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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 13.46 13.79 13.31 13.71 4.4M
2022-12-29 13.24 13.75 13.03 13.66 2.6M
2022-12-28 14.25 14.28 13.39 13.43 2.8M
2022-12-27 14.79 14.79 14.34 14.57 1.8M
2022-12-23 14.03 14.63 13.90 14.58 3.1M
2022-12-22 14.41 14.50 13.64 13.98 3.4M
2022-12-21 15.05 15.06 14.36 14.54 2.8M
2022-12-20 14.15 14.59 14.06 14.57 2.8M
2022-12-19 14.39 14.63 14.16 14.40 3.1M
2022-12-16 15.20 15.47 14.65 14.77 8.8M
2022-12-15 15.14 15.75 14.91 15.70 4.0M
2022-12-14 15.48 15.68 14.96 15.14 3.7M
2022-12-13 15.69 16.07 15.44 15.51 6.2M
2022-12-12 14.54 15.36 14.46 15.13 5.6M
2022-12-09 14.25 14.56 13.94 13.97 4.5M
2022-12-08 14.95 15.05 14.00 14.11 4.0M
2022-12-07 14.69 14.99 14.45 14.69 4.1M
2022-12-06 14.80 15.12 14.50 14.81 4.5M
2022-12-05 16.28 16.35 14.74 14.85 6.2M
2022-12-02 17.06 17.31 16.52 16.54 3.6M
2022-12-01 18.68 18.80 17.42 17.43 3.5M
2022-11-30 18.50 18.50 17.82 18.35 2.4M
2022-11-29 18.31 18.47 17.99 18.41 1.6M
2022-11-28 18.12 18.49 17.98 18.10 2.0M
2022-11-25 19.14 19.31 18.78 18.90 0.9M
2022-11-23 19.25 19.81 18.98 19.24 2.3M
2022-11-22 18.81 19.71 18.65 19.12 3.6M
2022-11-21 17.49 18.39 16.99 18.37 3.9M
2022-11-18 17.43 17.89 17.03 17.59 2.9M
2022-11-17 17.97 18.09 17.47 17.94 2.8M
2022-11-16 18.20 18.39 17.62 18.11 3.2M
2022-11-15 18.36 18.78 17.99 18.72 2.7M
2022-11-14 19.00 19.55 18.25 18.28 3.5M
2022-11-11 19.13 19.68 18.26 18.60 3.7M
2022-11-10 18.51 18.78 17.86 18.63 3.0M
2022-11-09 18.99 19.36 17.76 17.82 3.3M
2022-11-08 19.74 20.11 19.10 19.70 4.0M
2022-11-07 18.98 21.17 18.98 20.28 7.5M
2022-11-04 18.19 18.46 17.25 18.43 4.2M
2022-11-03 18.03 18.49 17.61 17.72 2.9M
2022-11-02 19.10 19.52 18.07 18.36 6.2M
2022-11-01 18.90 19.06 18.24 18.69 3.6M
2022-10-31 18.58 19.18 18.26 18.78 4.4M
2022-10-28 17.71 18.16 17.06 17.86 2.3M
2022-10-27 17.96 18.44 17.65 17.69 2.6M
2022-10-26 17.35 18.07 17.28 17.60 2.8M
2022-10-25 16.75 17.71 16.50 17.62 3.1M
2022-10-24 16.59 17.04 16.30 16.76 3.0M
2022-10-21 16.75 16.82 15.76 16.53 4.9M
2022-10-20 18.15 18.29 16.92 16.95 3.9M
2022-10-19 17.86 18.28 17.69 17.88 2.9M
2022-10-18 18.03 18.53 17.67 18.09 3.6M
2022-10-17 17.15 17.68 16.72 17.54 3.8M
2022-10-14 18.54 18.88 17.27 17.30 2.7M
2022-10-13 17.80 19.03 17.66 18.97 2.6M
2022-10-12 17.64 18.28 17.42 18.20 2.4M
2022-10-11 17.46 18.08 17.17 17.60 2.8M
2022-10-10 17.89 18.28 17.38 17.94 3.8M
2022-10-07 18.05 18.35 17.46 17.67 5.7M
2022-10-06 19.00 19.44 18.16 18.18 4.3M
