Range Resources Corp

RRC
🏛️ 美国 →
38.79
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 40.68 40.79 40.68 40.71 15.7K
09:32 40.71 40.73 40.71 40.73 2.4K
09:33 40.73 40.94 40.71 40.94 6.7K
09:34 40.87 40.89 40.81 40.89 2.9K
09:35 40.85 40.97 40.85 40.97 4.9K
09:36 40.92 40.92 40.73 40.73 2.7K
09:37 40.73 40.73 40.60 40.60 1.6K
09:38 40.60 40.60 40.55 40.55 0.9K
09:39 40.59 40.61 40.59 40.61 1.7K
09:40 40.57 40.70 40.57 40.69 4.5K
09:41 40.69 40.79 40.69 40.72 0.8K
09:42 40.72 40.72 40.72 40.72 1.1K
09:43 40.72 40.72 40.71 40.71 0.5K
09:44 40.71 40.71 40.71 40.71 0.0K
09:45 40.71 40.71 40.71 40.71 0.0K
09:46 40.69 40.73 40.69 40.73 3.5K
09:47 40.73 40.77 40.73 40.77 1.3K
09:48 40.72 40.72 40.72 40.72 2.9K
09:49 40.72 40.72 40.65 40.68 5.4K
09:50 40.68 40.75 40.65 40.69 3.0K
09:51 40.65 40.65 40.65 40.65 1.4K
09:52 40.60 40.60 40.54 40.55 4.8K
09:53 40.50 40.50 40.46 40.47 4.9K
09:54 40.45 40.51 40.45 40.47 1.6K
09:55 40.47 40.51 40.47 40.47 5.8K
09:56 40.47 40.51 40.47 40.51 2.7K
09:57 40.51 40.51 40.51 40.51 0.4K
09:58 40.49 40.52 40.49 40.52 7.9K
09:59 40.50 40.50 40.50 40.50 1.6K
10:00 40.50 40.50 40.42 40.42 5.4K
10:01 40.42 40.42 40.42 40.42 2.2K
10:02 40.43 40.43 40.31 40.31 13.4K
10:03 40.31 40.37 40.30 40.35 8.8K
10:04 40.35 40.39 40.35 40.39 1.8K
10:05 40.43 40.45 40.43 40.44 4.9K
10:06 40.45 40.48 40.45 40.47 2.0K
10:07 40.47 40.47 40.47 40.47 0.5K
10:08 40.47 40.47 40.47 40.47 0.5K
10:09 40.48 40.48 40.40 40.43 5.9K
10:10 40.40 40.46 40.40 40.46 6.0K
10:11 40.46 40.49 40.44 40.46 7.0K
10:12 40.47 40.47 40.45 40.45 4.0K
10:13 40.42 40.42 40.42 40.42 1.2K
10:14 40.42 40.45 40.42 40.45 13.5K
10:15 40.45 40.45 40.39 40.39 11.4K
10:16 40.34 40.37 40.34 40.37 3.9K
10:17 40.37 40.41 40.37 40.40 4.8K
10:18 40.40 40.40 40.34 40.34 7.3K
10:19 40.35 40.35 40.30 40.30 4.1K
10:20 40.32 40.32 40.32 40.32 5.8K
10:21 40.32 40.32 40.31 40.31 1.2K
10:22 40.31 40.36 40.31 40.34 14.6K
10:23 40.34 40.36 40.34 40.36 2.3K
10:24 40.33 40.39 40.33 40.39 5.6K
10:25 40.39 40.39 40.34 40.36 2.5K
10:26 40.36 40.36 40.34 40.34 0.5K
10:27 40.35 40.36 40.34 40.34 1.8K
10:28 40.34 40.34 40.31 40.31 2.6K
10:29 40.30 40.31 40.30 40.31 4.5K
10:30 40.31 40.36 40.31 40.36 4.4K
10:31 40.35 40.37 40.35 40.35 3.8K
10:32 40.35 40.35 40.35 40.35 4.2K
10:33 40.33 40.35 40.33 40.35 3.4K
