西方石油公司

OXY
🏛️ 墨西哥 →
874.43
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
2025-09-26 875.00 890.00 874.43 874.43 0.0M
2025-09-25 860.20 873.00 860.20 873.00 0.0M
2025-09-24 868.20 870.00 864.00 865.00 0.0M
2025-09-23 852.87 863.00 852.87 857.00 0.0M
2025-09-22 842.00 844.50 838.01 840.32 0.0M
2025-09-19 873.92 873.92 845.31 851.10 0.0M
2025-09-18 865.00 870.00 861.00 861.00 0.0M
2025-09-17 847.01 876.00 847.01 865.00 0.0M
2025-09-15 839.56 846.69 830.00 834.15 0.0M
2025-09-12 848.42 855.00 847.50 847.50 0.0M
2025-09-11 856.00 856.00 850.00 850.38 0.0M
2025-09-10 853.50 858.01 850.01 858.00 0.0M
2025-09-09 855.00 859.27 842.52 851.42 0.0M
2025-09-08 842.50 842.50 840.02 840.02 0.0M
2025-09-05 872.34 872.34 849.00 854.00 0.0M
2025-09-04 860.02 874.50 860.02 873.71 0.0M
2025-09-03 867.00 871.50 865.00 865.00 0.0M
2025-09-02 887.00 899.45 887.00 899.37 0.0M
2025-09-01 887.00 887.00 887.00 887.00 0.0M
2025-08-29 884.00 891.99 884.00 888.06 0.0M
2025-08-28 875.01 885.00 873.61 883.00 0.0M
2025-08-27 861.50 878.00 861.50 877.94 0.0M
2025-08-26 860.99 860.99 856.00 858.17 0.0M
2025-08-25 851.00 860.00 851.00 857.61 0.0M
2025-08-22 838.01 855.00 838.01 853.58 0.0M
2025-08-21 839.00 839.00 829.00 837.30 0.0M
2025-08-20 827.99 830.00 827.99 829.00 0.0M
2025-08-19 840.00 840.00 828.00 828.00 0.0M
2025-08-18 820.00 835.99 820.00 827.00 0.0M
2025-08-15 830.00 843.15 830.00 843.15 0.0M
2025-08-14 828.50 838.00 828.50 838.00 0.0M
2025-08-13 823.77 828.50 819.68 828.50 0.0M
2025-08-12 812.50 828.00 812.50 819.86 0.0M
2025-08-11 821.00 821.00 818.00 821.00 0.0M
2025-08-08 825.00 825.00 819.00 821.55 0.0M
2025-08-07 820.00 833.60 819.11 824.99 0.0M
2025-08-06 809.40 810.00 787.00 801.54 0.0M
2025-08-05 800.25 809.00 799.50 803.00 0.0M
2025-08-04 810.40 810.40 810.40 810.40 0.0M
2025-08-01 810.00 820.00 810.00 820.00 0.0M
2025-07-31 835.00 839.99 830.00 833.00 0.0M
2025-07-30 826.00 842.00 826.00 840.00 0.0M
2025-07-29 848.72 854.10 835.00 854.10 0.0M
2025-07-28 829.00 854.60 829.00 854.16 0.0M
2025-07-25 827.50 832.00 827.50 829.00 0.0M
2025-07-24 824.00 824.00 819.99 823.00 0.0M
2025-07-23 815.00 825.00 815.00 824.00 0.0M
2025-07-22 805.00 813.04 805.00 813.04 0.0M
2025-07-21 819.00 819.00 804.11 804.80 0.0M
2025-07-18 819.00 819.00 816.00 816.00 0.0M
2025-07-17 800.00 816.58 800.00 812.49 0.0M
2025-07-16 798.60 803.00 788.00 803.00 0.0M
2025-07-15 829.99 829.99 803.00 803.72 0.0M
2025-07-14 845.00 850.00 843.00 845.00 0.0M
2025-07-11 858.00 864.00 858.00 864.00 0.0M
2025-07-10 857.00 857.00 850.00 850.00 0.0M
2025-07-09 850.00 850.00 840.01 840.01 0.0M
2025-07-08 828.00 855.10 828.00 850.00 0.0M
2025-07-07 815.00 815.00 800.00 805.64 0.0M
2025-07-04 816.00 816.00 812.01 812.01 0.0M
2025-07-03 819.20 821.00 816.99 817.00 0.0M
2025-07-02 810.00 826.50 805.68 820.00 0.0M
