HF Sinclair Corp

DINO
🏛️ 美国 →
51.99
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
09:31 52.85 52.85 52.79 52.79 14.3K
09:32 52.79 52.97 52.79 52.92 2.6K
09:33 52.92 53.05 52.92 53.05 1.5K
09:34 52.92 52.97 52.92 52.97 1.6K
09:35 52.98 52.98 52.98 52.98 2.7K
09:36 53.06 53.19 53.06 53.08 15.1K
09:37 53.13 53.19 53.13 53.19 1.2K
09:38 53.20 53.21 53.17 53.17 7.4K
09:39 53.20 53.21 53.20 53.21 1.3K
09:40 53.22 53.33 53.22 53.33 5.3K
09:41 53.29 53.34 53.29 53.34 4.2K
09:42 53.34 53.37 53.34 53.37 1.1K
09:43 53.36 53.36 53.33 53.34 1.1K
09:44 53.35 53.49 53.35 53.49 9.8K
09:45 53.50 53.52 53.43 53.43 2.5K
09:46 53.51 53.51 53.48 53.48 1.6K
09:47 53.50 53.56 53.50 53.56 7.7K
09:48 53.57 53.57 53.56 53.56 1.7K
09:49 53.52 53.52 53.47 53.51 2.4K
09:50 53.54 53.57 53.51 53.57 5.1K
09:51 53.57 53.57 53.57 53.57 3.3K
09:52 53.61 53.64 53.61 53.64 11.0K
09:53 53.63 53.69 53.60 53.69 10.0K
09:54 53.73 53.78 53.73 53.78 2.2K
09:55 53.77 53.80 53.74 53.78 2.1K
09:56 53.72 53.74 53.69 53.74 12.3K
09:57 53.76 53.76 53.70 53.72 1.9K
09:58 53.72 53.72 53.72 53.72 1.0K
09:59 53.81 53.81 53.81 53.81 3.3K
10:00 53.85 53.89 53.85 53.85 5.1K
10:01 53.81 53.81 53.74 53.74 2.2K
10:02 53.75 53.75 53.75 53.75 1.2K
10:03 53.78 53.78 53.71 53.71 2.7K
10:04 53.75 53.75 53.70 53.70 1.5K
10:05 53.70 53.75 53.66 53.73 2.5K
10:06 53.75 53.75 53.70 53.71 3.8K
10:07 53.69 53.69 53.61 53.61 2.3K
10:09 53.53 53.55 53.53 53.55 1.5K
10:10 53.51 53.57 53.51 53.57 2.6K
10:11 53.58 53.58 53.57 53.58 2.8K
10:13 53.57 53.61 53.55 53.55 1.6K
10:14 53.55 53.55 53.54 53.54 0.5K
10:15 53.55 53.59 53.54 53.54 1.4K
10:16 53.55 53.59 53.55 53.59 1.9K
10:17 53.56 53.56 53.56 53.56 0.6K
10:18 53.59 53.59 53.55 53.59 1.5K
10:19 53.55 53.55 53.55 53.55 0.6K
10:20 53.55 53.61 53.55 53.61 2.0K
10:21 53.59 53.60 53.58 53.58 2.0K
10:22 53.60 53.60 53.54 53.54 1.7K
10:23 53.54 53.54 53.54 53.54 0.7K
10:24 53.56 53.57 53.56 53.57 1.2K
10:25 53.57 53.62 53.57 53.62 6.7K
10:26 53.60 53.60 53.55 53.55 4.7K
10:27 53.51 53.51 53.51 53.51 1.9K
10:28 53.48 53.48 53.42 53.42 1.6K
10:29 53.39 53.66 53.22 53.53 41.5K
10:30 53.53 53.57 53.53 53.57 2.3K
10:31 53.51 53.51 53.51 53.51 0.9K
10:32 53.55 53.55 53.55 53.55 2.3K
10:33 53.56 53.56 53.56 53.56 1.0K
10:34 53.48 53.48 53.44 53.44 3.1K
