18.84 18.85 18.84 18.84 16.9K
15:36 18.85 18.85 18.82 18.82 14.9K
15:37 18.83 18.85 18.83 18.83 10.8K
15:38 18.82 18.84 18.82 18.83 8.5K
15:39 18.82 18.86 18.80 18.85 25.0K
15:40 18.83 18.84 18.81 18.81 13.9K
15:41 18.81 18.85 18.81 18.85 26.8K
15:42 18.85 18.90 18.85 18.86 37.4K
15:43 18.85 18.85 18.81 18.83 19.7K
15:44 18.82 18.83 18.82 18.83 11.9K
15:45 18.84 18.85 18.84 18.84 10.9K
15:46 18.84 18.84 18.79 18.79 17.1K
15:47 18.78 18.79 18.77 18.77 10.3K
15:48 18.77 18.89 18.77 18.83 59.5K
15:49 18.84 18.85 18.81 18.85 17.4K
15:50 18.83 18.83 18.78 18.80 26.6K
15:51 18.79 18.79 18.77 18.79 13.6K
15:52 18.80 18.89 18.80 18.89 47.4K
15:53 18.87 18.88 18.86 18.88 27.7K
15:54 18.88 18.91 18.88 18.88 27.9K
15:55 18.84 18.84 18.82 18.82 42.6K
15:56 18.83 18.86 18.82 18.85 63.7K
15:57 18.85 18.86 18.83 18.84 72.9K
15:58 18.83 18.85 18.83 18.85 97.5K
15:59 18.85 18.86 18.82 18.82 537.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据