CVR Partners LP

UAN
🏛️ 美国 →
90.36
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
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
2021-12-31 83.92 83.92 81.35 82.69 0.0M
2021-12-30 85.36 87.34 83.03 83.04 0.1M
2021-12-29 83.42 85.45 83.19 85.01 0.0M
2021-12-28 82.68 84.40 82.26 82.71 0.0M
2021-12-27 80.38 82.25 79.33 81.65 0.0M
2021-12-23 79.80 81.24 79.00 79.77 0.0M
2021-12-22 79.70 81.28 78.82 80.32 0.1M
2021-12-21 77.35 80.74 76.92 78.97 0.1M
2021-12-20 76.89 78.11 75.41 77.91 0.0M
2021-12-17 77.00 78.50 76.50 77.23 0.1M
2021-12-16 78.43 79.65 76.45 77.32 0.0M
2021-12-15 78.24 79.31 76.50 77.55 0.1M
2021-12-14 77.04 79.59 76.99 78.67 0.0M
2021-12-13 80.73 80.73 75.98 76.32 0.0M
2021-12-10 77.16 79.50 77.00 78.96 0.0M
2021-12-09 75.15 77.50 74.56 75.93 0.0M
2021-12-08 76.15 78.99 75.60 75.71 0.0M
2021-12-07 77.00 79.57 76.14 76.26 0.0M
2021-12-06 76.90 77.90 76.03 77.48 0.0M
2021-12-03 77.94 78.98 75.66 76.10 0.0M
2021-12-02 75.54 78.49 75.40 77.94 0.0M
2021-12-01 76.87 79.05 75.95 76.00 0.0M
2021-11-30 77.50 77.98 75.07 77.05 0.0M
2021-11-29 80.70 82.27 77.33 78.00 0.0M
2021-11-26 77.99 79.90 77.04 78.94 0.0M
2021-11-24 80.77 81.31 79.50 79.55 0.0M
2021-11-23 80.38 81.98 79.31 80.71 0.0M
2021-11-22 83.32 85.17 81.00 81.11 0.1M
2021-11-19 78.41 83.48 78.41 82.24 0.1M
2021-11-18 77.00 80.98 76.37 79.51 0.1M
2021-11-17 77.00 77.00 75.61 76.27 0.0M
2021-11-16 77.00 77.48 75.32 76.90 0.1M
2021-11-15 76.13 78.90 76.05 77.07 0.1M
2021-11-12 76.48 77.47 75.64 76.81 0.1M
2021-11-11 76.68 79.64 76.00 76.85 0.1M
2021-11-10 77.07 78.00 75.58 76.68 0.1M
2021-11-09 80.83 81.06 79.13 80.16 0.1M
2021-11-08 80.82 81.25 79.60 79.92 0.1M
2021-11-05 80.07 80.72 79.51 80.01 0.0M
2021-11-04 79.68 81.05 77.45 80.08 0.1M
2021-11-03 80.00 80.94 78.53 80.24 0.0M
2021-11-02 81.00 83.08 77.55 79.09 0.1M
2021-11-01 79.85 82.32 78.26 80.87 0.1M
2021-10-29 78.68 79.79 76.23 79.09 0.0M
2021-10-27 81.36 82.40 79.70 80.51 0.0M
2021-10-26 81.50 81.95 80.52 81.45 0.0M
2021-10-25 82.46 82.46 80.40 81.62 0.0M
2021-10-22 80.89 82.00 79.77 81.56 0.0M
2021-10-21 80.95 81.78 79.85 80.74 0.0M
2021-10-20 80.00 82.49 79.29 81.39 0.0M
2021-10-19 82.29 82.99 80.00 80.68 0.0M
2021-10-18 79.57 82.55 79.57 81.56 0.0M
2021-10-15 80.10 82.83 79.29 80.05 0.0M
2021-10-14 80.70 82.25 79.96 80.47 0.0M
2021-10-13 81.72 84.23 79.95 79.95 0.0M
2021-10-12 85.11 86.88 79.52 80.70 0.1M
2021-10-11 82.20 87.20 82.20 85.11 0.1M
2021-10-08 81.00 82.50 79.81 81.07 0.2M
2021-10-07 83.24 83.24 79.34 80.10 0.1M
2021-10-06 81.06 83.50 79.98 82.20 0.1M
