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
2024-12-31 87.10 88.48 87.10 87.64 0.0M
2024-12-30 87.04 87.95 86.95 87.26 0.0M
2024-12-27 88.42 88.70 86.99 87.73 0.0M
2024-12-26 87.04 88.80 86.57 88.61 0.0M
2024-12-24 85.36 87.31 85.36 87.28 0.0M
2024-12-23 87.38 87.38 85.32 85.97 0.0M
2024-12-20 88.48 91.27 87.12 87.81 0.1M
2024-12-19 88.82 90.15 87.12 89.94 0.0M
2024-12-18 90.84 93.00 86.96 87.92 0.0M
2024-12-17 89.14 92.07 89.14 90.95 0.0M
2024-12-16 87.87 91.00 87.87 89.14 0.0M
2024-12-13 86.39 89.15 86.12 87.14 0.0M
2024-12-12 85.46 88.90 85.46 86.12 0.0M
2024-12-11 81.53 87.56 80.60 85.74 0.1M
2024-12-10 75.07 82.28 73.50 80.60 0.1M
2024-12-09 67.88 68.98 67.10 68.75 0.0M
2024-12-06 68.26 68.26 67.50 68.06 0.0M
2024-12-05 69.33 69.33 68.46 68.74 0.0M
2024-12-04 69.82 69.82 68.66 69.50 0.0M
2024-12-03 69.44 71.05 68.27 69.38 0.0M
2024-12-02 69.12 70.61 68.50 70.00 0.0M
2024-11-29 69.15 69.50 68.71 69.12 0.0M
2024-11-27 69.88 70.77 68.89 69.12 0.0M
2024-11-26 69.40 70.65 68.73 69.56 0.0M
2024-11-25 70.75 71.42 69.70 69.80 0.0M
2024-11-22 69.99 72.30 69.76 70.61 0.0M
2024-11-21 69.04 69.98 68.72 69.65 0.0M
2024-11-20 69.31 69.31 68.04 68.82 0.0M
2024-11-19 68.35 69.20 67.88 68.77 0.0M
2024-11-18 68.64 69.39 68.16 68.33 0.0M
2024-11-15 69.44 69.44 67.55 68.10 0.0M
2024-11-14 68.99 69.42 68.33 68.97 0.0M
2024-11-13 68.44 70.22 68.25 68.70 0.0M
2024-11-12 71.69 71.91 66.92 67.69 0.0M
2024-11-11 72.46 72.46 69.28 71.82 0.0M
2024-11-08 73.96 74.35 72.87 73.35 0.0M
2024-11-07 75.33 75.33 73.50 73.84 0.0M
2024-11-06 72.92 76.41 72.88 74.84 0.0M
2024-11-05 69.00 71.96 69.00 71.96 0.0M
2024-11-04 67.84 69.78 67.84 69.15 0.0M
2024-11-01 67.98 68.47 67.24 67.76 0.0M
2024-10-31 68.40 68.72 67.58 67.85 0.0M
2024-10-30 68.36 68.78 68.16 68.16 0.0M
2024-10-29 68.70 69.13 68.50 68.80 0.0M
2024-10-28 69.77 70.08 68.52 68.75 0.0M
2024-10-25 69.81 71.09 69.81 69.90 0.0M
2024-10-24 68.56 69.93 68.13 69.85 0.0M
2024-10-23 67.31 67.99 67.02 67.95 0.0M
2024-10-22 68.79 69.00 67.35 67.74 0.0M
2024-10-21 69.85 69.95 68.30 68.43 0.0M
2024-10-18 70.52 70.83 68.78 69.50 0.0M
2024-10-17 69.31 70.56 69.06 70.47 0.0M
2024-10-16 68.53 70.45 68.53 69.63 0.0M
2024-10-15 69.25 69.61 68.21 68.33 0.0M
2024-10-14 69.04 70.33 68.70 69.24 0.0M
2024-10-11 68.75 69.58 67.34 69.03 0.0M
2024-10-10 65.09 68.02 65.00 66.93 0.0M
2024-10-09 65.00 65.77 65.00 65.20 0.0M
2024-10-08 65.75 65.75 64.29 64.91 0.0M
2024-10-07 66.85 67.07 66.04 66.04 0.0M
2024-10-04 66.75 66.96 66.25 66.68 0.0M
2024-10-03 66.50 66.58 65.75 65.76 0.0M
