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
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 51.15 52.19 51.10 51.89 1.4M
2022-12-29 48.95 51.81 48.92 51.50 2.5M
2022-12-28 50.51 50.81 48.83 48.93 2.0M
2022-12-27 50.80 51.20 50.44 50.93 1.9M
2022-12-23 49.66 50.96 49.20 50.88 1.2M
2022-12-22 50.14 50.35 48.44 49.10 1.5M
2022-12-21 51.04 51.49 49.49 50.35 1.8M
2022-12-20 50.12 50.59 49.95 50.26 2.1M
2022-12-19 51.07 51.64 49.27 49.73 1.8M
2022-12-16 50.20 50.89 49.42 50.76 6.2M
2022-12-15 50.49 51.13 50.03 51.13 2.2M
2022-12-14 51.40 51.93 50.43 50.63 1.8M
2022-12-13 51.56 51.87 50.01 51.00 2.4M
2022-12-12 49.00 51.13 48.47 50.84 2.8M
2022-12-09 49.30 50.00 48.64 48.72 2.0M
2022-12-08 51.90 52.26 49.54 49.74 2.6M
2022-12-07 50.93 51.89 50.47 51.18 2.0M
2022-12-06 51.88 53.23 50.65 51.29 2.7M
2022-12-05 57.07 57.48 52.47 52.49 3.6M
2022-12-02 60.65 61.18 56.33 56.42 4.4M
2022-12-01 63.04 63.58 60.74 60.84 2.4M
2022-11-30 63.17 63.79 60.15 62.34 14.9M
2022-11-29 63.67 64.85 62.55 62.60 2.3M
2022-11-28 63.55 64.82 62.90 63.34 3.1M
2022-11-25 64.66 66.19 64.62 64.79 1.0M
2022-11-23 64.58 65.60 64.31 64.60 1.7M
2022-11-22 64.30 65.75 64.14 65.61 1.7M
2022-11-21 63.86 63.90 61.11 63.32 1.5M
2022-11-18 63.52 63.95 62.11 63.72 1.1M
2022-11-17 63.61 65.21 63.07 65.18 1.4M
2022-11-16 65.01 65.64 64.23 64.51 1.6M
2022-11-15 63.35 65.99 63.20 65.54 2.2M
2022-11-14 62.30 63.83 61.88 62.82 2.2M
2022-11-11 63.38 64.21 61.73 62.05 1.8M
2022-11-10 61.57 61.99 60.38 61.84 2.1M
2022-11-09 62.29 63.93 60.53 60.56 1.7M
2022-11-08 64.10 64.10 62.16 62.64 1.6M
2022-11-07 63.26 64.30 62.74 63.47 3.1M
2022-11-04 64.31 64.74 62.60 63.09 1.8M
2022-11-03 60.42 63.50 59.77 63.18 1.6M
2022-11-02 61.83 62.81 60.40 60.95 1.5M
2022-11-01 62.09 62.51 60.66 62.04 2.0M
2022-10-31 60.72 62.03 60.24 61.17 1.8M
2022-10-28 62.00 62.57 60.23 61.50 1.3M
2022-10-27 61.17 62.77 61.12 61.44 1.4M
2022-10-26 59.90 60.85 59.47 60.03 1.3M
2022-10-25 58.60 59.97 57.47 59.84 1.7M
2022-10-24 59.25 60.08 58.60 58.94 1.3M
2022-10-21 59.61 59.98 58.40 59.27 1.3M
2022-10-20 60.27 61.11 58.85 59.24 1.6M
2022-10-19 58.30 60.12 57.73 59.74 2.1M
2022-10-18 56.95 58.07 56.21 58.05 1.9M
2022-10-17 57.25 58.10 55.92 56.39 1.7M
2022-10-14 57.72 58.78 56.10 56.22 1.7M
2022-10-13 55.26 58.64 54.93 57.98 1.9M
2022-10-12 54.00 55.96 53.11 55.56 1.6M
2022-10-11 53.93 55.11 53.35 54.40 1.6M
2022-10-10 55.80 56.34 54.48 54.94 1.7M
2022-10-07 57.31 57.61 54.90 55.54 1.9M
2022-10-06 57.14 57.61 55.47 57.34 2.6M
2022-10-05 58.25 58.25 55.90 57.72 2.3M
2022-10-04 56.78 58.64 56.76 58.24 3.4M
2022-10-03 55.84 56.34 54.05 55.65 2.6M
2022-09-30 52.92 55.09 52.59 53.84 2.0M
2022-09-29 53.75 53.83 52.30 53.54 1.5M
2022-09-28 51.03 54.46 51.01 54.25 2.0M
