康菲石油公司

COP
🏛️ 墨西哥 →
1,823.00
最后更新: 2025-09-26
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
2023-12-19 1,979.00 1,979.00 1,979.00 1,979.00 0.0M
2023-12-18 2,006.00 2,006.00 2,006.00 2,006.00 0.0M
2023-12-15 1,980.00 1,980.00 1,980.00 1,980.00 0.0M
2023-12-01 2,005.71 2,005.71 2,005.71 2,005.71 0.0M
2023-11-30 2,030.00 2,030.00 2,007.00 2,007.00 0.0M
2023-11-27 1,960.00 1,960.00 1,960.00 1,960.00 0.0M
2023-11-21 1,978.70 1,978.70 1,978.70 1,978.70 0.0M
2023-11-10 2,045.00 2,045.00 2,045.00 2,045.00 0.0M
2023-11-08 2,002.64 2,002.64 2,002.64 2,002.64 0.0M
2023-10-31 2,115.03 2,121.00 2,115.03 2,121.00 0.0M
2023-10-30 2,116.11 2,116.11 2,116.11 2,116.11 0.0M
2023-10-26 2,210.12 2,210.12 2,210.12 2,210.12 0.0M
2023-10-25 2,189.00 2,189.00 2,189.00 2,189.00 0.0M
2023-10-16 2,259.00 2,259.00 2,247.22 2,247.22 0.0M
2023-10-13 2,257.10 2,262.00 2,257.10 2,262.00 0.0M
2023-10-11 2,113.40 2,129.00 2,113.40 2,129.00 0.0M
2023-10-04 2,041.00 2,041.00 2,041.00 2,041.00 0.0M
2023-09-28 2,170.00 2,170.00 2,170.00 2,170.00 0.0M
2023-09-25 2,100.03 2,100.03 2,097.00 2,097.00 0.0M
2023-09-21 2,064.11 2,064.11 2,064.11 2,064.11 0.0M
2023-09-18 2,145.50 2,145.50 2,145.50 2,145.50 0.0M
2023-09-06 2,149.03 2,149.03 2,149.03 2,149.03 0.0M
2023-08-29 1,960.00 1,966.50 1,960.00 1,966.50 0.0M
2023-08-18 1,989.03 1,989.03 1,989.03 1,989.03 0.0M
2023-08-17 2,004.13 2,004.13 2,004.13 2,004.13 0.0M
2023-08-14 2,004.11 2,004.11 2,004.11 2,004.11 0.0M
2023-08-03 1,995.00 1,995.00 1,995.00 1,995.00 0.0M
2023-08-02 1,964.03 1,964.03 1,964.03 1,964.03 0.0M
2023-07-28 1,938.00 1,938.00 1,930.55 1,932.85 0.0M
2023-07-27 1,948.00 1,949.00 1,948.00 1,948.74 0.0M
2023-07-25 1,965.53 1,965.53 1,965.53 1,965.53 0.0M
2023-07-21 1,907.15 1,913.00 1,907.15 1,913.00 0.0M
2023-07-19 1,844.03 1,844.03 1,844.03 1,844.03 0.0M
2023-07-17 1,784.11 1,784.11 1,784.11 1,784.11 0.0M
2023-07-13 1,832.00 1,832.00 1,832.00 1,832.00 0.0M
2023-07-12 1,830.00 1,830.00 1,830.00 1,830.00 0.0M
2023-07-11 1,830.10 1,830.10 1,830.10 1,830.10 0.0M
2023-07-10 1,768.11 1,768.11 1,768.11 1,768.11 0.0M
2023-07-07 1,767.00 1,767.00 1,767.00 1,767.00 0.0M
2023-07-06 1,720.00 1,720.00 1,720.00 1,720.00 0.0M
2023-06-29 1,753.03 1,753.03 1,753.03 1,753.03 0.0M
2023-06-21 1,782.50 1,784.03 1,782.50 1,784.03 0.0M
2023-06-13 1,795.11 1,795.11 1,795.11 1,795.11 0.0M
2023-06-05 1,780.03 1,780.03 1,780.03 1,780.03 0.0M
2023-06-01 1,736.00 1,736.00 1,736.00 1,736.00 0.0M
