HF Sinclair Corp

DINO
🏛️ 美国 →
52.34
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 53.30 53.30 53.30 53.30 13.1K
09:31 53.47 53.47 53.47 53.47 0.1K
09:32 53.49 53.50 53.25 53.45 0.5K
09:33 53.50 53.50 53.50 53.50 2.3K
09:34 53.49 53.49 53.49 53.49 0.6K
09:35 53.50 53.65 53.50 53.62 3.6K
09:36 53.52 53.62 53.44 53.46 1.0K
09:37 53.41 53.50 53.41 53.42 6.3K
09:38 53.57 53.58 53.57 53.58 2.0K
09:39 53.58 53.59 53.54 53.59 2.3K
09:40 53.65 53.71 53.54 53.71 3.8K
09:41 53.54 53.58 53.54 53.56 5.2K
09:42 53.58 53.58 53.55 53.55 2.4K
09:43 53.54 53.54 53.43 53.43 0.9K
09:44 53.43 53.43 53.43 53.43 0.8K
09:45 53.45 53.45 53.41 53.41 3.1K
09:46 53.28 53.38 53.28 53.38 2.6K
09:47 53.36 53.40 53.36 53.37 2.2K
09:48 53.44 53.44 53.42 53.42 6.8K
09:50 53.44 53.44 53.43 53.44 2.8K
09:51 53.39 53.39 53.38 53.38 0.5K
09:52 53.35 53.36 53.32 53.35 4.0K
09:53 53.36 53.36 53.36 53.36 0.9K
09:54 53.33 53.42 53.33 53.42 3.3K
09:55 53.47 53.47 53.47 53.47 1.0K
09:56 53.43 53.43 53.43 53.43 0.4K
09:57 53.44 53.44 53.44 53.44 0.3K
09:58 53.42 53.42 53.42 53.42 1.4K
09:59 53.40 53.46 53.40 53.45 11.2K
10:00 53.45 53.53 53.45 53.51 4.5K
10:01 53.42 53.42 53.40 53.40 3.4K
10:02 53.44 53.46 53.44 53.46 2.0K
10:03 53.50 53.50 53.49 53.49 2.1K
10:04 53.49 53.59 53.49 53.59 6.8K
10:05 53.58 53.62 53.58 53.62 1.6K
10:06 53.57 53.57 53.57 53.57 1.1K
10:07 53.55 53.55 53.53 53.53 1.5K
10:08 53.48 53.48 53.48 53.48 0.9K
10:09 53.52 53.58 53.52 53.58 3.6K
10:10 53.60 53.60 53.60 53.60 1.2K
10:11 53.59 53.59 53.59 53.59 0.2K
10:12 53.52 53.54 53.52 53.54 2.8K
10:13 53.55 53.56 53.55 53.56 1.5K
10:15 53.53 53.58 53.52 53.57 10.9K
10:16 53.57 53.60 53.57 53.58 4.3K
10:17 53.58 53.68 53.58 53.67 8.6K
10:18 53.68 53.68 53.63 53.63 2.6K
10:19 53.61 53.61 53.61 53.61 1.2K
10:20 53.62 53.63 53.54 53.58 2.1K
10:21 53.57 53.62 53.57 53.62 1.5K
10:22 53.65 53.65 53.65 53.65 0.6K
10:23 53.65 53.65 53.65 53.65 1.3K
10:24 53.65 53.65 53.65 53.65 5.2K
10:26 53.63 53.63 53.63 53.63 2.0K
10:28 53.59 53.60 53.59 53.60 1.0K
10:30 53.67 53.72 53.63 53.72 9.0K
10:31 53.67 53.74 53.67 53.69 12.1K
10:32 53.69 53.69 53.58 53.58 4.9K
10:33 53.56 53.61 53.55 53.55 2.1K
10:34 53.57 53.57 53.54 53.54 2.6K