2022-10-05 19.32 19.47 18.39 19.18 4.4M
2022-10-04 18.61 19.66 18.44 19.34 4.0M
2022-10-03 18.00 18.40 17.76 18.07 4.2M
2022-09-30 16.53 17.59 16.52 17.29 3.1M
2022-09-29 16.92 17.38 16.11 16.81 2.9M
2022-09-28 15.90 17.40 15.74 17.19 4.1M
2022-09-27 16.00 16.24 15.62 15.84 3.3M
2022-09-26 16.16 16.77 15.60 15.70 5.6M
2022-09-23 16.96 17.10 15.72 16.22 5.0M
2022-09-22 19.07 19.32 17.87 18.11 2.8M
2022-09-21 19.58 19.83 18.60 18.60 2.5M
2022-09-20 19.09 19.27 18.53 18.90 2.7M
2022-09-19 18.22 19.27 18.10 19.05 3.0M
2022-09-16 19.69 19.69 17.98 18.95 5.7M
2022-09-15 20.03 20.33 19.53 19.97 4.3M
2022-09-14 20.31 21.85 20.31 21.23 5.5M
2022-09-13 19.62 20.38 19.47 19.64 3.0M
2022-09-12 19.26 19.95 19.23 19.94 3.6M
2022-09-09 18.91 19.04 18.36 18.78 1.9M
2022-09-08 17.66 18.60 17.56 18.38 2.6M
2022-09-07 17.69 17.94 17.23 17.56 2.5M
2022-09-06 18.82 19.03 18.00 18.12 3.0M
2022-09-02 19.32 19.40 18.63 19.19 3.0M
2022-09-01 19.21 19.82 18.82 18.89 3.4M
2022-08-31 18.33 19.88 18.15 19.60 3.3M
2022-08-30 20.03 20.15 18.43 18.82 5.3M
2022-08-29 19.97 21.18 19.80 20.77 3.6M
2022-08-26 20.08 20.79 19.90 20.32 2.5M
2022-08-25 19.86 20.30 19.41 20.07 3.3M
2022-08-24 19.07 19.86 19.01 19.76 2.7M
2022-08-23 19.97 20.66 18.57 18.97 4.4M
2022-08-22 18.69 19.76 18.54 19.56 4.1M
2022-08-19 18.85 18.87 18.34 18.48 2.4M
2022-08-18 18.34 19.11 18.32 19.03 3.1M
2022-08-17 18.07 18.77 17.53 18.03 3.7M
2022-08-16 17.61 18.14 17.06 17.83 3.6M
2022-08-15 16.50 16.95 15.95 16.80 2.5M
2022-08-12 17.11 17.50 16.90 17.41 2.1M
2022-08-11 16.60 17.51 16.40 17.29 3.7M
2022-08-10 15.73 16.05 15.16 16.02 2.7M
2022-08-09 15.68 16.35 15.63 15.85 3.5M
2022-08-08 15.39 15.60 14.60 14.84 4.2M
2022-08-05 15.07 16.34 14.95 15.61 3.3M
2022-08-04 16.63 16.89 15.32 15.39 4.2M
2022-08-03 16.12 16.95 15.48 16.68 5.6M
2022-08-02 15.33 16.21 14.99 15.98 4.6M
2022-08-01 15.53 15.87 15.05 15.72 4.0M
2022-07-29 16.13 16.36 15.93 15.93 3.2M
2022-07-28 16.35 16.52 15.52 15.85 2.8M
2022-07-27 15.63 16.28 15.39 16.15 3.3M
2022-07-26 15.50 15.88 15.15 15.66 5.1M
2022-07-25 13.94 15.05 13.60 14.91 3.2M
2022-07-22 14.00 14.39 13.50 13.58 3.4M
2022-07-21 13.25 13.59 12.70 13.57 3.5M
2022-07-20 12.77 13.77 12.61 13.67 3.5M
2022-07-19 12.57 13.01 12.50 12.94 3.0M
2022-07-18 12.64 12.98 12.44 12.70 4.6M
2022-07-15 12.36 12.53 11.96 12.51 2.7M
2022-07-14 11.85 12.17 11.51 12.09 2.7M
2022-07-13 11.71 12.77 11.71 12.46 3.3M
2022-07-12 11.97 12.32 11.68 11.92 2.9M
2022-07-11 12.50 12.67 11.97 12.52 3.6M