10:35 53.39 53.39 53.39 53.39 0.4K
10:36 53.36 53.40 53.36 53.36 1.8K
10:37 53.32 53.32 53.32 53.32 2.3K
10:38 53.22 53.28 53.22 53.28 3.0K
10:39 53.25 53.25 53.20 53.20 2.2K
10:40 53.24 53.26 53.22 53.22 3.8K
10:41 53.16 53.16 53.16 53.16 1.1K
10:42 53.15 53.15 53.15 53.15 1.0K
10:43 53.15 53.23 53.15 53.21 7.2K
10:44 53.25 53.25 53.25 53.25 0.7K
10:45 53.24 53.24 53.17 53.19 4.0K
10:46 53.20 53.20 53.19 53.19 1.6K
10:47 53.20 53.20 53.19 53.19 1.0K
10:48 53.19 53.25 53.19 53.25 0.9K
10:49 53.25 53.32 53.24 53.32 4.2K
10:50 53.28 53.32 53.27 53.32 2.6K
10:51 53.30 53.32 53.30 53.32 2.0K
10:52 53.32 53.37 53.30 53.37 2.5K
10:53 53.36 53.36 53.32 53.34 0.8K
10:54 53.41 53.44 53.37 53.41 14.9K
10:55 53.45 53.45 53.41 53.42 6.5K
10:56 53.35 53.36 53.35 53.36 2.9K
10:57 53.36 53.36 53.32 53.32 1.9K
10:58 53.35 53.36 53.32 53.35 4.8K
10:59 53.36 53.37 53.33 53.34 6.3K
11:00 53.36 53.36 53.27 53.30 5.7K
11:01 53.29 53.31 53.27 53.30 3.9K
11:02 53.30 53.30 53.27 53.28 2.1K
11:03 53.28 53.28 53.25 53.28 3.1K
11:04 53.30 53.30 53.26 53.28 2.9K
11:05 53.30 53.32 53.30 53.32 4.4K
11:06 53.32 53.32 53.29 53.29 1.7K
11:07 53.26 53.26 53.20 53.23 5.9K
11:08 53.21 53.23 53.21 53.23 2.0K
11:09 53.21 53.23 53.21 53.21 2.0K
11:10 53.19 53.23 53.19 53.23 3.5K
11:11 53.27 53.28 53.24 53.27 3.5K
11:12 53.24 53.24 53.20 53.20 1.7K
11:13 53.18 53.22 53.18 53.22 6.3K
11:14 53.30 53.30 53.22 53.22 4.1K
11:15 53.20 53.24 53.20 53.20 4.7K
11:16 53.20 53.24 53.20 53.20 3.0K
11:17 53.21 53.21 53.19 53.19 1.7K
11:18 53.21 53.21 53.18 53.21 1.9K
11:19 53.22 53.22 53.18 53.18 1.5K
11:20 53.18 53.20 53.15 53.15 2.6K
11:21 53.15 53.15 53.15 53.15 1.1K
11:22 53.20 53.22 53.20 53.22 2.4K
11:23 53.28 53.28 53.25 53.25 1.5K
11:24 53.25 53.25 53.25 53.25 0.9K
11:25 53.21 53.21 53.20 53.20 2.6K
11:26 53.19 53.19 53.19 53.19 2.4K
11:27 53.17 53.19 53.17 53.19 0.9K
11:28 53.19 53.22 53.19 53.22 1.9K
11:29 53.20 53.21 53.20 53.21 2.3K
11:30 53.16 53.18 53.16 53.18 1.1K
11:31 53.18 53.22 53.18 53.19 2.5K
11:32 53.19 53.19 53.19 53.19 0.1K
11:33 53.19 53.21 53.19 53.21 1.9K
11:34 53.22 53.22 53.21 53.21 0.8K
11:35 53.18 53.19 53.18 53.19 2.2K
11:36 53.21 53.21 53.19 53.19 1.7K
11:37 53.22 53.24 53.21 53.24 1.8K
11:38 53.23 53.23 53.23 53.23 0.4K
11:39 53.25 53.27 53.24 53.27 2.7K
11:40 53.29 53.30 53.27 53.27 2.6K