10:35 53.46 53.46 53.46 53.46 0.5K
10:36 53.53 53.53 53.53 53.53 0.9K
10:37 53.52 53.55 53.52 53.55 2.7K
10:38 53.54 53.55 53.54 53.55 2.1K
10:39 53.60 53.61 53.60 53.61 3.1K
10:40 53.63 53.65 53.59 53.59 3.6K
10:42 53.62 53.62 53.62 53.62 0.6K
10:43 53.62 53.64 53.60 53.60 1.9K
10:44 53.57 53.57 53.57 53.57 0.6K
10:45 53.53 53.53 53.45 53.45 2.4K
10:46 53.46 53.46 53.42 53.42 0.9K
10:47 53.48 53.51 53.48 53.51 1.4K
10:48 53.51 53.51 53.51 53.51 1.3K
10:50 53.53 53.53 53.53 53.53 0.3K
10:51 53.53 53.53 53.49 53.49 1.6K
10:52 53.50 53.52 53.50 53.52 0.9K
10:53 53.52 53.56 53.52 53.56 1.1K
10:54 53.56 53.57 53.56 53.57 0.8K
10:56 53.57 53.61 53.57 53.61 6.2K
10:57 53.63 53.65 53.61 53.61 4.9K
10:58 53.63 53.63 53.63 53.63 0.5K
10:59 53.68 53.69 53.68 53.69 2.8K
11:00 53.70 53.79 53.70 53.79 4.1K
11:01 53.78 53.86 53.78 53.86 6.0K
11:02 53.84 53.84 53.84 53.84 0.7K
11:03 53.83 53.85 53.83 53.84 2.2K
11:04 53.83 53.84 53.78 53.78 2.8K
11:05 53.77 53.79 53.77 53.79 1.7K
11:06 53.79 53.85 53.79 53.85 1.4K
11:07 53.81 53.81 53.81 53.81 0.5K
11:08 53.78 53.83 53.77 53.83 2.3K
11:09 53.82 53.82 53.79 53.79 3.0K
11:10 53.78 53.79 53.78 53.79 0.9K
11:11 53.78 53.78 53.74 53.74 2.1K
11:12 53.71 53.71 53.71 53.71 1.5K
11:13 53.73 53.73 53.73 53.73 0.7K
11:14 53.74 53.74 53.73 53.73 1.1K
11:15 53.73 53.76 53.73 53.75 2.0K
11:16 53.76 53.76 53.74 53.76 0.8K
11:17 53.74 53.74 53.73 53.74 3.0K
11:18 53.75 53.76 53.73 53.73 2.1K
11:19 53.70 53.74 53.70 53.74 1.9K
11:20 53.74 53.76 53.74 53.74 1.8K
11:21 53.71 53.73 53.71 53.73 0.9K
11:22 53.71 53.73 53.71 53.73 0.7K
11:23 53.72 53.72 53.72 53.72 1.0K
11:24 53.72 53.75 53.71 53.75 2.3K
11:25 53.73 53.75 53.73 53.75 1.4K
11:26 53.75 53.75 53.75 53.75 0.5K
11:27 53.75 53.77 53.75 53.77 2.0K
11:28 53.81 53.81 53.79 53.79 3.0K
11:29 53.77 53.80 53.77 53.80 0.9K
11:30 53.78 53.79 53.78 53.78 2.8K
11:31 53.80 53.82 53.79 53.82 1.3K
11:32 53.82 53.86 53.81 53.85 4.4K
11:33 53.86 53.86 53.84 53.84 4.4K
11:34 53.86 53.86 53.83 53.83 2.4K
11:35 53.85 53.86 53.85 53.86 2.6K
11:36 53.85 53.87 53.84 53.85 2.4K
11:37 53.85 53.85 53.82 53.85 1.8K
11:38 53.85 53.85 53.84 53.84 0.9K
11:39 53.84 53.84 53.82 53.83 3.4K
11:40 53.81 53.81 53.79 53.79 1.6K
