Range Resources Corp

RRC
🏛️ 美国 →
38.22
最后更新: 2025-10-03
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 39.32 39.50 39.00 39.50 38.4K
09:32 39.50 39.50 39.31 39.31 7.0K
09:33 39.31 39.41 39.29 39.29 5.5K
09:34 39.31 39.31 39.31 39.31 1.5K
09:35 39.16 39.16 39.08 39.08 2.7K
09:36 39.08 39.14 39.08 39.14 1.4K
09:37 39.14 39.33 39.14 39.33 1.7K
09:38 39.52 39.52 39.52 39.52 2.0K
09:39 39.51 39.53 39.51 39.53 0.5K
09:40 39.46 39.63 39.46 39.63 2.9K
09:41 39.47 39.47 39.47 39.47 1.9K
09:42 39.47 39.47 39.40 39.47 1.7K
09:43 39.47 39.47 39.41 39.41 1.5K
09:44 39.47 39.48 39.42 39.42 4.4K
09:45 39.42 39.42 39.29 39.29 1.7K
09:46 39.29 39.29 39.23 39.23 2.4K
09:47 39.26 39.41 39.18 39.37 12.4K
09:48 39.37 39.37 39.37 39.37 2.6K
09:49 39.37 39.54 39.37 39.54 4.1K
09:50 39.54 39.59 39.54 39.59 1.5K
09:51 39.57 39.65 39.57 39.65 4.0K
09:52 39.65 39.81 39.65 39.81 3.5K
09:53 39.81 39.98 39.81 39.92 10.7K
09:54 39.92 39.92 39.91 39.91 2.1K
09:55 40.00 40.00 39.96 39.96 5.0K
09:56 39.92 39.98 39.92 39.98 4.6K
09:57 40.01 40.04 39.98 40.01 7.1K
09:58 40.01 40.05 40.01 40.04 5.8K
09:59 40.05 40.10 40.05 40.08 22.8K
10:00 40.03 40.03 39.94 39.94 6.6K
10:01 39.98 39.99 39.96 39.96 3.9K
10:02 39.96 39.96 39.93 39.93 1.2K
10:03 39.93 40.06 39.93 40.06 1.4K
10:04 40.06 40.06 39.98 40.05 4.5K
10:05 40.09 40.11 40.06 40.11 3.3K
10:06 40.11 40.17 40.11 40.12 2.0K
10:07 40.15 40.21 40.15 40.21 4.7K
10:08 40.19 40.19 40.16 40.19 4.7K
10:09 40.21 40.32 40.21 40.32 5.6K
10:10 40.32 40.37 40.31 40.37 3.5K
10:11 40.37 40.37 40.22 40.22 7.4K
10:12 40.19 40.26 40.19 40.26 2.1K
10:13 40.26 40.28 40.26 40.26 1.7K
10:14 40.25 40.25 40.21 40.23 1.6K
10:15 40.20 40.29 40.20 40.29 1.5K
10:16 40.29 40.31 40.29 40.31 3.2K
10:17 40.23 40.24 40.23 40.24 1.9K
10:18 40.24 40.33 40.24 40.33 4.2K
10:19 40.33 40.33 40.25 40.25 5.0K
10:20 40.25 40.27 40.24 40.27 1.6K
10:21 40.27 40.27 40.23 40.23 1.7K
10:22 40.24 40.24 40.21 40.21 3.7K
10:23 40.16 40.19 40.16 40.17 1.9K
10:24 40.17 40.23 40.17 40.23 2.3K
10:25 40.25 40.26 40.22 40.22 2.5K
10:26 40.22 40.22 40.18 40.18 1.9K
10:27 40.22 40.22 40.16 40.16 4.7K
10:28 40.16 40.19 40.16 40.19 1.3K
10:29 40.20 40.20 40.14 40.16 3.9K
10:30 40.12 40.12 40.06 40.07 4.9K
10:31 40.10 40.17 40.10 40.14 6.8K
10:32 40.14 40.16 40.14 40.16 3.6K
10:33 40.17 40.17 40.17 40.17 1.4K
10:34 40.21 40.28 40.21 40.28 2.5K
10:35 40.29 40.29 40.26 40.26 6.7K
10:36 40.23 40.23 40.20 40.20 3.1K