2021-10-05 77.63 82.07 77.02 81.66 0.1M
2021-10-04 74.19 77.42 73.01 76.52 0.1M
2021-10-01 70.38 74.11 69.80 73.72 0.1M
2021-09-30 67.52 71.52 67.52 69.70 0.0M
2021-09-29 68.50 68.99 66.10 68.49 0.0M
2021-09-28 68.13 69.70 66.73 68.77 0.0M
2021-09-27 70.00 70.00 67.98 68.54 0.0M
2021-09-24 66.92 69.77 66.92 69.07 0.0M
2021-09-23 65.87 69.51 65.19 67.48 0.1M
2021-09-22 63.31 65.99 63.31 64.69 0.0M
2021-09-21 63.67 64.89 62.50 62.94 0.0M
2021-09-20 62.00 64.14 61.23 62.98 0.0M
2021-09-17 62.00 63.32 61.85 62.48 0.0M
2021-09-16 60.89 63.80 60.84 60.84 0.0M
2021-09-15 60.67 63.97 60.64 61.00 0.0M
2021-09-14 61.01 61.50 60.24 60.73 0.0M
2021-09-13 60.12 61.49 59.87 61.49 0.0M
2021-09-10 60.10 60.60 59.60 60.23 0.0M
2021-09-09 58.55 60.37 58.50 59.52 0.0M
2021-09-08 59.29 59.65 58.42 59.08 0.0M
2021-09-07 60.50 60.98 59.20 59.42 0.0M
2021-09-03 60.44 61.49 59.50 59.54 0.0M
2021-09-02 58.87 61.96 58.75 59.11 0.0M
2021-09-01 57.28 59.40 57.14 59.22 0.0M
2021-08-31 56.70 58.86 55.27 57.39 0.0M
2021-08-30 58.23 58.64 56.81 56.82 0.0M
2021-08-27 54.93 59.60 54.93 58.26 0.0M
2021-08-26 53.65 56.25 53.36 54.35 0.0M
2021-08-25 52.56 56.45 52.56 54.07 0.0M
2021-08-24 56.50 56.50 52.15 53.65 0.1M
2021-08-23 55.44 56.15 52.80 55.21 0.0M
2021-08-20 53.16 54.58 52.45 53.96 0.0M
2021-08-19 54.20 56.64 51.25 52.03 0.1M
2021-08-18 56.78 58.90 55.25 56.58 0.0M
2021-08-17 56.54 57.56 52.97 56.35 0.1M
2021-08-16 59.02 59.35 56.28 57.07 0.0M
2021-08-13 58.49 63.87 56.15 59.33 0.1M
2021-08-12 52.66 59.45 51.85 57.80 0.1M
2021-08-11 52.87 55.99 52.87 55.51 0.0M
2021-08-10 51.08 54.44 51.08 53.31 0.0M
2021-08-09 54.00 54.84 51.00 51.66 0.0M
2021-08-06 54.60 57.12 52.96 55.09 0.0M
2021-08-05 55.46 58.20 53.81 54.60 0.0M
2021-08-04 57.66 59.68 53.19 54.21 0.1M
2021-08-03 65.00 65.00 54.75 57.61 0.2M
2021-08-02 65.72 69.00 65.00 69.00 0.2M
2021-07-30 64.40 66.01 64.25 64.51 0.0M
2021-07-29 64.33 66.00 63.51 64.54 0.0M
2021-07-28 61.88 63.91 61.29 63.49 0.1M
2021-07-27 61.73 62.64 60.40 62.16 0.0M
2021-07-26 59.33 64.99 59.33 62.50 0.0M
2021-07-23 59.80 59.80 58.61 59.48 0.0M
2021-07-22 59.65 59.79 58.64 59.79 0.0M
2021-07-21 59.36 61.28 59.26 60.00 0.0M
2021-07-20 56.07 59.96 54.96 58.68 0.0M
2021-07-19 55.84 58.47 53.20 55.99 0.1M
2021-07-16 57.98 60.00 54.95 57.57 0.1M
2021-07-15 61.25 62.34 54.70 57.78 0.1M
2021-07-14 62.97 63.24 61.50 61.71 0.0M
2021-07-13 63.29 64.00 60.75 62.83 0.0M
2021-07-12 63.22 64.41 62.69 63.29 0.0M
2021-07-09 62.46 64.79 62.46 64.24 0.0M
2021-07-08 63.19 64.50 60.49 62.19 0.0M
2021-07-07 63.50 64.98 60.92 63.87 0.0M