11:41 53.80 53.80 53.80 53.80 1.9K
11:42 53.81 53.82 53.81 53.82 1.2K
11:43 53.84 53.85 53.82 53.82 1.1K
11:44 53.82 53.86 53.82 53.85 2.4K
11:45 53.83 53.83 53.83 53.83 1.3K
11:46 53.85 53.85 53.80 53.80 3.0K
11:47 53.84 53.84 53.83 53.83 2.5K
11:48 53.83 53.83 53.76 53.76 3.9K
11:49 53.73 53.74 53.73 53.74 2.3K
11:50 53.76 53.76 53.75 53.76 1.5K
11:51 53.76 53.76 53.73 53.73 3.3K
11:52 53.73 53.73 53.65 53.65 3.0K
11:53 53.63 53.65 53.63 53.65 1.9K
11:54 53.63 53.63 53.63 53.63 2.3K
11:55 53.64 53.64 53.60 53.60 1.3K
11:56 53.61 53.63 53.61 53.62 3.8K
11:58 53.61 53.61 53.58 53.59 2.5K
11:59 53.65 53.73 53.65 53.71 5.3K
12:00 53.71 53.73 53.71 53.71 3.6K
12:01 53.74 53.74 53.72 53.72 1.8K
12:02 53.75 53.78 53.75 53.77 1.7K
12:03 53.77 53.77 53.74 53.75 1.4K
12:04 53.75 53.75 53.75 53.75 0.4K
12:05 53.75 53.75 53.68 53.69 3.0K
12:06 53.69 53.69 53.69 53.69 2.3K
12:07 53.66 53.66 53.66 53.66 0.6K
12:08 53.69 53.73 53.69 53.69 1.3K
12:09 53.68 53.68 53.67 53.67 1.1K
12:10 53.64 53.64 53.64 53.64 0.8K
12:11 53.68 53.68 53.67 53.67 1.2K
12:12 53.65 53.65 53.62 53.62 1.9K
12:13 53.63 53.64 53.63 53.64 0.7K
12:14 53.67 53.70 53.67 53.70 1.7K
12:15 53.71 53.72 53.71 53.71 1.8K
12:16 53.68 53.68 53.68 53.68 1.8K
12:17 53.68 53.68 53.66 53.68 3.9K
12:19 53.72 53.72 53.69 53.69 2.3K
12:20 53.70 53.72 53.70 53.71 3.0K
12:21 53.73 53.73 53.73 53.73 1.1K
12:22 53.73 53.73 53.70 53.70 1.6K
12:23 53.70 53.70 53.70 53.70 2.3K
12:24 53.69 53.72 53.69 53.72 1.4K
12:25 53.70 53.70 53.68 53.68 3.1K
12:26 53.66 53.66 53.65 53.65 1.9K
12:27 53.66 53.67 53.66 53.67 2.4K
12:28 53.63 53.63 53.63 53.63 0.2K
12:29 53.63 53.65 53.63 53.65 1.5K
12:30 53.64 53.71 53.64 53.71 2.0K
12:31 53.70 53.70 53.68 53.68 0.5K
12:32 53.73 53.75 53.71 53.71 4.9K
12:33 53.70 53.70 53.70 53.70 1.5K
12:34 53.74 53.74 53.74 53.74 1.1K
12:36 53.73 53.74 53.72 53.72 3.1K
12:37 53.74 53.75 53.74 53.75 1.2K
12:38 53.75 53.79 53.75 53.78 1.6K
12:39 53.78 53.78 53.78 53.78 1.3K
12:40 53.79 53.81 53.78 53.81 4.0K
12:42 53.82 53.82 53.81 53.81 2.4K
12:43 53.80 53.80 53.77 53.79 4.5K
12:44 53.81 53.85 53.81 53.85 4.5K
12:45 53.85 53.87 53.85 53.87 2.8K
12:46 53.86 53.86 53.80 53.81 3.6K
12:47 53.80 53.81 53.77 53.79 2.1K