2024-10-02 68.65 69.33 66.94 67.02 0.0M
2024-10-01 68.99 69.99 68.24 69.26 0.0M
2024-09-30 68.40 69.11 68.00 68.99 0.0M
2024-09-27 69.37 69.37 68.41 68.41 0.0M
2024-09-26 68.00 69.41 67.76 68.33 0.0M
2024-09-25 68.33 68.58 67.95 67.97 0.0M
2024-09-24 69.48 69.88 68.21 68.21 0.0M
2024-09-23 69.10 69.82 68.76 68.79 0.0M
2024-09-20 68.24 69.84 68.00 69.02 0.0M
2024-09-19 69.13 69.31 67.70 68.71 0.0M
2024-09-18 68.47 69.51 67.71 67.85 0.0M
2024-09-17 68.24 69.75 68.24 68.64 0.0M
2024-09-16 68.14 68.14 67.13 67.97 0.0M
2024-09-13 67.82 68.63 66.98 67.19 0.0M
2024-09-12 66.41 67.06 66.36 67.06 0.0M
2024-09-11 65.92 65.98 64.31 65.68 0.0M
2024-09-10 64.92 66.37 64.26 66.34 0.0M
2024-09-09 64.64 65.01 64.12 64.40 0.0M
2024-09-06 65.14 65.70 64.51 64.52 0.0M
2024-09-05 65.21 65.98 65.20 65.63 0.0M
2024-09-04 66.28 66.29 65.14 65.21 0.0M
2024-09-03 68.03 68.03 65.97 66.06 0.0M
2024-08-30 67.41 68.58 67.41 68.19 0.0M
2024-08-29 66.93 68.70 66.93 67.76 0.0M
2024-08-28 67.26 67.79 65.98 67.30 0.0M
2024-08-27 68.00 68.44 67.86 67.86 0.0M
2024-08-26 69.74 69.74 68.05 68.05 0.0M
2024-08-23 65.51 69.38 65.22 69.08 0.0M
2024-08-22 65.14 65.22 64.73 64.99 0.0M
2024-08-21 65.63 65.74 65.00 65.35 0.0M
2024-08-20 66.45 66.45 64.50 65.10 0.0M
2024-08-19 64.26 66.30 64.26 66.04 0.0M
2024-08-16 64.90 64.90 64.15 64.26 0.0M
2024-08-15 64.88 65.96 64.50 64.98 0.0M
2024-08-14 63.98 64.85 62.80 64.44 0.0M
2024-08-13 62.84 64.14 62.79 64.14 0.0M
2024-08-12 63.61 63.66 62.23 62.33 0.0M
2024-08-09 63.93 64.03 63.00 63.59 0.0M
2024-08-08 64.16 64.16 63.50 63.96 0.0M
2024-08-07 64.15 64.25 63.25 63.46 0.0M
2024-08-06 63.31 64.30 62.78 63.39 0.0M
2024-08-05 64.10 65.56 63.00 63.79 0.0M
2024-08-02 63.51 66.10 63.51 65.06 0.0M
2024-08-01 65.10 65.58 61.97 63.61 0.0M
2024-07-31 64.72 66.03 64.10 65.10 0.0M
2024-07-30 64.25 64.68 63.51 64.49 0.0M
2024-07-29 66.00 66.00 64.18 64.60 0.0M
2024-07-26 66.31 66.41 65.76 66.28 0.0M
2024-07-25 64.30 66.30 64.10 65.23 0.0M
2024-07-24 64.37 65.50 63.71 63.78 0.0M
2024-07-23 63.53 65.36 63.53 64.60 0.0M
2024-07-22 62.00 64.16 61.89 63.85 0.0M
2024-07-19 64.72 64.89 62.10 62.46 0.0M
2024-07-18 63.99 64.88 63.91 64.11 0.0M
2024-07-17 64.08 65.36 63.99 64.20 0.0M
2024-07-16 62.34 64.76 62.34 64.11 0.0M
2024-07-15 62.82 63.14 61.90 62.00 0.0M
2024-07-12 62.85 64.02 62.06 62.29 0.0M
2024-07-11 60.55 62.87 60.55 62.22 0.0M
2024-07-10 59.91 60.16 58.95 59.40 0.0M
2024-07-09 61.00 61.01 59.42 59.80 0.0M
2024-07-08 60.51 62.44 60.51 61.02 0.0M
2024-07-05 61.41 61.58 60.30 60.92 0.0M