2022-09-27 48.67 51.35 48.64 50.61 1.6M
2022-09-26 48.58 49.41 47.42 47.71 2.0M
2022-09-23 50.38 50.61 48.40 49.20 2.4M
2022-09-22 51.21 53.03 51.21 52.26 2.1M
2022-09-21 52.07 52.48 50.50 50.51 1.8M
2022-09-20 50.04 52.47 50.04 52.08 1.7M
2022-09-19 48.02 50.70 47.78 50.48 1.9M
2022-09-16 50.69 50.69 47.98 49.49 5.2M
2022-09-15 51.02 51.15 49.12 50.86 1.8M
2022-09-14 52.62 53.72 51.58 52.00 1.9M
2022-09-13 52.57 53.49 51.66 51.82 1.6M
2022-09-12 53.96 54.03 52.58 53.27 1.5M
2022-09-09 53.61 53.68 52.60 53.13 1.3M
2022-09-08 53.04 53.52 52.05 52.49 1.3M
2022-09-07 51.99 53.37 51.07 52.80 1.8M
2022-09-06 54.19 54.59 52.85 53.03 2.1M
2022-09-02 52.48 54.15 52.01 53.49 1.7M
2022-09-01 52.01 52.08 50.25 51.10 1.9M
2022-08-31 52.84 54.12 52.21 52.63 2.8M
2022-08-30 54.18 54.18 52.44 53.50 1.6M
2022-08-29 54.51 56.30 54.36 55.15 1.3M
2022-08-26 55.25 56.00 54.08 54.34 1.2M
2022-08-25 53.79 55.19 53.64 55.19 1.3M
2022-08-24 53.71 54.56 52.72 53.55 1.7M
2022-08-23 53.10 54.25 52.82 53.34 1.6M
2022-08-22 52.04 52.98 51.27 52.52 1.1M
2022-08-19 52.66 53.15 52.30 52.65 0.9M
2022-08-18 53.05 54.20 52.72 52.89 2.1M
2022-08-17 50.11 52.74 50.11 52.04 1.4M
2022-08-16 51.40 51.69 50.16 50.75 1.1M
2022-08-15 49.80 50.91 48.54 50.81 1.4M
2022-08-12 50.69 51.71 50.44 51.63 1.2M
2022-08-11 50.49 50.91 49.40 50.64 1.4M
2022-08-10 49.31 50.56 48.51 49.82 1.9M
2022-08-09 47.66 49.34 47.66 49.29 1.5M
2022-08-08 46.90 47.65 45.97 47.15 1.7M
2022-08-05 44.78 46.77 44.34 46.30 1.6M
2022-08-04 47.03 47.31 45.31 45.37 1.9M
2022-08-03 49.12 49.65 47.15 47.35 1.3M
2022-08-02 47.64 49.17 47.43 48.71 1.9M
2022-08-01 46.77 47.79 45.87 47.41 1.4M
2022-07-29 47.45 48.44 47.04 47.82 1.8M
2022-07-28 48.28 48.80 46.06 46.73 1.6M
2022-07-27 45.67 47.72 45.67 47.50 1.6M
2022-07-26 45.90 46.15 44.99 45.65 1.1M
2022-07-25 44.21 45.35 43.88 45.32 1.5M
2022-07-22 44.11 44.71 43.22 43.44 1.6M
2022-07-21 44.22 44.38 42.27 43.84 1.5M
2022-07-20 45.48 46.08 44.72 45.86 1.5M
2022-07-19 44.74 46.26 44.74 46.10 1.2M
2022-07-18 45.03 45.73 44.67 44.94 1.8M
2022-07-15 43.61 44.20 42.94 44.16 1.7M
2022-07-14 42.12 42.93 41.26 42.58 1.7M
2022-07-13 44.38 45.36 43.35 43.57 2.3M
2022-07-12 44.80 45.55 44.33 45.25 1.7M
2022-07-11 45.06 46.38 44.90 45.67 1.5M
2022-07-08 46.54 46.54 45.14 45.65 1.8M
2022-07-07 45.14 46.16 45.05 45.72 2.2M
2022-07-06 43.29 43.88 41.23 43.88 4.3M
2022-07-05 44.35 44.50 42.54 43.81 3.1M
2022-07-01 45.64 46.13 44.17 45.65 1.6M
2022-06-30 44.62 46.07 44.22 45.16 2.9M
2022-06-29 47.69 48.38 45.37 46.21 2.3M
2022-06-28 47.37 48.24 46.46 47.51 2.6M
2022-06-27 44.29 46.76 43.69 46.35 2.7M
2022-06-24 43.34 45.25 42.91 43.49 3.5M
2022-06-23 45.31 45.64 42.20 42.66 3.1M
2022-06-22 45.15 46.03 44.51 44.75 2.7M