10:34 40.35 40.35 40.34 40.34 0.9K
10:35 40.34 40.36 40.34 40.36 4.7K
10:36 40.37 40.40 40.37 40.40 14.7K
10:37 40.40 40.41 40.39 40.40 6.9K
10:38 40.44 40.49 40.44 40.49 3.5K
10:39 40.51 40.51 40.51 40.51 13.5K
10:40 40.51 40.54 40.51 40.53 18.3K
10:41 40.53 40.53 40.48 40.48 7.5K
10:42 40.48 40.48 40.47 40.47 0.7K
10:43 40.47 40.47 40.44 40.44 1.2K
10:44 40.44 40.44 40.44 40.44 0.7K
10:45 40.44 40.50 40.44 40.50 4.7K
10:46 40.53 40.53 40.49 40.49 2.3K
10:47 40.49 40.49 40.46 40.46 1.8K
10:48 40.45 40.48 40.45 40.48 2.0K
10:49 40.48 40.48 40.48 40.48 0.9K
10:50 40.48 40.48 40.45 40.46 3.2K
10:51 40.46 40.46 40.45 40.46 5.1K
10:52 40.47 40.50 40.47 40.50 3.3K
10:53 40.50 40.52 40.50 40.50 3.7K
10:54 40.50 40.55 40.49 40.49 79.7K
10:55 40.49 40.49 40.47 40.47 1.8K
10:56 40.47 40.47 40.39 40.41 5.1K
10:57 40.42 40.42 40.39 40.40 2.2K
10:58 40.40 40.40 40.37 40.37 1.4K
10:59 40.36 40.36 40.36 40.36 2.6K
11:00 40.43 40.43 40.43 40.43 5.9K
11:01 40.45 40.45 40.45 40.45 0.7K
11:02 40.45 40.45 40.39 40.39 5.6K
11:03 40.39 40.40 40.36 40.38 4.9K
11:04 40.37 40.40 40.37 40.37 106.3K
11:05 40.37 40.37 40.30 40.30 3.3K
11:06 40.32 40.32 40.32 40.32 3.9K
11:07 40.32 40.40 40.32 40.40 7.4K
11:08 40.45 40.45 40.42 40.42 3.2K
11:09 40.42 40.42 40.39 40.42 0.8K
11:10 40.42 40.43 40.39 40.39 1.8K
11:11 40.39 40.41 40.39 40.41 3.5K
11:12 40.41 40.41 40.38 40.38 1.6K
11:13 40.38 40.39 40.38 40.39 0.7K
11:14 40.39 40.39 40.39 40.39 3.0K
11:15 40.39 40.39 40.37 40.37 1.9K
11:16 40.37 40.39 40.37 40.39 0.6K
11:17 40.39 40.41 40.39 40.41 6.6K
11:18 40.41 40.41 40.40 40.40 1.3K
11:19 40.35 40.36 40.35 40.36 4.7K
11:20 40.35 40.36 40.34 40.34 3.0K
11:21 40.34 40.37 40.34 40.37 4.8K
11:22 40.37 40.37 40.35 40.35 1.0K
11:23 40.35 40.41 40.35 40.41 2.5K
11:24 40.42 40.42 40.39 40.41 3.5K
11:25 40.41 40.41 40.39 40.39 2.4K
11:26 40.39 40.39 40.39 40.39 1.5K
11:27 40.39 40.39 40.39 40.39 1.0K
11:28 40.39 40.39 40.39 40.39 1.1K
11:29 40.39 40.39 40.39 40.39 0.4K
11:30 40.39 40.39 40.39 40.39 0.7K
11:31 40.40 40.41 40.40 40.41 5.9K
11:32 40.41 40.41 40.37 40.37 3.0K
11:33 40.35 40.36 40.35 40.36 2.1K
11:34 40.34 40.34 40.33 40.33 2.9K
11:35 40.33 40.35 40.32 40.35 8.4K
11:36 40.35 40.37 40.31 40.34 49.3K
11:37 40.34 40.37 40.34 40.37 1.2K
11:38 40.38 40.38 40.38 40.38 9.8K
11:39 40.35 40.36 40.35 40.35 5.9K