11:41 53.31 53.31 53.31 53.31 4.9K
11:42 53.27 53.28 53.27 53.28 0.4K
11:43 53.28 53.28 53.25 53.25 2.3K
11:44 53.24 53.27 53.24 53.27 1.5K
11:45 53.25 53.25 53.25 53.25 0.4K
11:46 53.22 53.23 53.22 53.23 3.0K
11:47 53.25 53.26 53.25 53.26 1.9K
11:48 53.24 53.25 53.24 53.25 1.0K
11:49 53.28 53.28 53.28 53.28 1.4K
11:50 53.26 53.27 53.26 53.27 2.3K
11:51 53.28 53.28 53.23 53.23 2.5K
11:52 53.22 53.22 53.22 53.22 1.4K
11:53 53.22 53.25 53.22 53.25 1.9K
11:54 53.24 53.26 53.24 53.26 2.7K
11:55 53.27 53.27 53.25 53.25 1.5K
11:56 53.26 53.26 53.25 53.25 1.5K
11:57 53.25 53.28 53.25 53.28 2.8K
11:58 53.27 53.28 53.27 53.28 2.1K
11:59 53.30 53.30 53.29 53.30 5.5K
12:00 53.31 53.31 53.27 53.27 3.1K
12:01 53.25 53.25 53.17 53.17 3.2K
12:02 53.17 53.21 53.15 53.21 4.4K
12:03 53.25 53.28 53.25 53.28 1.7K
12:04 53.27 53.28 53.27 53.28 1.2K
12:05 53.27 53.29 53.27 53.29 1.8K
12:06 53.28 53.28 53.25 53.25 2.3K
12:07 53.26 53.26 53.21 53.21 2.8K
12:08 53.21 53.23 53.19 53.19 3.1K
12:09 53.21 53.22 53.19 53.22 3.5K
12:10 53.26 53.27 53.22 53.22 4.7K
12:11 53.25 53.27 53.23 53.23 3.7K
12:12 53.21 53.25 53.21 53.25 3.7K
12:13 53.27 53.27 53.22 53.22 3.4K
12:14 53.21 53.23 53.21 53.23 2.8K
12:15 53.23 53.23 53.21 53.21 1.1K
12:16 53.22 53.22 53.18 53.18 4.8K
12:17 53.18 53.18 53.16 53.18 1.9K
12:18 53.17 53.17 53.10 53.11 2.2K
12:19 53.13 53.13 53.13 53.13 2.1K
12:20 53.12 53.13 53.12 53.12 1.3K
12:21 53.14 53.16 53.12 53.14 13.0K
12:22 53.09 53.11 53.09 53.11 4.0K
12:23 53.09 53.09 53.09 53.09 0.3K
12:24 53.11 53.13 53.11 53.13 3.5K
12:25 53.10 53.10 53.10 53.10 15.9K
12:26 53.10 53.13 53.10 53.13 4.5K
12:27 53.17 53.17 53.16 53.16 0.4K
12:28 53.17 53.17 53.16 53.16 3.5K
12:29 53.14 53.14 53.10 53.12 2.0K
12:30 53.09 53.13 53.09 53.13 4.2K
12:31 53.13 53.13 53.13 53.13 0.8K
12:32 53.12 53.13 53.12 53.13 2.6K
12:33 53.14 53.16 53.14 53.16 2.3K
12:34 53.17 53.18 53.17 53.18 2.5K
12:35 53.16 53.22 53.16 53.18 11.2K
12:36 53.16 53.16 53.13 53.16 3.5K
12:37 53.17 53.21 53.16 53.21 2.1K
12:38 53.22 53.23 53.22 53.23 3.1K
12:39 53.23 53.23 53.23 53.23 0.6K
12:40 53.22 53.22 53.15 53.15 4.0K
12:41 53.15 53.15 53.13 53.15 2.6K
12:42 53.16 53.18 53.16 53.18 5.7K
12:43 53.17 53.19 53.16 53.19 1.8K
12:44 53.19 53.19 53.18 53.18 2.4K
12:45 53.18 53.20 53.18 53.20 4.4K