2025-07-01 790.00 807.50 790.00 805.00 0.0M
2025-06-30 796.00 796.00 787.02 790.50 0.0M
2025-06-27 825.00 825.00 798.85 802.00 0.0M
2025-06-26 800.00 820.00 798.01 812.99 0.0M
2025-06-25 808.00 808.00 801.00 801.01 0.0M
2025-06-24 822.01 827.00 802.66 805.80 0.0M
2025-06-23 900.00 910.01 834.51 841.07 0.0M
2025-06-20 871.00 878.00 870.00 878.00 0.0M
2025-06-19 890.00 894.45 875.00 880.00 0.0M
2025-06-18 873.00 882.01 860.00 862.00 0.0M
2025-06-17 857.50 886.98 857.50 873.00 0.0M
2025-06-16 883.70 883.70 850.00 855.00 0.0M
2025-06-13 886.90 889.49 868.01 879.09 0.0M
2025-06-12 849.99 849.99 844.99 846.00 0.0M
2025-06-11 844.98 847.50 827.00 847.50 0.0M
2025-06-10 823.15 844.00 823.15 837.00 0.0M
2025-06-09 825.00 830.00 822.99 827.20 0.0M
2025-06-06 805.70 815.01 805.70 815.01 0.0M
2025-06-05 804.01 819.00 801.00 801.00 0.0M
2025-06-04 820.01 820.01 804.00 804.50 0.0M
2025-06-03 794.00 831.00 788.01 824.00 0.0M
2025-06-02 794.50 795.00 790.02 791.89 0.0M
2025-05-30 798.99 798.99 794.98 794.98 0.0M
2025-05-29 800.00 800.00 792.00 799.00 0.0M
2025-05-28 805.00 805.50 798.00 798.00 0.0M
2025-05-27 793.40 800.00 793.40 800.00 0.0M
2025-05-23 799.99 799.99 786.00 793.10 0.0M
2025-05-22 780.00 797.00 780.00 796.03 0.0M
2025-05-21 806.00 807.77 800.00 800.92 0.0M
2025-05-20 815.44 815.44 805.03 805.03 0.0M
2025-05-19 838.00 838.00 815.00 820.98 0.0M
2025-05-16 848.98 850.00 838.01 838.58 0.0M
2025-05-15 825.50 845.00 825.49 845.00 0.0M
2025-05-14 854.00 854.00 848.00 848.00 0.0M
2025-05-13 856.00 868.32 855.99 863.20 0.0M
2025-05-12 825.50 874.99 825.50 863.50 0.0M
2025-05-09 819.00 825.00 812.90 821.40 0.0M
2025-05-08 795.00 816.00 795.00 815.90 0.0M
2025-05-07 765.05 768.01 760.00 766.00 0.0M
2025-05-06 765.05 782.00 765.05 775.00 0.0M
2025-05-05 770.00 773.85 765.05 768.92 0.0M
2025-05-02 792.48 795.50 787.01 795.10 0.0M
2025-04-30 800.00 800.00 768.00 768.60 0.0M
2025-04-29 797.00 799.99 797.00 799.99 0.0M
2025-04-28 790.20 800.00 786.55 796.50 0.0M
2025-04-25 799.99 799.99 782.00 788.05 0.0M
2025-04-24 788.30 790.00 788.30 790.00 0.0M
2025-04-23 790.00 800.09 780.00 780.00 0.0M
2025-04-22 768.01 787.92 768.01 786.22 0.0M
2025-04-21 771.82 771.82 759.78 768.00 0.0M
2025-04-16 773.00 785.01 765.00 765.00 0.0M
2025-04-15 757.50 765.00 757.00 760.00 0.0M
2025-04-14 773.98 773.98 755.01 765.00 0.0M
2025-04-11 740.00 762.00 730.00 762.00 0.0M
2025-04-10 800.00 800.00 735.00 747.60 0.0M
2025-04-09 745.00 825.00 734.99 825.00 0.0M
2025-04-08 793.75 812.06 744.00 744.00 0.0M
2025-04-07 799.00 830.00 785.00 801.01 0.0M
2025-04-04 841.00 841.00 816.99 832.09 0.0M
2025-04-03 950.00 950.00 874.00 874.49 0.0M
2025-04-02 1,009.99 1,009.99 1,007.99 1,008.83 0.0M
2025-04-01 1,004.99 1,005.00 995.00 995.00 0.0M
2025-03-31 990.00 1,015.00 985.07 1,010.00 0.0M
2025-03-28 995.00 995.00 985.07 985.07 0.0M
