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
2023-12-29 68.95 68.95 65.38 67.08 0.1M
2023-12-28 69.29 69.47 68.78 69.17 0.0M
2023-12-27 69.00 69.69 68.50 69.66 0.0M
2023-12-26 70.59 70.59 68.73 69.41 0.0M
2023-12-22 72.76 72.76 69.46 69.97 0.0M
2023-12-21 72.20 73.50 72.20 73.35 0.0M
2023-12-20 71.29 73.41 71.29 71.59 0.0M
2023-12-19 69.76 72.27 69.76 71.71 0.0M
2023-12-18 68.89 71.09 68.65 69.08 0.0M
2023-12-15 69.34 69.50 66.96 68.89 0.0M
2023-12-14 69.00 71.50 67.91 69.63 0.0M
2023-12-13 64.25 69.93 63.46 69.37 0.0M
2023-12-12 60.59 66.09 60.59 64.68 0.0M
2023-12-11 59.19 59.19 58.18 58.91 0.0M
2023-12-08 57.28 59.03 57.28 59.03 0.0M
2023-12-07 57.07 57.88 56.82 57.26 0.0M
2023-12-06 58.27 58.27 57.20 57.38 0.0M
2023-12-05 55.51 58.37 54.91 58.19 0.0M
2023-12-04 56.61 57.96 55.05 55.51 0.0M
2023-12-01 56.52 57.75 55.82 56.00 0.0M
2023-11-30 56.90 57.09 56.51 56.76 0.0M
2023-11-29 57.10 57.58 56.79 56.90 0.0M
2023-11-28 57.61 57.98 57.01 57.01 0.0M
2023-11-27 57.80 58.14 57.30 57.43 0.0M
2023-11-24 57.55 58.46 57.55 57.78 0.0M
2023-11-22 57.66 58.81 57.66 58.05 0.0M
2023-11-21 57.93 58.75 56.93 57.11 0.0M
2023-11-20 58.00 58.46 57.01 57.85 0.0M
2023-11-17 58.08 58.83 57.47 57.83 0.0M
2023-11-16 59.01 59.23 57.25 57.63 0.0M
2023-11-15 59.13 61.06 58.66 58.90 0.0M
2023-11-14 59.68 59.99 57.38 59.74 0.0M
2023-11-13 57.76 59.27 55.55 58.53 0.0M
2023-11-10 57.97 58.64 57.20 57.61 0.0M
2023-11-09 57.85 58.61 57.75 57.86 0.0M
2023-11-08 59.96 59.96 58.25 58.43 0.0M
2023-11-07 57.80 58.77 57.80 58.63 0.0M
2023-11-06 57.31 58.45 56.86 57.96 0.0M
2023-11-03 57.96 57.96 56.74 57.30 0.0M
2023-11-02 56.40 58.28 55.17 57.03 0.0M
2023-11-01 57.71 57.71 56.34 56.72 0.0M
2023-10-31 57.50 58.31 57.13 57.28 0.0M
2023-10-30 56.12 57.49 54.80 57.36 0.0M
2023-10-27 55.92 57.04 55.43 56.06 0.0M
2023-10-26 56.39 57.09 55.41 55.91 0.0M
2023-10-25 57.32 57.32 55.94 56.31 0.0M
2023-10-24 56.82 57.80 56.82 57.54 0.0M
2023-10-23 56.70 57.25 56.37 56.81 0.0M
2023-10-20 56.87 58.00 56.79 57.28 0.0M
2023-10-19 57.18 57.50 56.54 56.87 0.0M
2023-10-18 58.06 58.58 57.08 57.54 0.0M
2023-10-17 57.78 59.27 56.57 58.65 0.0M
2023-10-16 57.02 59.55 56.84 57.35 0.0M
2023-10-13 64.00 65.70 55.76 56.77 0.1M
2023-10-12 63.00 63.20 60.62 62.05 0.0M
2023-10-11 63.53 63.53 62.71 62.97 0.0M
2023-10-10 62.94 63.89 62.79 63.68 0.0M
2023-10-09 63.73 63.73 62.45 62.85 0.0M
2023-10-06 64.48 65.47 63.06 63.73 0.0M
2023-10-05 61.30 65.17 61.30 65.17 0.0M
2023-10-04 60.64 62.00 60.28 61.59 0.0M
