美国石油勘探

ODC
🏛️ 美国 →
61.04
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
2021-12-31 32.75 32.85 32.44 32.73 0.0M
2021-12-30 32.55 32.76 32.39 32.67 0.0M
2021-12-29 32.25 32.85 32.25 32.85 0.0M
2021-12-28 32.40 32.46 32.20 32.36 0.0M
2021-12-27 32.11 32.32 32.02 32.10 0.0M
2021-12-23 31.88 32.11 31.75 32.11 0.0M
2021-12-22 30.88 31.63 30.88 31.53 0.0M
2021-12-21 30.50 31.12 30.50 31.10 0.0M
2021-12-20 30.03 30.28 29.90 30.28 0.0M
2021-12-17 30.13 30.59 29.64 30.19 0.1M
2021-12-16 30.30 30.80 29.77 30.23 0.0M
2021-12-15 32.00 32.35 30.07 30.26 0.0M
2021-12-14 32.59 32.76 31.68 31.90 0.0M
2021-12-13 32.55 32.97 32.55 32.64 0.0M
2021-12-10 33.16 33.32 32.34 32.47 0.0M
2021-12-09 33.48 33.80 33.02 33.31 0.0M
2021-12-08 32.74 33.73 32.66 33.38 0.0M
2021-12-07 33.04 33.28 32.71 32.94 0.0M
2021-12-06 32.89 33.25 32.64 32.80 0.0M
2021-12-03 32.86 33.07 32.71 32.95 0.0M
2021-12-02 32.83 33.32 32.83 32.92 0.0M
2021-12-01 33.63 33.98 32.50 32.80 0.0M
2021-11-30 33.92 34.28 33.30 33.30 0.0M
2021-11-29 34.65 34.93 33.84 33.84 0.0M
2021-11-26 34.59 34.75 34.23 34.23 0.0M
2021-11-24 34.70 34.89 34.56 34.89 0.0M
2021-11-23 34.56 35.12 34.56 34.89 0.0M
2021-11-22 34.69 35.29 34.55 34.55 0.0M
2021-11-19 34.71 34.97 34.68 34.69 0.0M
2021-11-18 35.05 35.19 34.68 34.93 0.0M
2021-11-17 35.07 35.07 34.80 34.81 0.0M
2021-11-16 35.06 35.42 34.68 35.10 0.0M
2021-11-15 35.13 35.13 34.70 34.98 0.0M
2021-11-12 35.15 35.30 35.10 35.10 0.0M
2021-11-11 35.64 35.64 35.33 35.57 0.0M
2021-11-10 35.99 36.08 35.64 35.66 0.0M
2021-11-09 36.10 36.25 35.79 36.18 0.0M
2021-11-08 37.06 37.06 35.51 36.23 0.0M
2021-11-05 35.75 37.20 35.34 37.20 0.0M
2021-11-04 34.96 35.75 34.96 35.74 0.0M
2021-11-03 34.85 35.45 34.85 34.90 0.0M
2021-11-02 34.91 35.10 34.89 34.99 0.0M
2021-11-01 34.92 35.14 34.68 35.01 0.0M
2021-10-29 34.70 35.13 34.70 34.82 0.0M
2021-10-28 34.30 34.71 34.30 34.69 0.0M
2021-10-27 34.55 34.70 34.40 34.40 0.0M
2021-10-26 34.80 34.84 34.61 34.61 0.0M
2021-10-25 34.72 34.84 34.69 34.72 0.0M
2021-10-22 34.75 34.92 34.72 34.75 0.0M
2021-10-21 34.76 35.10 34.72 34.72 0.0M
2021-10-20 34.84 35.05 34.75 34.75 0.0M
2021-10-19 35.00 35.26 34.83 34.96 0.0M
2021-10-18 35.47 35.47 34.94 35.15 0.0M
2021-10-15 35.25 36.23 35.23 35.27 0.0M
2021-10-14 34.82 35.20 34.66 35.16 0.0M
2021-10-13 35.15 35.16 34.77 35.00 0.0M
2021-10-12 34.79 35.16 34.78 35.00 0.0M
2021-10-11 35.00 35.20 34.79 34.79 0.0M
2021-10-08 34.67 35.15 34.67 34.93 0.0M
2021-10-07 34.82 35.08 34.72 34.72 0.0M
2021-10-06 34.58 34.86 34.45 34.59 0.0M