2021-07-06 65.00 65.46 61.16 63.36 0.0M
2021-07-02 65.90 65.90 63.02 64.76 0.0M
2021-07-01 63.47 67.68 63.47 65.25 0.1M
2021-06-30 58.75 61.93 58.75 61.93 0.0M
2021-06-29 59.31 60.56 58.50 59.27 0.0M
2021-06-28 58.30 61.45 58.01 58.26 0.0M
2021-06-25 60.00 61.89 58.29 58.29 0.0M
2021-06-24 59.49 60.19 58.34 59.51 0.0M
2021-06-23 61.25 61.94 59.50 59.50 0.0M
2021-06-22 60.00 61.28 59.79 60.00 0.0M
2021-06-21 59.75 60.28 58.86 60.00 0.0M
2021-06-18 59.81 60.87 58.87 59.06 0.0M
2021-06-17 61.79 62.99 58.95 60.15 0.0M
2021-06-16 63.00 63.00 59.00 62.34 0.1M
2021-06-15 65.12 65.12 61.59 63.00 0.0M
2021-06-14 66.63 66.70 62.08 63.08 0.0M
2021-06-11 65.67 67.08 65.25 65.72 0.0M
2021-06-10 67.42 67.63 65.38 66.78 0.0M
2021-06-09 65.60 67.99 65.60 67.50 0.0M
2021-06-08 64.00 68.80 64.00 65.59 0.1M
2021-06-07 63.99 64.50 61.25 63.52 0.0M
2021-06-04 62.66 64.23 61.50 63.99 0.0M
2021-06-03 62.99 64.50 62.31 62.75 0.0M
2021-06-02 60.95 65.15 60.73 63.00 0.1M
2021-06-01 60.25 65.39 60.25 61.54 0.1M
2021-05-28 59.89 61.70 58.09 59.49 0.1M
2021-05-27 64.00 64.50 59.26 59.36 0.1M
2021-05-26 60.43 64.68 60.43 63.80 0.0M
2021-05-25 62.06 65.97 60.85 61.00 0.1M
2021-05-24 60.69 66.60 60.50 62.79 0.2M
2021-05-21 60.29 60.99 58.39 60.34 0.1M
2021-05-20 56.35 60.72 55.76 60.65 0.0M
2021-05-19 56.13 57.91 54.78 55.94 0.0M
2021-05-18 60.00 61.94 56.53 57.29 0.0M
2021-05-17 53.71 59.50 53.04 59.29 0.1M
2021-05-14 51.26 53.55 51.08 52.97 0.0M
2021-05-13 52.43 54.31 50.41 50.96 0.0M
2021-05-12 52.45 57.66 52.37 52.41 0.0M
2021-05-11 52.03 54.89 51.02 53.39 0.1M
2021-05-10 57.31 58.50 53.20 53.27 0.0M
2021-05-07 54.34 57.90 54.31 57.81 0.0M
2021-05-06 56.67 57.44 53.15 54.34 0.0M
2021-05-05 55.97 58.20 55.25 56.66 0.1M
2021-05-04 55.18 58.35 47.50 55.74 0.2M
2021-05-03 56.51 59.89 56.00 58.22 0.1M
2021-04-30 57.13 59.38 56.00 56.01 0.0M
2021-04-29 58.87 58.87 56.00 57.28 0.1M
2021-04-28 59.90 62.98 57.45 58.63 0.2M
2021-04-27 53.62 59.21 53.41 58.85 0.1M
2021-04-26 47.50 52.87 47.50 52.70 0.1M
2021-04-23 46.60 48.84 46.60 47.12 0.0M
2021-04-22 45.00 46.98 44.82 46.98 0.0M
2021-04-21 42.47 45.07 42.01 44.79 0.0M
2021-04-20 45.15 46.00 42.00 42.44 0.1M
2021-04-19 46.20 46.20 44.60 44.66 0.0M
2021-04-16 46.80 46.80 44.49 46.20 0.0M
2021-04-15 45.49 46.74 44.51 46.19 0.0M
2021-04-14 43.02 46.00 43.02 45.45 0.0M
2021-04-13 44.49 45.00 42.11 42.69 0.1M
2021-04-12 48.18 48.18 44.50 45.13 0.1M
2021-04-09 46.96 48.15 46.46 48.05 0.0M
2021-04-08 47.65 47.79 45.55 47.50 0.0M
2021-04-07 49.50 49.50 46.35 47.26 0.1M