2023-10-03 60.61 61.44 60.25 60.58 0.0M
2023-10-02 61.63 61.63 60.38 60.61 0.0M
2023-09-29 62.11 62.11 60.90 61.75 0.0M
2023-09-28 60.62 61.89 60.33 61.53 0.0M
2023-09-27 62.15 62.15 59.66 61.01 0.0M
2023-09-26 62.33 62.96 62.00 62.48 0.0M
2023-09-25 62.77 62.77 62.01 62.56 0.0M
2023-09-22 62.79 64.33 61.81 62.75 0.0M
2023-09-21 63.11 64.68 62.06 62.23 0.0M
2023-09-20 64.87 66.23 63.72 63.84 0.0M
2023-09-19 63.06 64.83 62.68 64.32 0.0M
2023-09-18 65.01 65.45 62.85 63.14 0.0M
2023-09-15 61.80 65.12 61.10 65.04 0.1M
2023-09-14 59.74 61.80 59.74 61.33 0.0M
2023-09-13 61.41 61.41 59.89 60.36 0.0M
2023-09-12 61.34 62.20 61.00 61.54 0.0M
2023-09-11 63.04 64.13 61.11 61.34 0.0M
2023-09-08 63.82 63.82 62.69 63.03 0.0M
2023-09-07 64.15 64.15 63.20 63.35 0.0M
2023-09-06 64.19 64.32 62.83 63.79 0.0M
2023-09-05 66.99 66.99 63.64 64.24 0.0M
2023-09-01 67.09 67.64 66.45 67.24 0.0M
2023-08-31 67.65 68.26 67.14 67.40 0.0M
2023-08-30 67.43 67.69 66.70 67.49 0.0M
2023-08-29 66.57 67.19 66.00 67.04 0.0M
2023-08-28 67.42 68.26 66.61 67.07 0.0M
2023-08-25 67.75 68.40 67.29 67.66 0.0M
2023-08-24 67.26 68.27 67.26 67.29 0.0M
2023-08-23 67.86 67.87 67.30 67.71 0.0M
2023-08-22 67.15 67.71 67.15 67.36 0.0M
2023-08-21 67.73 68.12 66.27 67.54 0.0M
2023-08-18 65.55 67.53 64.53 67.10 0.0M
2023-08-17 68.88 68.88 65.42 66.09 0.0M
2023-08-16 67.40 69.09 67.16 68.44 0.0M
2023-08-15 65.18 68.53 65.18 67.43 0.1M
2023-08-14 63.19 65.02 62.90 64.99 0.1M
2023-08-11 64.00 64.61 63.55 64.07 0.0M
2023-08-10 64.01 64.61 63.35 64.13 0.0M
2023-08-09 64.05 64.69 63.60 64.00 0.0M
2023-08-08 63.67 64.53 63.46 64.32 0.0M
2023-08-07 63.85 64.17 63.46 63.69 0.0M
2023-08-04 63.60 63.92 62.87 63.70 0.0M
2023-08-03 63.59 64.61 63.51 63.71 0.0M
2023-08-02 64.00 64.54 63.48 63.61 0.0M
2023-08-01 62.45 64.17 62.45 63.89 0.0M
2023-07-31 63.60 63.90 62.45 62.77 0.0M
2023-07-28 63.55 64.15 63.55 63.62 0.0M
2023-07-27 64.08 64.75 63.03 63.55 0.0M
2023-07-26 62.94 64.07 62.94 64.06 0.0M
2023-07-25 63.16 63.87 62.53 62.85 0.0M
2023-07-24 63.07 63.76 62.66 63.34 0.0M
2023-07-21 63.77 63.99 62.57 63.09 0.0M
2023-07-20 63.50 64.11 62.63 63.77 0.0M
2023-07-19 61.99 63.64 61.65 63.64 0.0M
2023-07-18 61.94 62.79 61.17 62.08 0.1M
2023-07-17 62.15 63.01 62.15 62.31 0.1M
2023-07-14 63.86 63.86 62.30 62.46 0.0M
2023-07-13 62.55 63.51 62.07 63.42 0.0M
2023-07-12 62.88 63.05 62.05 62.53 0.0M
2023-07-11 62.00 63.50 62.00 62.79 0.0M
2023-07-10 63.08 63.90 61.57 61.94 0.1M
2023-07-07 62.00 64.00 61.79 62.92 0.1M
2023-07-06 60.06 62.27 59.28 61.95 0.1M