2022-06-21 46.52 47.77 46.06 47.17 2.8M
2022-06-17 47.82 48.65 44.29 45.00 6.8M
2022-06-16 50.29 50.80 47.19 47.77 3.7M
2022-06-15 52.35 52.59 50.40 51.57 2.4M
2022-06-14 54.64 55.51 51.80 52.71 2.7M
2022-06-13 55.05 55.29 52.86 53.10 2.9M
2022-06-10 57.24 57.64 56.33 56.37 2.6M
2022-06-09 57.13 58.50 57.11 57.46 1.8M
2022-06-08 57.40 58.19 56.90 57.35 2.8M
2022-06-07 54.32 57.59 54.28 57.55 3.6M
2022-06-06 53.00 54.54 52.81 54.28 2.9M
2022-06-03 51.75 53.05 51.62 52.84 2.5M
2022-06-02 50.25 51.75 49.88 51.51 2.5M
2022-06-01 49.48 51.20 49.08 50.48 1.9M
2022-05-31 50.50 50.93 48.79 49.10 2.4M
2022-05-27 48.96 50.05 48.44 49.85 2.0M
2022-05-26 49.58 49.82 48.03 48.83 2.3M
2022-05-25 47.75 49.51 47.67 49.42 2.5M
2022-05-24 46.81 47.48 45.66 47.44 2.3M
2022-05-23 46.98 47.37 45.65 46.89 2.0M
2022-05-20 46.17 46.65 45.34 46.47 1.6M
2022-05-19 45.94 46.92 44.74 46.36 2.1M
2022-05-18 47.54 47.55 46.21 46.94 2.1M
2022-05-17 48.29 48.29 45.84 47.18 2.7M
2022-05-16 47.60 48.28 46.85 47.16 2.8M
2022-05-13 45.76 47.58 45.71 46.86 2.2M
2022-05-12 45.21 45.23 43.59 45.06 2.5M
2022-05-11 45.66 46.22 44.75 45.04 3.0M
2022-05-10 43.03 45.42 41.67 43.78 3.7M
2022-05-09 43.93 46.39 41.78 42.29 4.8M
2022-05-06 42.80 42.84 41.15 42.68 2.1M
2022-05-05 43.29 43.29 40.90 42.22 1.5M
2022-05-04 41.36 43.30 40.89 42.97 1.7M
2022-05-03 38.85 41.07 38.85 40.70 1.9M
2022-05-02 37.79 39.34 37.79 38.99 1.5M
2022-04-29 38.72 39.34 37.87 38.02 1.7M
2022-04-28 36.61 39.11 36.51 38.46 1.8M
2022-04-27 36.25 37.40 35.54 36.75 1.4M
2022-04-26 36.88 37.92 36.42 36.53 1.4M
2022-04-25 36.93 37.23 34.90 36.76 1.7M
2022-04-22 38.33 38.82 37.73 37.93 1.2M
2022-04-21 41.25 41.45 38.42 38.51 1.4M
2022-04-20 40.00 40.61 39.03 40.53 1.3M
2022-04-19 40.08 40.95 39.75 40.00 1.6M
2022-04-18 39.06 40.24 38.25 40.15 1.9M
2022-04-14 38.30 38.65 37.24 38.15 1.8M
2022-04-13 37.19 38.77 36.95 38.52 1.5M
2022-04-12 38.26 38.87 36.98 36.99 2.1M
2022-04-11 38.72 38.72 37.73 38.01 1.5M
2022-04-08 38.46 39.31 38.07 38.92 1.7M
2022-04-07 39.06 39.48 37.29 38.09 2.1M
2022-04-06 38.68 39.19 38.05 39.00 2.1M
2022-04-05 39.38 39.55 38.60 38.78 2.6M
2022-04-04 39.93 40.17 39.05 39.22 1.6M
2022-04-01 39.95 40.48 39.00 39.89 1.5M
2022-03-31 39.15 40.47 39.15 39.85 2.2M
2022-03-30 39.63 40.63 39.37 39.65 1.9M
2022-03-29 38.00 39.45 37.51 39.13 1.9M
2022-03-28 38.82 40.71 38.32 38.80 2.7M
2022-03-25 38.63 39.39 38.51 39.29 1.5M
2022-03-24 37.11 39.13 37.00 38.61 2.1M
2022-03-23 37.04 37.37 36.44 37.04 1.7M
2022-03-22 36.35 36.75 35.63 36.30 1.8M
2022-03-21 36.96 37.68 36.12 36.38 2.2M
2022-03-18 35.86 36.69 35.32 36.61 3.0M
2022-03-17 35.60 36.53 35.05 36.06 2.9M
2022-03-16 34.25 35.81 34.25 35.39 2.1M
2022-03-15 38.50 38.60 34.17 35.42 2.2M