2025-03-27 1,009.00 1,012.00 1,005.44 1,005.44 0.0M
2025-03-26 992.00 1,010.00 992.00 1,005.00 0.0M
2025-03-25 983.50 986.00 978.99 984.13 0.0M
2025-03-24 964.32 965.80 964.32 965.80 0.0M
2025-03-21 964.00 971.00 964.00 970.90 0.0M
2025-03-20 966.01 966.01 964.00 964.99 0.0M
2025-03-19 966.00 966.00 966.00 966.00 0.0M
2025-03-18 932.99 950.00 932.99 950.00 0.0M
2025-03-14 920.01 930.00 920.01 930.00 0.0M
2025-03-13 931.01 931.01 905.00 905.01 0.0M
2025-03-12 935.01 952.49 929.00 945.00 0.0M
2025-03-11 963.00 965.00 943.00 943.00 0.0M
2025-03-10 945.50 960.01 945.50 959.00 0.0M
2025-03-07 960.00 961.00 956.98 960.17 0.0M
2025-03-06 932.55 932.55 915.00 924.00 0.0M
2025-03-05 962.49 962.49 915.00 927.50 0.0M
2025-03-04 950.00 980.00 950.00 980.00 0.0M
2025-03-03 1,002.10 1,002.10 955.02 957.00 0.0M
2025-02-28 980.00 1,002.88 980.00 1,002.10 0.0M
2025-02-27 1,010.00 1,013.02 1,010.00 1,013.02 0.0M
2025-02-26 1,005.00 1,005.00 986.52 986.52 0.0M
2025-02-25 1,015.00 1,015.00 995.01 1,004.62 0.0M
2025-02-24 1,020.00 1,027.00 1,019.50 1,022.00 0.0M
2025-02-21 1,040.00 1,049.22 1,030.00 1,030.00 0.0M
2025-02-20 1,042.00 1,064.40 1,042.00 1,060.00 0.0M
2025-02-19 1,015.00 1,061.00 1,015.00 1,042.45 0.0M
2025-02-18 982.50 999.01 975.01 991.92 0.0M
2025-02-17 1,000.00 1,001.00 1,000.00 1,001.00 0.0M
2025-02-14 985.00 985.00 977.00 978.14 0.0M
2025-02-13 987.00 992.00 980.50 982.00 0.0M
2025-02-12 1,000.00 1,000.00 975.00 975.00 0.0M
2025-02-11 1,000.00 1,010.00 999.00 999.00 0.0M
2025-02-10 962.51 999.00 962.51 999.00 0.0M
2025-02-07 965.00 966.01 959.68 959.89 0.0M
2025-02-06 970.01 970.01 960.00 960.00 0.0M
2025-02-05 979.00 980.00 970.00 974.86 0.0M
2025-02-04 960.00 975.00 960.00 975.00 0.0M
2025-01-31 986.00 986.00 965.00 965.00 0.0M
2025-01-30 999.00 1,000.00 994.00 1,000.00 0.0M
2025-01-29 1,010.03 1,010.03 1,008.01 1,008.01 0.0M
2025-01-28 1,019.01 1,019.01 1,003.00 1,010.03 0.0M
2025-01-27 1,013.00 1,025.00 1,007.02 1,024.00 0.0M
2025-01-24 1,012.30 1,013.00 1,000.00 1,000.00 0.0M
2025-01-23 1,035.00 1,035.00 1,023.00 1,030.00 0.0M
2025-01-22 1,035.01 1,044.99 1,023.00 1,030.00 0.0M
2025-01-21 1,065.00 1,065.00 1,043.50 1,043.50 0.0M
2025-01-20 1,094.78 1,097.00 1,080.00 1,097.00 0.0M
2025-01-17 1,080.00 1,080.00 1,075.00 1,080.00 0.0M
2025-01-16 1,080.00 1,093.00 1,080.00 1,087.00 0.0M
2025-01-15 1,066.00 1,068.01 1,061.00 1,068.01 0.0M
2025-01-14 1,064.01 1,068.80 1,064.01 1,066.00 0.0M
2025-01-13 1,073.10 1,105.00 1,073.10 1,085.00 0.0M
2025-01-10 1,060.00 1,082.00 1,060.00 1,063.50 0.0M
2025-01-09 1,038.00 1,038.00 1,034.00 1,034.00 0.0M
2025-01-08 1,035.00 1,040.11 1,035.00 1,040.11 0.0M
2025-01-07 1,040.00 1,054.99 1,040.00 1,054.99 0.0M
2025-01-06 1,040.00 1,051.99 1,035.69 1,039.95 0.0M
2025-01-03 1,036.64 1,044.99 1,031.99 1,044.99 0.0M
2025-01-02 1,048.11 1,048.11 1,025.00 1,025.00 0.0M