2023-07-05 59.16 60.82 58.61 60.66 0.0M
2023-07-03 59.00 59.44 58.52 59.14 0.0M
2023-06-30 58.91 60.00 57.88 58.99 0.1M
2023-06-29 58.40 59.19 57.42 58.49 0.0M
2023-06-28 57.23 59.00 57.23 58.39 0.1M
2023-06-27 56.69 59.12 56.69 57.44 0.1M
2023-06-26 53.93 57.45 53.76 56.94 0.1M
2023-06-23 56.48 57.84 52.64 53.95 0.7M
2023-06-22 55.84 58.34 55.26 56.23 0.1M
2023-06-21 57.33 58.29 56.35 56.35 0.1M
2023-06-20 54.93 57.90 54.47 57.42 0.1M
2023-06-16 50.43 54.97 50.13 54.91 0.1M
2023-06-15 49.69 50.93 49.69 50.82 0.0M
2023-06-14 49.80 50.67 49.31 49.86 0.1M
2023-06-13 50.09 51.00 49.62 50.10 0.1M
2023-06-12 48.62 52.72 48.50 50.67 0.1M
2023-06-09 44.84 47.09 44.25 47.07 0.1M
2023-06-08 39.51 40.71 39.46 40.55 0.0M
2023-06-07 38.80 39.84 38.56 39.27 0.0M
2023-06-06 38.99 39.07 38.37 38.86 0.0M
2023-06-05 39.88 39.88 37.86 38.29 0.0M
2023-06-02 38.15 39.96 37.95 39.56 0.0M
2023-06-01 37.61 38.56 37.43 37.88 0.0M
2023-05-31 37.14 38.38 36.84 37.97 0.0M
2023-05-30 38.26 38.27 37.10 37.54 0.0M
2023-05-26 38.52 39.10 38.06 38.26 0.0M
2023-05-25 37.95 39.02 37.66 38.37 0.0M
2023-05-24 38.82 38.83 37.81 37.94 0.0M
2023-05-23 38.20 39.26 38.00 38.87 0.0M
2023-05-22 40.87 40.89 38.22 38.26 0.0M
2023-05-19 40.77 41.16 39.80 40.88 0.0M
2023-05-18 41.09 41.27 39.86 40.34 0.0M
2023-05-17 39.88 41.52 39.75 41.28 0.0M
2023-05-16 40.61 40.70 39.52 40.03 0.0M
2023-05-15 40.28 41.15 40.11 41.15 0.0M
2023-05-12 40.30 40.93 39.86 40.55 0.0M
2023-05-11 39.89 40.30 39.24 40.19 0.0M
2023-05-10 41.29 41.99 40.10 40.24 0.0M
2023-05-09 41.24 41.67 39.98 41.26 0.0M
2023-05-08 42.04 42.07 41.05 41.81 0.0M
2023-05-05 42.54 42.57 41.71 42.04 0.0M
2023-05-04 42.81 42.81 41.70 42.24 0.0M
2023-05-03 42.16 43.46 41.74 43.04 0.0M
2023-05-02 41.75 42.88 40.78 42.59 0.0M
2023-05-01 42.15 42.27 41.07 42.27 0.0M
2023-04-28 42.06 42.71 41.32 42.38 0.0M
2023-04-27 43.00 43.10 41.83 42.43 0.0M
2023-04-26 42.62 43.32 42.33 42.92 0.0M
2023-04-25 44.95 45.59 42.37 42.62 0.0M
2023-04-24 44.16 44.94 43.32 44.94 0.0M
2023-04-21 43.55 44.94 43.40 44.17 0.0M
2023-04-20 42.61 43.97 42.45 43.93 0.0M
2023-04-19 42.42 43.39 42.40 43.30 0.0M
2023-04-18 40.71 42.95 40.44 42.45 0.1M
2023-04-17 41.17 41.59 40.79 40.98 0.0M
2023-04-14 42.65 42.65 40.83 40.89 0.0M
2023-04-13 42.64 42.96 41.88 42.81 0.0M
2023-04-12 41.50 43.12 41.47 43.09 0.0M
2023-04-11 40.90 41.87 40.90 41.66 0.0M
2023-04-10 40.62 42.35 40.54 41.00 0.0M
2023-04-06 41.06 41.68 40.69 40.94 0.0M
2023-04-05 40.96 41.48 40.45 40.92 0.0M
2023-04-04 41.84 41.92 40.62 41.08 0.0M