10:37 40.22 40.22 40.21 40.21 1.7K
10:38 40.21 40.24 40.20 40.20 2.4K
10:39 40.19 40.25 40.19 40.25 3.6K
10:40 40.25 40.25 40.24 40.24 2.1K
10:41 40.21 40.24 40.21 40.24 2.6K
10:42 40.21 40.21 40.21 40.21 1.9K
10:43 40.21 40.22 40.21 40.22 1.6K
10:44 40.22 40.25 40.22 40.25 3.9K
10:45 40.25 40.25 40.20 40.20 5.6K
10:46 40.23 40.23 40.22 40.22 2.9K
10:47 40.23 40.26 40.23 40.26 3.4K
10:48 40.27 40.28 40.26 40.26 8.1K
10:49 40.26 40.26 40.23 40.23 1.4K
10:50 40.22 40.22 40.20 40.20 1.5K
10:51 40.20 40.24 40.20 40.24 1.9K
10:52 40.24 40.24 40.20 40.23 8.7K
10:53 40.23 40.23 40.17 40.17 3.6K
10:54 40.19 40.20 40.19 40.20 1.7K
10:55 40.20 40.22 40.18 40.18 4.2K
10:56 40.18 40.18 40.16 40.18 2.1K
10:57 40.18 40.18 40.18 40.18 0.9K
10:58 40.18 40.19 40.18 40.19 2.5K
10:59 40.18 40.18 40.15 40.15 5.8K
11:00 40.16 40.18 40.16 40.18 4.1K
11:01 40.16 40.16 40.14 40.14 3.1K
11:02 40.12 40.12 40.12 40.12 2.7K
11:03 40.12 40.12 40.12 40.12 1.8K
11:04 40.12 40.16 40.12 40.16 3.4K
11:05 40.16 40.16 40.15 40.15 2.2K
11:06 40.15 40.15 40.10 40.10 2.8K
11:07 40.10 40.10 40.10 40.10 1.6K
11:08 40.10 40.19 40.10 40.19 0.3K
11:09 40.19 40.19 40.12 40.12 2.7K
11:10 40.12 40.12 40.10 40.10 1.2K
11:11 40.10 40.10 40.10 40.10 0.3K
11:12 40.10 40.10 40.05 40.05 3.9K
11:13 40.05 40.05 40.04 40.05 2.5K
11:14 40.02 40.02 40.01 40.01 2.6K
11:15 40.01 40.03 40.01 40.03 0.6K
11:16 40.03 40.03 39.98 39.98 2.2K
11:17 39.98 40.03 39.98 40.03 1.7K
11:18 40.03 40.03 39.97 39.98 2.9K
11:19 39.99 40.00 39.99 40.00 1.3K
11:20 40.00 40.15 40.00 40.15 33.2K
11:21 40.15 40.16 40.13 40.16 0.9K
11:22 40.17 40.17 40.11 40.11 3.1K
11:23 40.08 40.12 40.08 40.10 3.0K
11:24 40.10 40.12 40.08 40.12 0.6K
11:25 40.12 40.15 40.12 40.15 3.0K
11:26 40.15 40.15 40.14 40.14 3.5K
11:27 40.15 40.17 40.15 40.17 1.5K
11:28 40.17 40.17 40.13 40.16 2.8K
11:29 40.16 40.16 40.14 40.14 3.5K
11:30 40.15 40.19 40.15 40.19 1.8K
11:31 40.20 40.25 40.20 40.22 3.6K
11:32 40.23 40.28 40.23 40.28 2.6K
11:33 40.28 40.29 40.27 40.28 3.3K
11:34 40.26 40.34 40.26 40.34 5.8K
11:35 40.32 40.32 40.27 40.27 5.6K
11:36 40.28 40.28 40.26 40.26 10.5K
11:37 40.25 40.27 40.25 40.25 7.1K
11:38 40.25 40.25 40.24 40.25 4.9K
11:39 40.25 40.26 40.25 40.26 4.5K
11:40 40.22 40.22 40.08 40.10 9.5K
11:41 40.10 40.10 40.07 40.07 1.2K
11:42 40.07 40.07 39.98 39.98 2.6K
11:43 39.98 40.03 39.98 40.03 3.7K
11:44 40.03 40.03 39.93 39.93 1.7K