12:46 53.20 53.20 53.20 53.20 2.4K
12:47 53.20 53.22 53.20 53.22 1.9K
12:48 53.21 53.21 53.19 53.19 2.1K
12:49 53.19 53.19 53.13 53.13 3.6K
12:50 53.13 53.14 53.12 53.13 3.4K
12:51 53.13 53.13 53.08 53.08 1.3K
12:52 53.10 53.11 53.06 53.09 10.9K
12:53 53.09 53.09 53.09 53.09 0.4K
12:54 53.09 53.09 53.09 53.09 0.7K
12:55 53.07 53.07 53.07 53.07 3.4K
12:56 53.06 53.06 53.05 53.06 7.0K
12:57 53.06 53.07 53.06 53.06 2.9K
12:58 53.09 53.14 53.09 53.13 4.8K
12:59 53.13 53.14 53.09 53.11 2.5K
13:00 53.11 53.15 53.11 53.14 3.6K
13:01 53.13 53.14 53.13 53.14 3.6K
13:02 53.14 53.14 53.12 53.12 4.0K
13:03 53.15 53.16 53.14 53.14 7.5K
13:04 53.14 53.14 53.09 53.09 2.1K
13:05 53.09 53.10 53.07 53.07 2.0K
13:06 53.07 53.07 53.07 53.07 3.4K
13:07 53.06 53.07 53.06 53.07 0.6K
13:08 53.09 53.10 53.09 53.10 3.6K
13:09 53.10 53.10 53.10 53.10 1.5K
13:10 53.09 53.10 53.09 53.10 3.2K
13:11 53.10 53.10 53.07 53.07 3.3K
13:12 53.07 53.09 53.07 53.09 5.1K
13:13 53.08 53.08 53.08 53.08 2.5K
13:14 53.06 53.06 53.04 53.06 4.4K
13:15 53.05 53.05 53.03 53.04 2.6K
13:16 53.02 53.03 53.02 53.02 1.0K
13:17 53.01 53.02 53.01 53.02 3.5K
13:18 53.00 53.00 52.99 52.99 4.5K
13:19 52.99 52.99 52.99 52.99 0.5K
13:20 52.97 52.97 52.95 52.95 2.0K
13:21 52.95 52.96 52.94 52.96 2.6K
13:22 52.98 52.98 52.98 52.98 1.9K
13:23 52.98 52.98 52.98 52.98 2.3K
13:24 52.96 52.96 52.95 52.96 1.1K
13:25 52.95 52.96 52.95 52.96 1.8K
13:26 52.94 52.95 52.91 52.92 2.7K
13:27 52.92 52.92 52.91 52.91 2.0K
13:28 52.87 52.88 52.87 52.87 1.7K
13:29 52.88 52.88 52.85 52.85 2.0K
13:30 52.86 52.87 52.86 52.87 3.0K
13:31 52.85 52.85 52.84 52.84 1.2K
13:32 52.83 52.87 52.83 52.87 4.5K
13:33 52.89 52.91 52.89 52.90 4.7K
13:35 52.87 52.88 52.87 52.88 2.4K
13:36 52.86 52.90 52.86 52.90 2.6K
13:37 52.87 52.88 52.86 52.86 2.4K
13:38 52.86 52.89 52.85 52.89 5.7K
13:39 52.84 52.84 52.84 52.84 0.6K
13:40 52.82 52.82 52.77 52.79 4.3K
13:41 52.79 52.79 52.79 52.79 2.0K
13:42 52.78 52.81 52.78 52.79 3.3K
13:43 52.76 52.76 52.76 52.76 1.1K
13:44 52.75 52.75 52.72 52.72 1.8K
13:45 52.68 52.73 52.68 52.73 2.7K
13:46 52.72 52.73 52.71 52.71 2.7K
13:47 52.70 52.72 52.70 52.72 3.8K
13:48 52.71 52.71 52.71 52.71 2.1K
13:49 52.75 52.75 52.75 52.75 2.8K
13:50 52.71 52.71 52.71 52.71 0.8K
13:51 52.72 52.79 52.72 52.75 4.2K