2023-04-03 41.14 42.26 40.22 42.25 0.0M
2023-03-31 39.21 42.02 39.21 41.61 0.0M
2023-03-30 38.50 39.43 38.14 38.73 0.0M
2023-03-29 37.26 38.31 37.26 38.05 0.0M
2023-03-28 38.48 38.48 36.01 37.26 0.0M
2023-03-27 37.46 39.05 37.13 38.50 0.0M
2023-03-24 37.64 37.77 36.02 36.99 0.0M
2023-03-23 35.84 37.71 34.63 37.25 0.1M
2023-03-22 37.97 37.97 35.87 35.89 0.1M
2023-03-21 37.86 38.50 37.27 37.65 0.0M
2023-03-20 37.88 39.05 37.62 38.49 0.0M
2023-03-17 40.46 40.46 37.52 37.72 0.0M
2023-03-16 39.89 40.45 39.59 40.29 0.0M
2023-03-15 39.57 39.88 39.18 39.18 0.0M
2023-03-14 40.24 40.56 39.75 39.78 0.0M
2023-03-13 40.31 40.85 39.63 39.97 0.0M
2023-03-10 39.20 40.28 38.06 40.14 0.0M
2023-03-09 37.00 39.20 37.00 39.06 0.0M
2023-03-08 37.55 38.43 37.53 38.11 0.0M
2023-03-07 37.84 38.32 37.53 37.61 0.0M
2023-03-06 38.21 38.21 37.43 37.73 0.0M
2023-03-03 36.66 38.20 36.66 38.20 0.0M
2023-03-02 37.34 37.87 37.23 37.47 0.0M
2023-03-01 37.45 37.45 37.05 37.34 0.0M
2023-02-28 37.78 37.78 37.12 37.43 0.0M
2023-02-27 37.80 38.12 37.11 37.87 0.0M
2023-02-24 37.14 37.14 36.52 36.94 0.0M
2023-02-23 37.59 37.59 36.69 37.57 0.0M
2023-02-22 36.19 36.83 36.19 36.69 0.0M
2023-02-21 37.14 37.14 36.19 36.29 0.0M
2023-02-17 36.62 37.22 36.62 37.02 0.0M
2023-02-16 36.65 37.48 36.65 36.88 0.0M
2023-02-15 37.55 37.97 37.40 37.55 0.0M
2023-02-14 37.84 37.88 37.30 37.49 0.0M
2023-02-13 37.75 38.23 37.38 37.66 0.0M
2023-02-10 37.83 38.19 37.46 37.72 0.0M
2023-02-09 38.18 38.18 37.56 37.76 0.0M
2023-02-08 38.00 38.44 37.85 38.10 0.0M
2023-02-07 37.51 38.35 37.20 37.96 0.0M
2023-02-06 37.10 37.61 37.04 37.40 0.0M
2023-02-03 36.31 37.33 36.31 37.30 0.0M
2023-02-02 36.74 36.97 36.23 36.86 0.0M
2023-02-01 36.35 36.78 36.25 36.53 0.0M
2023-01-31 35.93 36.29 35.32 36.29 0.0M
2023-01-30 35.45 36.04 35.23 35.79 0.0M
2023-01-27 34.58 35.44 34.27 35.43 0.0M
2023-01-26 34.95 35.05 34.61 35.05 0.0M
2023-01-25 34.58 34.94 34.43 34.94 0.0M
2023-01-24 34.60 35.05 34.41 34.79 0.0M
2023-01-23 35.35 35.35 34.70 34.87 0.0M
2023-01-20 35.05 35.40 35.05 35.37 0.0M
2023-01-19 34.94 35.30 34.60 35.30 0.0M
2023-01-18 35.00 35.14 34.55 35.09 0.0M
2023-01-17 34.38 35.44 34.38 35.18 0.0M
2023-01-13 35.05 35.39 34.61 35.21 0.0M
2023-01-12 35.00 35.85 35.00 35.07 0.0M
2023-01-11 35.14 35.14 34.91 35.02 0.0M
2023-01-10 34.98 35.12 34.53 35.00 0.0M
2023-01-09 34.70 35.30 34.58 34.86 0.0M
2023-01-06 34.14 34.70 33.99 34.70 0.0M
2023-01-05 34.14 34.41 33.40 34.41 0.0M
2023-01-04 33.60 34.10 33.42 33.84 0.0M
2023-01-03 33.50 34.13 33.45 33.82 0.0M