2023-05-30 1,778.53 1,778.53 1,776.11 1,776.11 0.0M
2023-05-26 1,798.13 1,798.13 1,797.55 1,797.55 0.0M
2023-05-24 1,881.65 1,881.65 1,881.65 1,881.65 0.0M
2023-05-23 1,881.66 1,881.75 1,881.66 1,881.66 0.0M
2023-05-17 1,741.00 1,741.00 1,741.00 1,741.00 0.0M
2023-05-12 1,744.00 1,744.00 1,744.00 1,744.00 0.0M
2023-05-11 1,750.03 1,750.03 1,750.00 1,750.00 0.0M
2023-05-09 1,745.00 1,745.00 1,745.00 1,745.00 0.0M
2023-05-04 1,750.00 1,750.00 1,750.00 1,750.00 0.0M
2023-05-03 1,760.00 1,760.00 1,689.81 1,689.81 0.0M
2023-04-28 1,842.11 1,842.11 1,842.11 1,842.11 0.0M
2023-04-27 1,840.00 1,840.00 1,822.30 1,822.30 0.0M
2023-04-25 1,832.60 1,832.60 1,832.60 1,832.60 0.0M
2023-04-20 1,843.00 1,843.00 1,843.00 1,843.00 0.0M
2023-04-11 1,930.07 1,930.07 1,930.07 1,930.07 0.0M
2023-04-03 1,940.00 1,940.00 1,940.00 1,940.00 0.0M
2023-03-31 1,786.00 1,786.00 1,786.00 1,786.00 0.0M
2023-03-29 1,796.85 1,796.85 1,796.85 1,796.85 0.0M
2023-03-28 1,790.00 1,790.00 1,790.00 1,790.00 0.0M
2023-03-24 1,758.11 1,758.11 1,758.11 1,758.11 0.0M
2023-03-21 1,779.00 1,779.00 1,779.00 1,779.00 0.0M
2023-03-17 1,779.00 1,779.00 1,779.00 1,779.00 0.0M
2023-03-16 1,793.47 1,793.47 1,793.47 1,793.47 0.0M
2023-03-14 1,886.11 1,886.11 1,886.11 1,886.11 0.0M
2023-03-07 1,949.00 1,949.00 1,949.00 1,949.00 0.0M
2023-03-03 1,945.50 1,945.50 1,945.50 1,945.50 0.0M
2023-03-02 1,952.00 1,965.11 1,952.00 1,965.11 0.0M
2023-02-27 1,910.00 1,910.00 1,910.00 1,910.00 0.0M
2023-02-22 1,926.00 1,926.00 1,910.10 1,910.10 0.0M
2023-02-21 1,958.00 1,958.00 1,948.21 1,950.00 0.0M
2023-02-14 2,111.81 2,111.81 2,108.01 2,108.22 0.0M
2023-02-13 2,105.00 2,105.00 2,105.00 2,105.00 0.0M
2023-02-07 2,055.00 2,105.00 2,042.00 2,105.00 0.0M
2023-02-02 2,110.00 2,110.00 2,083.07 2,090.11 0.0M
2023-02-01 2,173.75 2,173.75 2,173.75 2,173.75 0.0M
2023-01-31 2,286.55 2,286.55 2,286.55 2,286.55 0.0M
2023-01-26 2,321.11 2,329.37 2,321.11 2,329.37 0.0M
2023-01-24 2,235.77 2,238.95 2,235.77 2,238.95 0.0M
2023-01-23 2,325.00 2,325.00 2,300.00 2,300.00 0.0M
2023-01-17 2,240.33 2,240.33 2,240.33 2,240.33 0.0M
2023-01-13 2,270.00 2,285.78 2,270.00 2,285.78 0.0M
2023-01-12 2,254.23 2,310.00 2,254.23 2,310.00 0.0M
2023-01-09 2,260.00 2,260.00 2,260.00 2,260.00 0.0M
2023-01-05 2,264.00 2,264.00 2,264.00 2,264.00 0.0M
2023-01-04 2,215.00 2,215.00 2,182.00 2,182.00 0.0M
2023-01-03 2,270.00 2,270.00 2,215.00 2,215.00 0.0M