2024-07-03 61.64 61.72 61.00 61.66 0.0M
2024-07-02 62.00 62.85 61.53 61.70 0.0M
2024-07-01 64.12 64.50 62.09 62.20 0.0M
2024-06-28 64.79 64.79 62.37 64.09 0.3M
2024-06-27 63.60 65.36 63.60 64.20 0.0M
2024-06-26 62.26 64.09 62.10 62.93 0.0M
2024-06-25 64.06 64.06 62.52 62.86 0.0M
2024-06-24 62.52 64.72 62.09 63.59 0.0M
2024-06-21 63.83 63.83 61.41 62.52 0.0M
2024-06-20 66.12 66.65 64.14 64.18 0.0M
2024-06-18 65.07 66.89 64.96 65.48 0.0M
2024-06-17 66.41 66.41 64.65 65.56 0.0M
2024-06-14 69.46 69.46 66.74 66.89 0.0M
2024-06-13 72.06 72.06 69.15 69.36 0.0M
2024-06-12 72.63 73.39 72.00 72.09 0.0M
2024-06-11 70.26 72.07 69.76 71.71 0.0M
2024-06-10 70.13 71.01 68.16 70.77 0.0M
2024-06-07 78.00 78.25 68.01 70.13 0.1M
2024-06-06 83.00 85.00 82.24 82.94 0.0M
2024-06-05 84.68 84.68 82.90 83.15 0.0M
2024-06-04 84.90 85.30 83.24 83.57 0.0M
2024-06-03 84.26 87.32 84.26 85.73 0.0M
2024-05-31 82.50 83.56 81.70 83.56 0.1M
2024-05-30 83.13 84.80 82.32 82.38 0.0M
2024-05-29 82.43 83.13 82.08 82.61 0.0M
2024-05-28 81.11 82.87 81.11 82.51 0.0M
2024-05-24 81.98 82.72 81.22 81.74 0.0M
2024-05-23 81.81 82.25 80.16 81.02 0.0M
2024-05-22 82.33 82.33 80.30 81.15 0.0M
2024-05-21 80.40 82.72 79.70 82.43 0.0M
2024-05-20 82.50 82.50 80.51 80.51 0.0M
2024-05-17 80.24 81.96 78.57 81.66 0.0M
2024-05-16 79.57 79.90 79.50 79.61 0.0M
2024-05-15 80.98 80.98 79.38 79.77 0.0M
2024-05-14 79.35 80.36 78.23 80.18 0.0M
2024-05-13 82.98 82.98 78.29 78.34 0.0M
2024-05-10 82.52 83.46 81.65 82.25 0.0M
2024-05-09 80.47 82.37 80.32 82.10 0.0M
2024-05-08 77.04 80.85 76.88 80.49 0.0M
2024-05-07 77.58 77.75 76.38 76.38 0.0M
2024-05-06 76.82 79.00 76.82 77.81 0.0M
2024-05-03 73.51 79.38 73.20 76.82 0.0M
2024-05-02 71.35 73.46 71.21 73.38 0.0M
2024-05-01 69.82 71.16 68.81 70.82 0.0M
2024-04-30 69.69 69.69 68.77 69.25 0.0M
2024-04-29 69.00 70.05 69.00 69.60 0.0M
2024-04-26 69.27 69.27 68.02 68.75 0.0M
2024-04-25 69.23 69.23 67.65 67.70 0.0M
2024-04-24 69.83 70.02 69.00 69.43 0.0M
2024-04-23 70.50 70.89 70.20 70.59 0.0M
2024-04-22 70.79 71.18 69.60 69.60 0.0M
2024-04-19 67.80 69.14 67.56 69.06 0.0M
2024-04-18 69.91 69.91 67.91 68.28 0.0M
2024-04-17 70.45 71.67 70.11 70.51 0.0M
2024-04-16 68.91 70.20 68.81 69.38 0.0M
2024-04-15 69.00 69.59 68.61 69.00 0.0M
2024-04-12 69.87 70.32 68.41 69.03 0.0M
2024-04-11 70.92 70.92 69.48 69.93 0.0M
2024-04-10 70.00 70.91 69.62 70.24 0.0M
2024-04-09 71.38 71.51 70.56 70.76 0.0M
2024-04-08 72.42 72.42 70.78 70.92 0.0M
2024-04-05 70.09 71.50 70.05 71.00 0.0M
2024-04-04 72.93 72.93 70.09 70.50 0.0M
2024-04-03 71.25 72.96 71.25 72.10 0.0M