11:40 40.35 40.36 40.35 40.36 1.7K
11:41 40.36 40.38 40.36 40.38 7.8K
11:42 40.37 40.37 40.31 40.31 8.2K
11:43 40.32 40.33 40.32 40.32 6.3K
11:44 40.32 40.32 40.32 40.32 1.3K
11:45 40.32 40.34 40.32 40.32 6.7K
11:46 40.32 40.34 40.32 40.34 4.4K
11:47 40.33 40.33 40.33 40.33 1.2K
11:48 40.38 40.38 40.37 40.38 7.9K
11:49 40.37 40.37 40.36 40.36 7.3K
11:50 40.39 40.39 40.37 40.37 4.0K
11:51 40.36 40.41 40.36 40.41 7.3K
11:52 40.41 40.41 40.41 40.41 0.6K
11:53 40.42 40.42 40.42 40.42 1.0K
11:54 40.42 40.42 40.41 40.41 1.1K
11:55 40.40 40.41 40.40 40.41 4.2K
11:56 40.41 40.41 40.38 40.38 0.9K
11:57 40.39 40.39 40.39 40.39 1.5K
11:58 40.39 40.39 40.39 40.39 2.3K
11:59 40.39 40.39 40.37 40.37 10.1K
12:00 40.38 40.38 40.37 40.37 2.1K
12:01 40.39 40.40 40.39 40.40 4.4K
12:02 40.40 40.44 40.40 40.41 5.3K
12:03 40.41 40.43 40.40 40.40 2.0K
12:04 40.40 40.40 40.35 40.37 3.5K
12:05 40.37 40.39 40.37 40.39 3.3K
12:06 40.39 40.39 40.38 40.38 1.6K
12:07 40.38 40.40 40.38 40.40 3.3K
12:08 40.38 40.38 40.38 40.38 0.3K
12:09 40.38 40.38 40.36 40.36 2.6K
12:10 40.36 40.39 40.36 40.39 6.8K
12:11 40.38 40.38 40.34 40.34 4.0K
12:12 40.34 40.35 40.34 40.35 4.4K
12:13 40.35 40.35 40.33 40.33 0.5K
12:14 40.33 40.33 40.32 40.33 1.8K
12:15 40.33 40.33 40.30 40.32 2.6K
12:16 40.32 40.32 40.30 40.30 2.0K
12:17 40.27 40.27 40.27 40.27 4.2K
12:18 40.27 40.28 40.26 40.26 6.0K
12:19 40.29 40.29 40.28 40.28 4.5K
12:20 40.28 40.35 40.28 40.35 9.1K
12:21 40.34 40.35 40.34 40.35 0.8K
12:22 40.35 40.41 40.35 40.41 5.8K
12:23 40.41 40.42 40.41 40.42 0.7K
12:24 40.42 40.42 40.42 40.42 0.4K
12:25 40.51 40.56 40.51 40.56 10.0K
12:26 40.56 40.56 40.53 40.53 3.6K
12:27 40.53 40.53 40.46 40.46 2.3K
12:28 40.46 40.47 40.44 40.44 1.1K
12:29 40.44 40.44 40.44 40.44 0.6K
12:30 40.41 40.41 40.40 40.40 4.2K
12:31 40.40 40.40 40.40 40.40 0.5K
12:32 40.40 40.40 40.37 40.37 1.0K
12:33 40.37 40.37 40.37 40.37 4.7K
12:34 40.37 40.37 40.34 40.34 4.8K
12:35 40.34 40.34 40.34 40.34 2.6K
12:36 40.36 40.36 40.34 40.34 6.8K
12:37 40.34 40.34 40.34 40.34 1.0K
12:38 40.34 40.34 40.34 40.34 1.7K
12:39 40.34 40.34 40.30 40.30 2.5K
12:40 40.30 40.30 40.30 40.30 0.5K
12:41 40.30 40.30 40.30 40.30 0.7K
12:42 40.31 40.32 40.31 40.31 9.8K
12:43 40.31 40.31 40.31 40.31 0.2K
12:44 40.30 40.30 40.30 40.30 2.0K
12:45 40.27 40.27 40.25 40.25 2.5K