2022-07-08 12.40 12.50 11.78 12.10 2.7M
2022-07-07 11.52 12.35 11.40 12.20 3.7M
2022-07-06 11.10 11.40 10.68 11.14 4.4M
2022-07-05 12.30 12.37 11.12 11.34 5.2M
2022-07-01 12.26 12.81 11.92 12.76 5.9M
2022-06-30 13.04 13.36 11.88 12.08 5.2M
2022-06-29 13.87 14.03 13.26 13.48 3.8M
2022-06-28 14.02 14.29 13.43 13.66 3.7M
2022-06-27 13.24 13.91 12.93 13.61 4.2M
2022-06-24 13.16 13.63 12.87 13.19 7.0M
2022-06-23 14.17 14.29 12.64 12.88 5.3M
2022-06-22 14.16 14.63 13.82 14.01 4.3M
2022-06-21 15.35 15.62 14.61 14.97 3.6M
2022-06-17 16.33 16.52 14.62 15.09 6.7M
2022-06-16 16.77 16.96 16.16 16.33 4.3M
2022-06-15 16.91 17.37 16.53 16.98 3.7M
2022-06-14 18.60 18.71 16.33 16.80 4.5M
2022-06-13 19.00 19.39 17.88 18.29 3.8M
2022-06-10 19.79 20.47 19.45 20.06 2.2M
2022-06-09 20.75 20.85 19.24 20.07 3.6M
2022-06-08 22.00 22.11 20.60 21.20 2.9M
2022-06-07 20.90 21.53 20.77 21.48 2.6M
2022-06-06 20.84 21.26 20.42 21.05 2.6M
2022-06-03 20.62 20.71 19.48 20.29 2.7M
2022-06-02 20.28 20.96 20.12 20.46 2.6M
2022-06-01 19.73 20.74 19.69 20.41 3.7M
2022-05-31 21.09 21.11 19.14 19.30 4.0M
2022-05-27 19.49 20.67 19.25 20.65 2.9M
2022-05-26 18.73 20.33 18.73 19.70 4.4M
2022-05-25 17.50 18.83 17.41 18.74 4.8M
2022-05-24 16.59 17.29 16.39 17.21 2.7M
2022-05-23 15.62 16.95 15.55 16.94 3.1M
2022-05-20 15.76 15.93 15.09 15.52 3.1M
2022-05-19 15.09 16.04 15.00 15.57 2.9M
2022-05-18 16.49 16.49 15.15 15.43 3.9M
2022-05-17 16.00 16.80 15.93 16.68 3.7M
2022-05-16 14.97 15.90 14.91 15.65 3.1M
2022-05-13 14.67 15.14 14.66 14.70 3.5M
2022-05-12 14.33 15.06 14.18 14.37 3.8M
2022-05-11 15.04 15.69 14.62 14.67 3.7M
2022-05-10 15.31 15.53 14.12 14.78 4.4M
2022-05-09 16.16 16.43 14.83 15.11 6.0M
2022-05-06 17.24 17.51 16.52 16.74 3.6M
2022-05-05 17.97 18.11 16.26 17.07 4.7M
2022-05-04 18.97 19.17 16.40 17.84 7.2M
2022-05-03 17.43 18.91 17.43 18.68 5.5M
2022-05-02 16.75 17.29 16.03 17.12 4.7M
2022-04-29 17.05 17.55 16.83 17.03 3.7M
2022-04-28 16.76 17.14 15.93 16.89 3.6M
2022-04-27 16.37 17.14 16.10 16.69 3.4M
2022-04-26 16.64 17.15 16.09 16.18 3.7M
2022-04-25 15.55 16.78 15.30 16.55 5.8M
2022-04-22 16.62 17.24 15.91 16.17 4.4M
2022-04-21 18.00 18.29 16.50 16.84 5.1M
2022-04-20 17.33 17.92 17.04 17.68 3.3M
2022-04-19 17.60 17.70 16.76 17.28 4.1M
2022-04-18 17.07 18.55 16.89 18.06 7.0M
2022-04-14 16.37 16.84 15.92 16.69 4.2M
2022-04-13 15.63 16.61 15.47 16.39 3.3M
2022-04-12 15.27 15.95 15.09 15.27 4.1M
2022-04-11 14.65 15.21 14.13 15.02 3.2M
2022-04-08 14.38 14.90 14.12 14.69 2.7M