12:48 53.78 53.78 53.73 53.73 2.9K
12:49 53.76 53.76 53.76 53.76 4.7K
12:50 53.78 53.78 53.78 53.78 0.9K
12:51 53.80 53.82 53.80 53.82 1.2K
12:52 53.84 53.84 53.84 53.84 1.0K
12:53 53.83 53.83 53.81 53.81 1.7K
12:54 53.80 53.81 53.80 53.81 1.1K
12:55 53.79 53.79 53.76 53.76 1.6K
12:56 53.75 53.75 53.75 53.75 1.7K
12:57 53.77 53.77 53.77 53.77 2.3K
12:58 53.81 53.81 53.81 53.81 1.0K
12:59 53.80 53.80 53.80 53.80 1.6K
13:00 53.78 53.82 53.76 53.82 3.1K
13:01 53.82 53.82 53.78 53.78 2.1K
13:02 53.77 53.77 53.74 53.77 1.9K
13:03 53.80 53.80 53.78 53.80 1.1K
13:04 53.80 53.80 53.77 53.77 1.6K
13:05 53.76 53.78 53.75 53.75 2.5K
13:06 53.74 53.74 53.73 53.73 0.5K
13:07 53.73 53.79 53.73 53.79 3.5K
13:08 53.78 53.84 53.78 53.83 3.8K
13:09 53.83 53.84 53.83 53.84 0.7K
13:10 53.85 53.92 53.85 53.92 4.9K
13:11 53.93 53.93 53.92 53.93 2.2K
13:12 53.91 53.91 53.90 53.90 2.0K
13:13 53.89 53.89 53.86 53.86 3.1K
13:14 53.86 53.86 53.84 53.86 3.4K
13:15 53.85 53.88 53.85 53.85 4.5K
13:16 53.83 53.83 53.83 53.83 1.2K
13:17 53.82 53.82 53.81 53.81 1.4K
13:18 53.81 53.81 53.78 53.78 1.4K
13:19 53.77 53.78 53.77 53.78 2.9K
13:20 53.80 53.80 53.78 53.78 3.7K
13:21 53.75 53.76 53.73 53.72 1.8K
13:22 53.73 53.74 53.73 53.74 1.7K
13:23 53.68 53.74 53.68 53.74 2.4K
13:24 53.72 53.72 53.71 53.71 1.1K
13:25 53.70 53.70 53.69 53.69 2.6K
13:26 53.68 53.69 53.68 53.69 5.0K
13:27 53.70 53.70 53.70 53.70 0.7K
13:28 53.68 53.68 53.67 53.67 2.5K
13:29 53.65 53.66 53.63 53.63 2.8K
13:30 53.64 53.64 53.64 53.64 1.4K
13:31 53.67 53.70 53.67 53.70 1.6K
13:32 53.72 53.72 53.71 53.72 1.4K
13:33 53.72 53.72 53.72 53.72 0.3K
13:34 53.74 53.74 53.74 53.74 1.4K
13:35 53.76 53.76 53.76 53.76 2.2K
13:36 53.76 53.76 53.76 53.76 0.6K
13:37 53.74 53.74 53.72 53.72 2.0K
13:38 53.72 53.72 53.70 53.70 1.4K
13:39 53.70 53.73 53.70 53.70 2.0K
13:40 53.69 53.70 53.69 53.70 1.4K
13:41 53.70 53.71 53.70 53.71 0.9K
13:42 53.71 53.73 53.71 53.73 3.9K
13:43 53.76 53.76 53.73 53.74 1.8K
13:44 53.72 53.72 53.72 53.72 1.5K
13:45 53.72 53.72 53.72 53.72 1.5K
13:46 53.68 53.70 53.67 53.70 2.5K
13:47 53.68 53.68 53.66 53.66 1.1K
13:48 53.66 53.66 53.66 53.66 1.0K
13:50 53.64 53.64 53.64 53.64 0.5K
13:51 53.65 53.67 53.65 53.66 1.8K