12:46 40.24 40.26 40.24 40.25 8.9K
12:47 40.25 40.26 40.25 40.26 2.7K
12:48 40.26 40.27 40.26 40.26 1.4K
12:49 40.26 40.29 40.26 40.27 2.8K
12:50 40.27 40.27 40.27 40.27 0.1K
12:51 40.27 40.27 40.26 40.26 1.4K
12:52 40.26 40.27 40.26 40.27 4.4K
12:53 40.27 40.28 40.27 40.28 2.0K
12:54 40.28 40.28 40.28 40.28 0.7K
12:55 40.28 40.28 40.28 40.28 1.2K
12:56 40.28 40.28 40.28 40.28 3.9K
12:57 40.28 40.29 40.28 40.28 5.0K
12:58 40.28 40.30 40.28 40.29 3.6K
12:59 40.29 40.29 40.29 40.29 0.7K
13:00 40.29 40.30 40.29 40.30 0.8K
13:01 40.30 40.31 40.30 40.31 6.4K
13:02 40.31 40.32 40.31 40.31 0.6K
13:03 40.31 40.31 40.30 40.30 1.6K
13:04 40.30 40.31 40.30 40.31 0.8K
13:05 40.32 40.33 40.31 40.33 6.1K
13:06 40.33 40.34 40.33 40.33 0.9K
13:07 40.33 40.33 40.33 40.33 2.2K
13:08 40.33 40.34 40.33 40.34 1.6K
13:09 40.34 40.34 40.34 40.34 0.8K
13:10 40.34 40.34 40.34 40.34 0.9K
13:11 40.34 40.34 40.34 40.34 0.8K
13:12 40.33 40.33 40.33 40.33 4.8K
13:13 40.33 40.33 40.33 40.33 2.2K
13:14 40.33 40.33 40.33 40.33 4.8K
13:15 40.34 40.34 40.32 40.33 6.6K
13:16 40.32 40.32 40.32 40.32 1.6K
13:17 40.31 40.34 40.31 40.34 10.0K
13:18 40.34 40.34 40.33 40.33 2.6K
13:19 40.33 40.34 40.33 40.34 0.7K
13:20 40.32 40.33 40.32 40.33 1.3K
13:21 40.32 40.32 40.31 40.31 3.7K
13:22 40.31 40.31 40.28 40.28 4.4K
13:23 40.28 40.28 40.26 40.26 1.2K
13:24 40.26 40.26 40.24 40.24 0.7K
13:25 40.24 40.24 40.23 40.24 6.8K
13:26 40.24 40.24 40.23 40.23 6.6K
13:27 40.22 40.22 40.21 40.22 3.6K
13:28 40.23 40.23 40.23 40.23 3.5K
13:29 40.23 40.23 40.19 40.19 2.3K
13:30 40.19 40.19 40.19 40.19 6.5K
13:31 40.22 40.24 40.22 40.24 3.7K
13:32 40.24 40.25 40.24 40.25 0.8K
13:33 40.25 40.25 40.25 40.25 2.8K
13:34 40.25 40.25 40.25 40.25 0.5K
13:35 40.25 40.25 40.24 40.24 0.6K
13:36 40.24 40.24 40.24 40.24 2.1K
13:37 40.24 40.24 40.23 40.23 3.0K
13:38 40.23 40.25 40.23 40.25 5.6K
13:39 40.25 40.25 40.25 40.25 0.8K
13:40 40.25 40.25 40.25 40.25 0.6K
13:41 40.25 40.25 40.24 40.25 1.1K
13:42 40.25 40.25 40.23 40.25 1.4K
13:43 40.25 40.29 40.25 40.29 6.9K
13:44 40.28 40.29 40.28 40.29 2.7K
13:45 40.29 40.29 40.29 40.29 1.0K
13:46 40.27 40.30 40.27 40.28 1.1K
13:47 40.28 40.28 40.28 40.28 0.5K
13:48 40.27 40.27 40.26 40.26 2.4K
13:49 40.26 40.27 40.25 40.25 5.7K
13:50 40.29 40.29 40.28 40.29 9.3K
13:51 40.29 40.29 40.29 40.29 4.8K