2022-04-07 14.27 14.60 13.55 13.93 3.5M
2022-04-06 14.11 14.68 13.85 14.02 3.1M
2022-04-05 13.93 14.37 13.77 13.97 3.4M
2022-04-04 14.17 14.38 13.31 13.59 3.7M
2022-04-01 12.99 14.08 12.97 13.99 2.8M
2022-03-31 12.94 13.68 12.89 13.05 3.6M
2022-03-30 13.25 13.89 12.99 13.12 3.6M
2022-03-29 12.20 13.00 11.76 13.00 4.2M
2022-03-28 12.47 12.94 12.36 12.87 5.0M
2022-03-25 11.80 13.00 11.79 12.82 4.3M
2022-03-24 11.18 12.09 11.01 11.82 5.8M
2022-03-23 10.39 11.41 10.16 11.20 5.5M
2022-03-22 9.82 10.08 9.70 10.04 2.7M
2022-03-21 9.67 10.04 9.64 9.89 2.9M
2022-03-18 9.57 9.61 9.33 9.39 3.5M
2022-03-17 9.21 9.62 9.17 9.53 2.2M
2022-03-16 8.95 9.09 8.73 8.95 3.3M
2022-03-15 8.31 8.98 8.20 8.91 3.2M
2022-03-14 9.38 9.38 8.49 8.60 4.2M
2022-03-11 9.85 9.99 9.48 9.53 2.7M
2022-03-10 9.86 10.19 9.78 10.02 3.1M
2022-03-09 9.30 9.85 8.97 9.85 4.8M
2022-03-08 10.07 10.52 9.52 9.54 5.2M
2022-03-07 9.65 10.17 9.53 9.90 4.7M
2022-03-04 9.00 9.55 8.95 9.52 4.4M
2022-03-03 9.00 9.09 8.73 8.90 2.6M
2022-03-02 9.01 9.35 8.90 9.16 3.1M
2022-03-01 8.45 8.91 8.37 8.80 4.1M
2022-02-28 8.20 8.43 8.16 8.30 3.8M
2022-02-25 8.03 8.17 7.82 8.16 3.3M
2022-02-24 7.92 8.29 7.62 8.12 4.0M
2022-02-23 7.50 7.77 7.42 7.72 2.7M
2022-02-22 7.67 7.73 7.17 7.40 2.4M
2022-02-18 7.57 7.79 7.33 7.41 2.9M
2022-02-17 7.34 7.86 7.32 7.71 3.9M
2022-02-16 7.39 7.74 7.21 7.30 4.8M
2022-02-15 7.36 7.40 7.16 7.30 4.3M
2022-02-14 7.58 7.59 7.26 7.44 4.6M
2022-02-11 7.42 7.75 7.32 7.60 3.6M
2022-02-10 7.33 7.67 7.28 7.36 5.0M
2022-02-09 7.31 7.50 7.28 7.37 3.4M
2022-02-08 7.83 7.90 7.27 7.37 4.9M
2022-02-07 7.98 8.10 7.78 7.87 2.7M
2022-02-04 8.20 8.46 7.95 8.07 4.5M
2022-02-03 8.53 8.77 8.12 8.13 5.2M
2022-02-02 8.31 8.91 8.04 8.84 8.5M
2022-02-01 7.70 8.35 7.59 8.26 4.9M
2022-01-31 7.96 8.04 7.51 7.78 5.8M
2022-01-28 7.46 8.05 7.46 7.94 8.1M
2022-01-27 7.28 7.42 6.92 7.34 7.3M
2022-01-26 7.60 7.89 7.05 7.14 5.5M
2022-01-25 7.30 7.62 6.88 7.48 8.8M
2022-01-24 7.31 7.88 7.23 7.85 2.8M
2022-01-21 7.69 7.84 7.48 7.60 4.0M
2022-01-20 8.46 8.51 7.80 7.81 2.8M
2022-01-19 8.84 8.84 8.48 8.58 2.8M
2022-01-18 9.00 9.05 8.60 8.63 2.5M
2022-01-14 8.78 9.04 8.63 8.89 2.0M
2022-01-13 9.36 9.48 8.86 8.92 2.1M
2022-01-12 9.13 9.59 9.13 9.48 2.7M
2022-01-11 8.61 9.07 8.31 9.01 3.1M
2022-01-10 8.65 8.78 8.37 8.59 2.2M
2022-01-07 8.42 8.62 8.36 8.57 2.0M
2022-01-06 8.41 8.60 8.22 8.40 2.4M
2022-01-05 8.99 9.12 8.12 8.19 3.2M
2022-01-04 8.59 8.96 8.58 8.81 4.3M
2022-01-03 8.05 8.56 7.95 8.51 4.7M