2024-04-02 72.90 72.90 71.00 72.01 0.0M
2024-04-01 75.09 75.10 72.91 72.99 0.0M
2024-03-28 75.69 75.69 73.63 74.56 0.0M
2024-03-27 76.92 76.92 74.50 75.03 0.0M
2024-03-26 73.90 78.09 72.92 76.05 0.0M
2024-03-25 74.52 74.71 73.63 73.67 0.0M
2024-03-22 74.99 74.99 73.00 73.62 0.0M
2024-03-21 72.00 75.00 71.52 74.42 0.0M
2024-03-20 69.80 72.20 69.80 72.20 0.0M
2024-03-19 68.81 71.02 68.81 70.31 0.0M
2024-03-18 69.51 70.68 68.19 69.48 0.0M
2024-03-15 69.25 70.92 69.00 70.69 0.0M
2024-03-14 70.70 71.39 69.62 70.00 0.0M
2024-03-13 71.50 71.50 70.33 70.86 0.0M
2024-03-12 69.46 72.46 69.39 71.85 0.0M
2024-03-11 70.39 70.76 68.91 69.96 0.0M
2024-03-08 75.10 77.50 70.70 71.09 0.0M
2024-03-07 71.99 74.05 71.99 73.79 0.0M
2024-03-06 72.02 74.05 71.86 71.86 0.0M
2024-03-05 72.77 73.66 71.75 72.01 0.0M
2024-03-04 70.67 72.90 70.67 72.40 0.0M
2024-03-01 71.29 71.72 70.90 71.18 0.0M
2024-02-29 71.49 71.70 70.00 71.29 0.0M
2024-02-28 69.04 70.82 69.04 70.51 0.0M
2024-02-27 70.55 70.55 69.63 69.63 0.0M
2024-02-26 67.52 70.80 66.89 69.87 0.0M
2024-02-23 66.65 67.29 65.03 66.73 0.0M
2024-02-22 66.66 67.15 66.66 67.00 0.0M
2024-02-21 67.25 67.25 66.58 66.90 0.0M
2024-02-20 69.99 69.99 67.00 67.24 0.0M
2024-02-16 69.15 69.95 69.15 69.66 0.0M
2024-02-15 67.89 69.23 67.13 69.15 0.0M
2024-02-14 66.42 67.41 64.88 67.34 0.0M
2024-02-13 68.53 69.77 64.95 65.47 0.0M
2024-02-12 65.33 70.63 65.33 69.72 0.0M
2024-02-09 65.92 66.33 65.16 65.76 0.0M
2024-02-08 65.06 66.75 65.06 65.90 0.0M
2024-02-07 63.50 65.33 63.50 64.52 0.0M
2024-02-06 63.66 63.66 62.56 63.22 0.0M
2024-02-05 64.16 64.57 62.92 64.15 0.0M
2024-02-02 64.84 65.00 64.16 64.48 0.0M
2024-02-01 65.38 65.75 64.05 65.74 0.0M
2024-01-31 66.53 66.53 64.86 64.96 0.0M
2024-01-30 66.93 67.12 66.20 66.52 0.0M
2024-01-29 67.00 67.01 66.31 66.89 0.0M
2024-01-26 70.89 70.89 66.64 66.90 0.0M
2024-01-25 69.20 70.47 69.01 70.20 0.0M
2024-01-24 67.03 70.42 66.23 69.17 0.0M
2024-01-23 68.39 68.39 66.17 66.29 0.0M
2024-01-22 66.30 68.26 66.27 67.85 0.0M
2024-01-19 68.06 68.06 65.89 66.16 0.0M
2024-01-18 67.50 68.19 66.70 67.84 0.0M
2024-01-17 66.00 67.56 65.80 67.42 0.0M
2024-01-16 66.48 66.85 66.03 66.85 0.0M
2024-01-12 66.85 67.78 66.63 67.39 0.0M
2024-01-11 65.98 66.92 65.67 66.85 0.0M
2024-01-10 67.06 68.54 66.50 66.96 0.0M
2024-01-09 66.53 67.83 66.50 67.30 0.0M
2024-01-08 66.69 67.51 66.50 67.30 0.0M
2024-01-05 67.41 68.92 67.20 67.25 0.0M
2024-01-04 68.65 68.89 67.71 68.09 0.0M
2024-01-03 69.15 69.90 67.91 67.96 0.0M
2024-01-02 67.70 69.12 67.66 68.97 0.0M