2021-10-05 34.66 34.88 34.66 34.70 0.0M
2021-10-04 34.72 34.79 34.52 34.52 0.0M
2021-10-01 35.03 35.16 34.70 34.70 0.0M
2021-09-30 34.98 35.34 34.98 35.00 0.0M
2021-09-29 34.90 35.30 34.90 35.08 0.0M
2021-09-28 35.06 35.06 34.62 34.73 0.0M
2021-09-27 35.29 35.35 34.89 34.92 0.0M
2021-09-24 34.60 35.00 34.60 35.00 0.0M
2021-09-23 34.68 35.06 34.60 34.83 0.0M
2021-09-22 34.91 35.10 34.61 34.70 0.0M
2021-09-21 34.63 35.18 34.63 35.00 0.0M
2021-09-20 34.40 34.79 34.31 34.32 0.0M
2021-09-17 35.01 35.14 34.71 34.87 0.0M
2021-09-16 35.00 35.18 34.95 35.15 0.0M
2021-09-15 34.95 35.08 34.85 35.00 0.0M
2021-09-14 34.87 35.20 34.58 34.70 0.0M
2021-09-13 34.50 35.12 34.50 34.80 0.0M
2021-09-10 34.75 34.82 34.48 34.48 0.0M
2021-09-09 35.00 35.25 34.50 34.50 0.0M
2021-09-08 35.00 35.24 35.00 35.00 0.0M
2021-09-07 35.34 35.34 35.01 35.01 0.0M
2021-09-03 35.50 35.50 35.11 35.11 0.0M
2021-09-02 35.46 35.50 35.14 35.48 0.0M
2021-09-01 35.52 35.58 35.15 35.38 0.0M
2021-08-31 35.57 35.74 35.15 35.68 0.0M
2021-08-30 35.40 35.71 35.37 35.38 0.0M
2021-08-27 35.10 35.54 35.00 35.40 0.0M
2021-08-26 34.86 35.42 34.86 34.88 0.0M
2021-08-25 34.99 35.39 34.75 34.93 0.0M
2021-08-24 35.00 35.05 34.70 34.83 0.0M
2021-08-23 34.85 35.20 34.55 34.84 0.0M
2021-08-20 34.12 34.97 34.01 34.72 0.0M
2021-08-19 34.33 34.53 33.95 33.95 0.0M
2021-08-18 34.75 34.86 34.37 34.37 0.0M
2021-08-17 34.72 34.81 34.59 34.59 0.0M
2021-08-16 35.26 35.45 34.87 34.99 0.0M
2021-08-13 35.43 35.43 35.02 35.17 0.0M
2021-08-12 35.26 35.57 35.00 35.57 0.0M
2021-08-11 35.37 35.55 35.22 35.54 0.0M
2021-08-10 35.21 35.45 35.10 35.34 0.0M
2021-08-09 35.20 35.47 35.05 35.09 0.0M
2021-08-06 35.21 35.33 34.99 35.19 0.0M
2021-08-05 35.44 35.48 35.00 35.22 0.0M
2021-08-04 35.45 35.65 35.12 35.44 0.0M
2021-08-03 35.54 35.67 35.42 35.42 0.0M
2021-08-02 35.83 35.83 35.50 35.70 0.0M
2021-07-30 35.85 35.85 35.56 35.57 0.0M
2021-07-29 36.00 36.01 35.63 35.98 0.0M
2021-07-28 35.75 35.99 35.41 35.94 0.0M
2021-07-27 35.78 35.81 35.36 35.80 0.0M
2021-07-26 35.60 35.96 35.41 35.79 0.0M
2021-07-23 35.46 35.67 35.21 35.67 0.0M
2021-07-22 35.61 35.94 35.08 35.45 0.0M
2021-07-21 35.73 36.08 35.70 35.70 0.0M
2021-07-20 35.39 36.19 35.12 35.55 0.0M
2021-07-19 34.91 35.40 34.61 35.39 0.0M
2021-07-16 34.97 35.41 34.67 35.05 0.0M
2021-07-15 34.55 35.08 34.55 35.08 0.0M
2021-07-14 34.71 34.84 34.47 34.58 0.0M
2021-07-13 34.74 34.96 34.57 34.79 0.0M
2021-07-12 34.75 35.11 34.66 35.06 0.0M
2021-07-09 34.88 35.10 34.64 34.84 0.0M
2021-07-08 34.40 34.79 34.40 34.77 0.0M
2021-07-07 34.29 34.65 34.27 34.45 0.0M