13:52 52.74 52.76 52.73 52.74 3.8K
13:53 52.73 52.74 52.73 52.74 1.7K
13:54 52.75 52.75 52.74 52.74 1.3K
13:55 52.72 52.74 52.71 52.74 1.8K
13:56 52.72 52.74 52.72 52.73 2.2K
13:57 52.73 52.73 52.71 52.73 1.3K
13:58 52.71 52.73 52.71 52.71 1.7K
13:59 52.71 52.73 52.71 52.71 3.3K
14:00 52.67 52.70 52.67 52.68 4.3K
14:01 52.68 52.68 52.65 52.68 4.5K
14:02 52.70 52.80 52.70 52.80 3.7K
14:03 52.77 52.77 52.75 52.75 2.4K
14:04 52.73 52.73 52.72 52.72 1.7K
14:05 52.72 52.72 52.72 52.72 1.7K
14:06 52.72 52.76 52.72 52.74 5.6K
14:07 52.74 52.76 52.73 52.76 6.0K
14:08 52.76 52.78 52.76 52.76 3.5K
14:09 52.75 52.75 52.75 52.75 0.6K
14:10 52.75 52.75 52.74 52.75 4.8K
14:11 52.77 52.77 52.76 52.76 2.9K
14:12 52.76 52.80 52.76 52.79 2.7K
14:13 52.78 52.78 52.77 52.78 2.2K
14:14 52.79 52.79 52.77 52.78 3.7K
14:15 52.78 52.78 52.71 52.73 2.3K
14:16 52.74 52.74 52.68 52.70 5.0K
14:17 52.69 52.69 52.66 52.66 1.5K
14:18 52.67 52.69 52.67 52.69 2.1K
14:19 52.70 52.70 52.70 52.70 1.3K
14:20 52.69 52.70 52.69 52.69 2.0K
14:21 52.68 52.68 52.66 52.68 4.8K
14:22 52.68 52.68 52.66 52.67 1.4K
14:23 52.67 52.67 52.65 52.65 1.7K
14:24 52.66 52.66 52.61 52.61 2.1K
14:25 52.62 52.73 52.62 52.73 6.4K
14:26 52.74 52.74 52.73 52.73 1.5K
14:27 52.74 52.75 52.72 52.75 3.7K
14:28 52.75 52.77 52.75 52.77 4.8K
14:29 52.74 52.74 52.72 52.72 1.5K
14:30 52.72 52.76 52.72 52.76 8.5K
14:31 52.75 52.77 52.75 52.77 1.9K
14:32 52.84 52.84 52.82 52.83 10.1K
14:33 52.84 52.84 52.82 52.84 2.5K
14:34 52.83 52.84 52.83 52.84 1.8K
14:35 52.84 52.84 52.80 52.80 3.2K
14:36 52.82 52.82 52.81 52.82 3.3K
14:37 52.82 52.82 52.80 52.80 2.0K
14:38 52.77 52.79 52.77 52.79 3.8K
14:39 52.83 52.83 52.80 52.80 3.2K
14:40 52.83 52.83 52.82 52.82 0.4K
14:41 52.83 52.83 52.83 52.83 1.5K
14:42 52.82 52.83 52.81 52.83 3.5K
14:43 52.83 52.83 52.79 52.80 3.4K
14:44 52.81 52.82 52.81 52.82 2.8K
14:45 52.84 52.84 52.84 52.84 0.9K
14:46 52.84 52.86 52.84 52.86 3.2K
14:47 52.86 52.86 52.76 52.77 13.1K
14:48 52.76 52.76 52.75 52.75 4.2K
14:49 52.76 52.76 52.74 52.74 2.1K
14:50 52.74 52.74 52.70 52.70 4.4K
14:51 52.71 52.71 52.68 52.70 1.5K
14:52 52.70 52.70 52.67 52.70 4.7K
14:53 52.70 52.71 52.70 52.70 2.2K
14:54 52.71 52.73 52.71 52.73 2.4K
14:55 52.70 52.71 52.70 52.71 5.1K
14:56 52.69 52.69 52.66 52.66 2.7K