13:52 40.29 40.30 40.29 40.30 0.7K
13:53 40.30 40.32 40.30 40.32 4.6K
13:54 40.32 40.33 40.32 40.32 1.6K
13:55 40.33 40.33 40.33 40.33 0.7K
13:56 40.33 40.33 40.30 40.30 2.6K
13:57 40.30 40.31 40.30 40.31 0.5K
13:58 40.31 40.31 40.27 40.29 3.1K
13:59 40.29 40.29 40.28 40.28 1.8K
14:00 40.28 40.30 40.28 40.30 6.6K
14:01 40.30 40.30 40.30 40.30 1.6K
14:02 40.30 40.30 40.30 40.30 2.4K
14:03 40.30 40.30 40.30 40.30 1.3K
14:04 40.30 40.33 40.30 40.33 6.8K
14:05 40.33 40.33 40.32 40.32 0.9K
14:06 40.32 40.32 40.31 40.31 3.4K
14:07 40.31 40.31 40.30 40.30 1.7K
14:08 40.30 40.30 40.30 40.30 2.0K
14:09 40.30 40.32 40.30 40.32 3.7K
14:10 40.32 40.35 40.32 40.35 4.6K
14:11 40.35 40.35 40.35 40.35 0.9K
14:12 40.35 40.35 40.33 40.33 1.6K
14:13 40.34 40.34 40.34 40.34 0.6K
14:14 40.34 40.34 40.32 40.33 2.3K
14:15 40.31 40.32 40.31 40.32 4.5K
14:16 40.32 40.32 40.32 40.32 1.1K
14:17 40.32 40.32 40.31 40.32 0.5K
14:18 40.32 40.34 40.32 40.34 12.1K
14:19 40.34 40.35 40.34 40.34 2.2K
14:20 40.34 40.34 40.31 40.31 4.5K
14:21 40.33 40.33 40.32 40.33 3.7K
14:22 40.33 40.33 40.32 40.32 0.7K
14:23 40.32 40.32 40.32 40.32 0.5K
14:24 40.32 40.32 40.29 40.29 8.7K
14:25 40.28 40.28 40.27 40.27 1.4K
14:26 40.27 40.27 40.25 40.25 5.2K
14:27 40.25 40.28 40.25 40.26 10.7K
14:28 40.26 40.29 40.26 40.29 4.5K
14:29 40.29 40.31 40.29 40.30 2.3K
14:30 40.30 40.33 40.30 40.33 6.4K
14:31 40.34 40.34 40.32 40.32 4.0K
14:32 40.31 40.31 40.30 40.30 3.6K
14:33 40.30 40.30 40.30 40.30 3.1K
14:34 40.30 40.34 40.30 40.33 5.1K
14:35 40.33 40.33 40.31 40.31 1.6K
14:36 40.31 40.31 40.31 40.31 0.5K
14:37 40.31 40.32 40.31 40.32 5.8K
14:38 40.31 40.31 40.31 40.31 0.8K
14:39 40.29 40.30 40.29 40.30 2.5K
14:40 40.30 40.31 40.29 40.31 7.3K
14:41 40.32 40.32 40.31 40.31 2.3K
14:42 40.32 40.32 40.30 40.30 6.0K
14:43 40.30 40.30 40.28 40.29 4.8K
14:44 40.29 40.30 40.29 40.30 3.6K
14:45 40.32 40.32 40.31 40.32 3.0K
14:46 40.31 40.31 40.31 40.31 1.0K
14:47 40.31 40.31 40.30 40.30 0.9K
14:48 40.30 40.32 40.30 40.32 2.8K
14:49 40.32 40.32 40.30 40.30 2.4K
14:50 40.29 40.29 40.28 40.28 2.5K
14:51 40.28 40.30 40.28 40.30 5.0K
14:52 40.31 40.31 40.31 40.31 0.9K
14:53 40.31 40.31 40.29 40.29 4.2K
14:54 40.31 40.32 40.31 40.32 6.4K
14:55 40.32 40.32 40.32 40.32 0.5K
14:56 40.31 40.31 40.31 40.31 19.2K