2021-07-06 34.20 34.39 34.10 34.29 0.1M
2021-07-02 34.50 34.71 34.23 34.23 0.0M
2021-07-01 34.55 34.80 34.21 34.50 0.0M
2021-06-30 34.32 34.59 34.18 34.18 0.0M
2021-06-29 34.34 34.61 34.25 34.28 0.0M
2021-06-28 35.01 35.01 34.25 34.43 0.0M
2021-06-25 34.33 35.17 34.22 34.55 0.0M
2021-06-24 34.07 34.48 34.05 34.34 0.0M
2021-06-23 34.25 34.69 34.00 34.06 0.0M
2021-06-22 34.90 34.90 34.12 34.20 0.0M
2021-06-21 35.12 35.12 34.60 34.86 0.0M
2021-06-18 34.99 35.01 34.61 34.81 0.0M
2021-06-17 35.20 35.20 35.00 35.00 0.0M
2021-06-16 35.61 35.68 34.99 34.99 0.0M
2021-06-15 35.78 35.78 35.41 35.54 0.0M
2021-06-14 35.58 36.07 35.26 35.51 0.0M
2021-06-11 35.56 35.69 35.29 35.55 0.0M
2021-06-10 36.44 36.50 35.40 35.63 0.0M
2021-06-09 37.38 37.38 35.63 36.08 0.0M
2021-06-08 38.05 38.05 37.45 37.45 0.0M
2021-06-07 37.73 38.00 37.73 37.91 0.0M
2021-06-04 37.63 38.00 37.38 37.38 0.0M
2021-06-03 37.12 38.00 37.12 38.00 0.0M
2021-06-02 36.66 37.35 36.66 37.15 0.0M
2021-06-01 36.79 36.84 36.48 36.75 0.0M
2021-05-28 36.61 36.98 36.17 36.55 0.0M
2021-05-27 36.55 36.65 36.18 36.29 0.0M
2021-05-26 36.19 36.48 36.19 36.24 0.0M
2021-05-25 36.87 36.92 36.02 36.02 0.0M
2021-05-24 37.00 37.00 36.27 36.72 0.0M
2021-05-21 36.42 37.01 36.31 37.01 0.0M
2021-05-20 36.00 36.60 35.76 36.60 0.0M
2021-05-19 35.80 36.28 35.64 36.28 0.0M
2021-05-18 36.21 36.45 35.75 36.34 0.0M
2021-05-17 36.13 36.39 35.69 35.89 0.0M
2021-05-14 35.31 36.44 35.31 36.14 0.0M
2021-05-13 35.08 35.95 35.07 35.80 0.0M
2021-05-12 35.86 35.99 35.24 35.27 0.0M
2021-05-11 36.30 36.30 35.80 35.98 0.0M
2021-05-10 35.50 36.38 35.36 36.30 0.0M
2021-05-07 34.90 35.35 34.63 35.35 0.0M
2021-05-06 35.02 35.02 34.51 34.55 0.0M
2021-05-05 35.22 35.22 34.75 34.96 0.0M
2021-05-04 35.13 35.52 35.00 35.03 0.0M
2021-05-03 35.00 35.47 34.87 35.43 0.0M
2021-04-30 34.72 35.38 34.50 34.93 0.0M
2021-04-29 35.01 35.48 34.71 34.87 0.0M
2021-04-28 34.76 35.22 34.31 35.01 0.0M
2021-04-27 34.62 34.77 34.44 34.63 0.0M
2021-04-26 34.82 34.82 34.37 34.48 0.0M
2021-04-23 34.80 34.83 34.40 34.46 0.0M
2021-04-22 35.15 35.15 34.51 34.51 0.0M
2021-04-21 34.83 35.34 34.83 34.86 0.0M
2021-04-20 34.76 34.85 34.25 34.79 0.0M
2021-04-19 35.00 35.14 34.40 34.56 0.0M
2021-04-16 35.22 35.35 34.50 34.77 0.0M
2021-04-15 34.75 35.11 34.45 35.11 0.0M
2021-04-14 35.05 35.13 34.51 34.75 0.0M
2021-04-13 34.76 35.20 34.56 35.00 0.0M
2021-04-12 35.06 35.10 34.62 35.04 0.0M
2021-04-09 34.71 34.89 34.48 34.88 0.0M
2021-04-08 35.13 35.14 34.54 34.79 0.0M
2021-04-07 35.85 35.85 34.71 35.11 0.0M