14:57 52.67 52.67 52.59 52.59 4.6K
14:58 52.60 52.63 52.60 52.63 5.2K
14:59 52.63 52.65 52.63 52.64 3.9K
15:00 52.65 52.68 52.65 52.68 3.5K
15:01 52.70 52.72 52.70 52.71 4.6K
15:02 52.71 52.71 52.66 52.66 2.8K
15:03 52.65 52.65 52.63 52.65 5.3K
15:04 52.65 52.65 52.63 52.64 2.1K
15:05 52.64 52.67 52.64 52.66 3.8K
15:06 52.64 52.64 52.63 52.63 1.6K
15:07 52.62 52.64 52.62 52.63 2.3K
15:08 52.63 52.63 52.55 52.57 4.0K
15:09 52.58 52.64 52.58 52.64 5.0K
15:10 52.64 52.70 52.64 52.70 3.9K
15:11 52.68 52.69 52.66 52.66 4.4K
15:12 52.64 52.68 52.64 52.66 7.1K
15:13 52.67 52.67 52.66 52.66 2.7K
15:14 52.63 52.65 52.63 52.63 5.1K
15:15 52.62 52.62 52.59 52.59 2.7K
15:16 52.59 52.64 52.59 52.63 5.3K
15:17 52.65 52.65 52.64 52.64 1.0K
15:18 52.64 52.64 52.64 52.64 1.7K
15:19 52.63 52.63 52.62 52.62 4.8K
15:20 52.62 52.63 52.57 52.63 6.6K
15:21 52.60 52.62 52.60 52.62 2.3K
15:22 52.60 52.64 52.60 52.64 3.7K
15:23 52.65 52.66 52.65 52.66 5.7K
15:24 52.67 52.67 52.67 52.67 1.8K
15:25 52.64 52.68 52.48 52.53 23.4K
15:26 52.62 52.69 52.62 52.69 3.7K
15:27 52.63 52.64 52.62 52.64 4.1K
15:28 52.61 52.63 52.61 52.62 4.1K
15:29 52.61 52.64 52.61 52.62 7.6K
15:30 52.62 52.64 52.62 52.64 6.7K
15:31 52.64 52.64 52.64 52.64 2.4K
15:32 52.63 52.67 52.63 52.67 10.5K
15:33 52.66 52.70 52.66 52.69 8.5K
15:34 52.69 52.72 52.69 52.71 5.1K
15:35 52.70 52.72 52.67 52.69 14.7K
15:36 52.70 52.72 52.69 52.72 7.7K
15:37 52.72 52.74 52.72 52.74 4.7K
15:38 52.74 52.76 52.71 52.71 7.8K
15:39 52.71 52.79 52.71 52.79 10.6K
15:40 52.78 52.78 52.75 52.75 7.2K
15:41 52.78 52.78 52.69 52.69 6.6K
15:42 52.69 52.77 52.69 52.77 12.5K
15:43 52.77 52.77 52.70 52.70 9.5K
15:44 52.69 52.70 52.66 52.67 12.0K
15:45 52.67 52.73 52.67 52.73 9.2K
15:46 52.73 52.73 52.67 52.67 8.5K
15:47 52.67 52.68 52.65 52.68 7.6K
15:48 52.67 52.68 52.67 52.68 6.2K
15:49 52.69 52.69 52.66 52.69 10.0K
15:50 52.69 52.69 52.64 52.69 19.4K
15:51 52.68 52.68 52.66 52.67 16.3K
15:52 52.69 52.77 52.69 52.77 7.4K
15:53 52.73 52.74 52.72 52.72 19.7K
15:54 52.71 52.74 52.70 52.73 12.2K
15:55 52.65 52.69 52.64 52.67 36.1K
15:56 52.64 52.67 52.63 52.66 31.8K
15:57 52.68 52.69 52.68 52.69 23.4K
15:58 52.68 52.75 52.66 52.75 72.8K
15:59 52.75 52.82 52.75 52.81 867.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据