13:52 53.67 53.67 53.65 53.67 0.8K
13:53 53.64 53.65 53.64 53.65 2.8K
13:54 53.69 53.69 53.69 53.69 1.9K
13:55 53.70 53.70 53.70 53.70 0.4K
13:56 53.70 53.70 53.70 53.70 0.4K
13:57 53.70 53.70 53.68 53.68 1.5K
13:58 53.70 53.70 53.70 53.70 0.5K
13:59 53.68 53.68 53.66 53.67 2.4K
14:00 53.65 53.65 53.64 53.65 1.8K
14:01 53.65 53.66 53.65 53.66 1.3K
14:02 53.69 53.70 53.69 53.70 1.7K
14:03 53.72 53.73 53.71 53.73 1.7K
14:04 53.71 53.71 53.69 53.69 2.3K
14:05 53.66 53.66 53.65 53.66 2.4K
14:06 53.64 53.64 53.64 53.64 0.8K
14:07 53.63 53.63 53.63 53.63 1.2K
14:08 53.63 53.63 53.63 53.63 0.6K
14:09 53.64 53.65 53.64 53.65 2.4K
14:10 53.63 53.64 53.63 53.64 2.7K
14:11 53.62 53.64 53.62 53.63 4.1K
14:12 53.62 53.62 53.62 53.62 1.7K
14:15 53.64 53.67 53.64 53.67 2.2K
14:16 53.63 53.63 53.59 53.60 6.0K
14:17 53.61 53.61 53.57 53.57 2.1K
14:18 53.57 53.57 53.57 53.57 2.8K
14:19 53.57 53.57 53.57 53.57 2.6K
14:20 53.56 53.56 53.56 53.56 1.2K
14:21 53.60 53.60 53.60 53.60 0.5K
14:22 53.62 53.62 53.62 53.62 0.9K
14:23 53.62 53.63 53.61 53.63 5.2K
14:25 53.62 53.64 53.62 53.62 6.5K
14:26 53.61 53.61 53.61 53.61 2.0K
14:27 53.61 53.61 53.60 53.60 1.7K
14:28 53.59 53.60 53.59 53.60 3.9K
14:29 53.58 53.59 53.56 53.56 2.7K
14:30 53.58 53.58 53.58 53.58 2.1K
14:31 53.57 53.59 53.57 53.58 1.8K
14:32 53.59 53.59 53.59 53.59 0.6K
14:33 53.60 53.60 53.60 53.60 1.6K
14:34 53.62 53.62 53.57 53.57 2.9K
14:35 53.57 53.57 53.55 53.55 1.8K
14:36 53.52 53.52 53.48 53.48 1.6K
14:37 53.48 53.55 53.48 53.55 4.8K
14:39 53.59 53.59 53.56 53.56 1.7K
14:40 53.56 53.56 53.53 53.53 1.4K
14:41 53.53 53.55 53.53 53.55 1.8K
14:42 53.54 53.55 53.54 53.55 1.4K
14:43 53.56 53.56 53.53 53.53 3.0K
14:44 53.52 53.52 53.52 53.52 0.9K
14:45 53.53 53.53 53.52 53.52 2.1K
14:46 53.52 53.52 53.49 53.49 4.3K
14:47 53.49 53.51 53.47 53.47 3.2K
14:48 53.47 53.47 53.45 53.46 2.1K
14:49 53.47 53.47 53.47 53.47 1.0K
14:50 53.48 53.51 53.48 53.51 8.9K
14:51 53.48 53.48 53.46 53.46 3.2K
14:52 53.42 53.43 53.41 53.41 2.9K
14:53 53.43 53.50 53.43 53.50 4.7K
14:54 53.50 53.50 53.49 53.49 2.8K
14:55 53.47 53.47 53.47 53.47 1.0K
14:56 53.42 53.44 53.42 53.44 2.5K
14:57 53.43 53.44 53.43 53.44 2.4K
14:58 53.44 53.44 53.43 53.43 3.6K