2021-04-06 35.59 36.18 35.48 35.94 0.0M
2021-04-05 35.12 35.78 34.62 35.69 0.0M
2021-04-01 35.00 35.28 34.93 35.22 0.0M
2021-03-31 35.32 35.74 34.31 34.44 0.0M
2021-03-30 34.28 35.64 34.28 35.20 0.0M
2021-03-29 34.86 35.25 34.11 34.27 0.0M
2021-03-26 35.06 35.53 34.73 35.29 0.0M
2021-03-25 34.47 34.98 34.10 34.96 0.0M
2021-03-24 34.74 35.26 34.30 34.45 0.0M
2021-03-23 35.79 35.79 34.46 34.74 0.0M
2021-03-22 35.73 35.81 35.05 35.79 0.0M
2021-03-19 36.85 36.85 35.57 35.81 0.1M
2021-03-18 36.79 37.12 36.46 36.89 0.0M
2021-03-17 37.37 37.37 36.80 36.98 0.0M
2021-03-16 37.56 37.78 37.25 37.31 0.0M
2021-03-15 37.90 37.90 37.45 37.69 0.0M
2021-03-12 38.00 38.09 37.05 37.79 0.0M
2021-03-11 37.87 38.45 37.32 38.45 0.0M
2021-03-10 37.57 37.93 37.33 37.72 0.0M
2021-03-09 37.69 38.22 37.40 37.56 0.0M
2021-03-08 37.33 37.73 37.00 37.66 0.0M
2021-03-05 36.78 37.55 36.78 37.00 0.0M
2021-03-04 36.21 36.98 36.21 36.46 0.0M
2021-03-03 35.96 36.74 35.73 36.73 0.0M
2021-03-02 35.50 36.27 35.39 35.61 0.0M
2021-03-01 34.48 35.75 34.48 35.64 0.0M
2021-02-26 35.12 35.29 33.58 33.58 0.0M
2021-02-25 35.74 35.89 34.82 34.82 0.0M
2021-02-24 35.03 35.98 35.03 35.60 0.0M
2021-02-23 34.94 35.44 34.67 35.16 0.0M
2021-02-22 34.92 35.30 34.81 35.19 0.0M
2021-02-19 34.93 35.11 34.65 34.92 0.0M
2021-02-18 35.84 35.84 34.91 34.91 0.0M
2021-02-17 35.75 36.42 35.75 35.76 0.0M
2021-02-16 36.77 36.93 35.76 35.77 0.0M
2021-02-12 35.50 36.76 35.50 36.76 0.0M
2021-02-11 36.24 36.30 35.49 35.62 0.0M
2021-02-10 36.97 37.00 36.20 36.20 0.0M
2021-02-09 36.91 36.91 36.49 36.52 0.0M
2021-02-08 36.24 37.31 36.18 37.15 0.0M
2021-02-05 35.80 36.20 35.80 36.20 0.0M
2021-02-04 34.98 35.85 34.98 35.68 0.0M
2021-02-03 34.50 35.20 34.50 35.20 0.0M
2021-02-02 34.80 35.20 34.51 34.51 0.0M
2021-02-01 34.62 35.06 34.17 34.47 0.0M
2021-01-29 34.60 35.10 34.39 34.67 0.0M
2021-01-28 34.66 35.00 34.37 34.37 0.0M
2021-01-27 34.22 34.59 33.75 34.59 0.0M
2021-01-26 33.87 35.19 33.87 35.00 0.0M
2021-01-25 33.80 34.14 33.73 33.90 0.0M
2021-01-22 33.70 34.04 33.54 34.04 0.0M
2021-01-21 33.82 33.87 33.36 33.62 0.0M
2021-01-20 34.22 34.23 33.38 33.74 0.0M
2021-01-19 34.00 34.25 33.73 33.81 0.0M
2021-01-15 33.27 33.80 33.27 33.63 0.0M
2021-01-14 33.73 34.19 33.30 33.34 0.0M
2021-01-13 34.25 34.31 33.67 33.67 0.0M
2021-01-12 34.49 34.56 34.10 34.45 0.0M
2021-01-11 34.31 34.62 34.20 34.62 0.0M
2021-01-08 35.31 35.42 34.25 34.51 0.0M
2021-01-07 35.54 35.81 35.22 35.22 0.0M
2021-01-06 34.89 35.82 34.47 35.42 0.0M
2021-01-05 33.89 35.14 33.65 34.23 0.0M
2021-01-04 34.20 34.50 33.50 34.00 0.0M