2021-04-06 45.88 49.90 45.88 49.89 0.1M
2021-04-05 46.00 49.44 43.33 46.36 0.1M
2021-04-01 40.88 45.00 40.85 45.00 0.1M
2021-03-31 39.61 40.88 38.69 40.35 0.1M
2021-03-30 36.21 39.58 36.21 38.70 0.1M
2021-03-29 34.99 37.98 34.39 36.75 0.1M
2021-03-26 35.02 35.02 34.00 34.57 0.0M
2021-03-25 35.01 35.22 33.87 34.39 0.0M
2021-03-24 35.38 35.96 34.41 35.10 0.1M
2021-03-23 36.75 36.99 34.86 34.90 0.1M
2021-03-22 36.51 37.64 36.23 36.89 0.1M
2021-03-19 35.01 36.48 34.34 36.48 0.0M
2021-03-18 35.64 36.50 34.50 34.98 0.0M
2021-03-17 36.66 36.66 34.45 35.76 0.1M
2021-03-16 37.46 37.46 35.57 35.93 0.1M
2021-03-15 30.55 38.38 30.55 35.85 0.4M
2021-03-12 28.89 30.13 28.85 29.79 0.1M
2021-03-11 28.05 28.94 27.52 28.30 0.0M
2021-03-10 27.05 27.80 27.01 27.48 0.0M
2021-03-09 28.04 28.40 26.52 26.57 0.0M
2021-03-08 26.00 27.77 26.00 27.77 0.0M
2021-03-05 24.62 26.00 23.12 26.00 0.0M
2021-03-04 25.41 25.58 23.33 24.25 0.1M
2021-03-03 25.26 25.93 25.25 25.25 0.0M
2021-03-02 24.48 25.56 24.48 25.48 0.0M
2021-03-01 26.15 26.88 24.10 24.10 0.0M
2021-02-26 25.90 26.47 24.17 25.88 0.0M
2021-02-25 27.10 27.85 25.22 25.55 0.0M
2021-02-24 23.95 28.04 23.95 26.80 0.1M
2021-02-23 23.90 24.39 23.29 24.39 0.1M
2021-02-22 23.60 24.44 22.96 24.00 0.1M
2021-02-19 22.70 24.18 22.70 23.00 0.1M
2021-02-18 21.65 23.02 21.65 22.49 0.1M
2021-02-17 22.24 22.79 21.51 21.51 0.0M
2021-02-16 22.46 22.98 22.34 22.41 0.0M
2021-02-12 21.53 22.29 21.50 22.00 0.0M
2021-02-11 22.44 22.73 21.50 21.60 0.0M
2021-02-10 21.18 22.49 20.87 22.40 0.0M
2021-02-09 21.15 21.55 20.81 21.00 0.0M
2021-02-08 21.42 21.62 20.86 20.86 0.0M
2021-02-05 21.51 22.11 20.72 20.81 0.0M
2021-02-04 20.76 22.00 20.72 21.69 0.0M
2021-02-03 18.79 21.23 18.55 20.48 0.0M
2021-02-02 18.10 19.31 17.22 18.76 0.0M
2021-02-01 15.75 17.98 15.75 17.98 0.0M
2021-01-29 15.41 16.09 15.32 15.66 0.0M
2021-01-28 14.76 15.47 14.76 15.47 0.0M
2021-01-27 14.70 15.44 14.70 14.78 0.0M
2021-01-26 15.47 15.48 14.75 15.12 0.0M
2021-01-25 15.83 15.99 15.47 15.47 0.0M
2021-01-22 15.27 16.30 15.19 15.95 0.0M
2021-01-21 17.05 17.05 15.41 15.52 0.1M
2021-01-20 16.88 17.24 16.85 17.12 0.0M
2021-01-19 17.27 17.74 16.87 16.95 0.0M
2021-01-15 17.16 17.44 16.82 17.01 0.0M
2021-01-14 16.88 17.74 16.88 17.28 0.0M
2021-01-13 17.54 17.89 16.65 16.80 0.0M
2021-01-12 17.42 18.20 17.40 17.60 0.0M
2021-01-11 17.24 17.60 17.19 17.40 0.0M
2021-01-08 18.01 18.08 17.05 17.44 0.0M
2021-01-07 18.34 18.74 17.80 17.94 0.0M
2021-01-06 16.00 18.41 15.94 18.13 0.1M
2021-01-05 15.21 16.39 15.20 16.05 0.0M
2021-01-04 16.28 16.36 15.11 15.23 0.0M