14:59 53.43 53.45 53.30 53.30 22.6K
15:00 53.28 53.30 53.27 53.29 2.6K
15:01 53.29 53.34 53.29 53.34 10.2K
15:02 53.32 53.32 53.29 53.31 5.5K
15:03 53.35 53.35 53.31 53.31 3.3K
15:04 53.28 53.28 53.24 53.24 4.8K
15:05 53.23 53.26 53.23 53.25 6.4K
15:06 53.25 53.25 53.25 53.25 2.5K
15:07 53.27 53.29 53.27 53.29 3.9K
15:08 53.28 53.31 53.28 53.31 3.5K
15:09 53.32 53.32 53.29 53.29 1.8K
15:10 53.29 53.33 53.29 53.33 3.3K
15:11 53.33 53.34 53.33 53.34 3.9K
15:12 53.33 53.33 53.29 53.29 6.5K
15:13 53.31 53.32 53.30 53.30 2.5K
15:14 53.30 53.33 53.30 53.32 4.1K
15:15 53.30 53.30 53.30 53.30 1.4K
15:16 53.29 53.30 53.28 53.30 2.9K
15:17 53.29 53.29 53.28 53.29 4.2K
15:18 53.30 53.30 53.29 53.29 2.2K
15:19 53.30 53.30 53.29 53.29 3.2K
15:20 53.28 53.28 53.27 53.27 3.1K
15:21 53.28 53.29 53.28 53.29 2.7K
15:22 53.30 53.31 53.30 53.31 5.0K
15:23 53.32 53.32 53.28 53.28 42.6K
15:24 53.27 53.27 53.24 53.24 3.1K
15:25 53.24 53.24 53.22 53.23 7.0K
15:26 53.26 53.28 53.26 53.26 6.9K
15:27 53.23 53.23 53.23 53.23 1.4K
15:28 53.23 53.23 53.23 53.23 5.3K
15:29 53.24 53.24 53.24 53.24 1.2K
15:30 53.23 53.25 53.23 53.23 6.9K
15:31 53.26 53.29 53.26 53.29 6.8K
15:32 53.28 53.28 53.25 53.25 4.4K
15:33 53.25 53.27 53.25 53.26 7.4K
15:34 53.26 53.27 53.26 53.27 3.0K
15:35 53.27 53.27 53.23 53.23 8.2K
15:36 53.22 53.22 53.21 53.21 10.5K
15:37 53.21 53.24 53.19 53.19 8.9K
15:38 53.19 53.21 53.16 53.16 5.3K
15:39 53.18 53.21 53.17 53.21 17.0K
15:40 53.21 53.23 53.19 53.21 8.2K
15:41 53.21 53.21 53.14 53.17 11.6K
15:42 53.22 53.22 53.20 53.22 9.0K
15:43 53.20 53.22 53.20 53.21 7.3K
15:44 53.20 53.20 53.16 53.17 10.7K
15:45 53.14 53.22 53.14 53.21 13.1K
15:46 53.21 53.24 53.19 53.23 16.6K
15:47 53.22 53.22 53.20 53.21 15.6K
15:48 53.19 53.19 53.15 53.15 8.3K
15:49 53.14 53.14 53.09 53.09 21.2K
15:50 53.13 53.17 53.10 53.13 59.6K
15:51 53.16 53.20 53.16 53.18 10.1K
15:52 53.18 53.18 53.13 53.13 11.3K
15:53 53.14 53.21 53.14 53.20 10.5K
15:54 53.22 53.24 53.21 53.24 12.8K
15:55 53.19 53.22 53.17 53.22 23.6K
15:56 53.22 53.26 53.22 53.25 20.6K
15:57 53.25 53.25 53.20 53.20 22.9K
15:58 53.20 53.20 53.17 53.19 31.1K
15:59 53.20 53.24 53.20 53.21 598.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据