14:57 40.30 40.30 40.30 40.30 1.7K
14:58 40.30 40.30 40.29 40.30 7.8K
14:59 40.31 40.31 40.27 40.27 7.2K
15:00 40.27 40.27 40.23 40.23 7.7K
15:01 40.21 40.23 40.21 40.21 3.5K
15:02 40.21 40.21 40.21 40.21 6.6K
15:03 40.21 40.22 40.21 40.21 10.1K
15:04 40.21 40.23 40.21 40.23 9.5K
15:05 40.23 40.24 40.23 40.24 5.2K
15:06 40.25 40.25 40.24 40.24 2.9K
15:07 40.26 40.28 40.26 40.28 13.7K
15:08 40.29 40.31 40.29 40.31 4.0K
15:09 40.30 40.31 40.28 40.28 6.4K
15:10 40.28 40.28 40.26 40.26 5.9K
15:11 40.24 40.26 40.23 40.25 6.6K
15:12 40.25 40.26 40.25 40.25 6.3K
15:13 40.25 40.26 40.25 40.26 2.5K
15:14 40.26 40.26 40.26 40.26 2.2K
15:15 40.26 40.27 40.26 40.27 6.1K
15:16 40.27 40.30 40.27 40.30 5.0K
15:17 40.30 40.32 40.30 40.31 1.9K
15:18 40.31 40.31 40.31 40.31 1.7K
15:19 40.31 40.31 40.30 40.31 8.5K
15:20 40.32 40.38 40.32 40.38 8.2K
15:21 40.37 40.37 40.36 40.37 2.5K
15:22 40.34 40.35 40.34 40.35 7.1K
15:23 40.35 40.35 40.33 40.33 3.4K
15:24 40.33 40.37 40.33 40.37 8.7K
15:25 40.37 40.37 40.34 40.34 5.1K
15:26 40.34 40.34 40.32 40.32 5.4K
15:27 40.32 40.32 40.31 40.32 1.5K
15:28 40.32 40.33 40.32 40.33 11.0K
15:29 40.32 40.33 40.32 40.33 5.0K
15:30 40.34 40.34 40.32 40.33 7.8K
15:31 40.32 40.34 40.32 40.32 7.9K
15:32 40.35 40.35 40.33 40.33 8.5K
15:33 40.34 40.36 40.34 40.36 4.2K
15:34 40.36 40.36 40.34 40.34 5.6K
15:35 40.33 40.36 40.33 40.36 16.2K
15:36 40.35 40.37 40.35 40.36 18.8K
15:37 40.40 40.40 40.38 40.38 24.4K
15:38 40.35 40.35 40.29 40.29 25.0K
15:39 40.28 40.28 40.23 40.27 17.3K
15:40 40.27 40.32 40.27 40.32 11.2K
15:41 40.32 40.37 40.32 40.37 10.2K
15:42 40.37 40.40 40.35 40.38 9.2K
15:43 40.37 40.41 40.36 40.41 11.1K
15:44 40.48 40.48 40.40 40.40 11.0K
15:45 40.40 40.43 40.40 40.40 8.9K
15:46 40.41 40.41 40.33 40.34 11.6K
15:47 40.34 40.38 40.33 40.38 15.7K
15:48 40.41 40.42 40.35 40.35 11.1K
15:49 40.35 40.36 40.34 40.36 10.9K
15:50 40.35 40.35 40.32 40.33 15.1K
15:51 40.36 40.36 40.24 40.27 19.5K
15:52 40.27 40.28 40.22 40.22 18.8K
15:53 40.22 40.22 40.19 40.20 23.4K
15:54 40.22 40.22 40.20 40.22 17.7K
15:55 40.20 40.28 40.20 40.28 17.5K
15:56 40.29 40.29 40.23 40.24 26.4K
15:57 40.25 40.29 40.25 40.29 31.9K
15:58 40.28 40.28 40.25 40.28 34.0K
15:59 40.22 40.23 40.22 40.23 51.5K
16:00 40.16 40.17 40.12 40.14 842.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据