11:45 39.93 39.95 39.93 39.93 1.7K
11:46 39.93 39.96 39.93 39.96 3.3K
11:47 39.96 40.02 39.95 40.02 4.8K
11:48 40.02 40.02 40.02 40.02 0.5K
11:49 40.00 40.06 40.00 40.06 3.9K
11:50 40.06 40.06 40.01 40.01 7.0K
11:51 40.01 40.03 39.95 39.95 10.2K
11:52 39.95 39.95 39.92 39.94 3.4K
11:53 39.94 39.94 39.93 39.93 1.5K
11:54 39.92 39.93 39.89 39.91 5.2K
11:55 39.92 39.92 39.91 39.92 3.9K
11:56 39.92 39.92 39.81 39.81 3.9K
11:57 39.80 39.84 39.80 39.81 5.8K
11:58 39.85 39.88 39.85 39.88 10.8K
11:59 39.89 39.90 39.89 39.90 2.1K
12:00 39.90 39.91 39.90 39.90 1.4K
12:01 39.88 39.88 39.86 39.86 6.6K
12:02 39.86 39.94 39.86 39.94 5.8K
12:03 39.94 39.94 39.94 39.94 0.9K
12:04 39.94 39.94 39.93 39.94 3.9K
12:05 39.96 39.98 39.96 39.98 5.7K
12:06 40.04 40.07 40.02 40.02 21.2K
12:07 40.04 40.04 39.98 39.98 13.6K
12:08 39.98 40.00 39.96 39.96 5.1K
12:09 39.99 40.00 39.99 40.00 1.6K
12:10 39.99 39.99 39.98 39.98 2.8K
12:11 39.98 39.98 39.93 39.93 9.0K
12:12 39.93 39.93 39.91 39.92 5.0K
12:13 39.92 39.93 39.90 39.90 6.8K
12:14 39.90 39.91 39.87 39.87 2.5K
12:15 39.87 39.90 39.87 39.90 2.7K
12:16 39.90 39.90 39.88 39.90 4.9K
12:17 39.89 39.93 39.89 39.93 8.9K
12:18 39.88 39.88 39.88 39.88 5.2K
12:19 39.88 39.92 39.88 39.92 5.8K
12:20 39.92 39.95 39.92 39.95 7.0K
12:21 39.95 39.95 39.90 39.90 8.9K
12:22 39.90 39.92 39.89 39.91 5.4K
12:23 39.91 39.94 39.89 39.94 3.7K
12:24 39.94 39.95 39.94 39.94 6.2K
12:25 39.94 39.95 39.92 39.95 7.4K
12:26 39.95 39.98 39.95 39.98 4.7K
12:27 39.98 39.98 39.98 39.98 4.4K
12:28 40.00 40.01 40.00 40.01 5.5K
12:29 40.01 40.01 39.98 40.00 8.6K
12:30 40.00 40.03 40.00 40.03 1.1K
12:31 40.03 40.03 40.02 40.02 5.8K
12:32 40.01 40.01 39.98 39.98 3.4K
12:33 39.99 40.00 39.99 40.00 4.6K
12:34 40.01 40.07 40.01 40.05 3.0K
12:35 40.07 40.07 40.04 40.07 2.3K
12:36 40.07 40.12 40.07 40.12 3.6K
12:37 40.12 40.14 40.09 40.09 10.0K
12:38 40.09 40.10 40.09 40.09 2.4K
12:39 40.10 40.10 40.08 40.08 3.5K
12:40 40.08 40.13 40.08 40.13 2.1K
12:41 40.11 40.12 40.11 40.12 4.2K
12:42 40.12 40.13 40.10 40.10 2.5K
12:43 40.11 40.11 40.09 40.09 5.2K
12:44 40.10 40.10 40.08 40.10 3.0K
12:45 40.10 40.10 40.09 40.09 1.5K
12:46 40.08 40.10 40.08 40.09 10.5K
12:47 40.11 40.11 40.06 40.06 8.5K
12:48 40.06 40.07 40.06 40.07 3.3K
12:49 40.09 40.09 40.05 40.08 3.3K
12:50 40.08 40.11 40.07 40.11 7.8K
12:51 40.11 40.11 40.07 40.08 10.5K
12:52 40.08 40.08 40.05 40.07 4.4K
12:53 40.08 40.10 40.08 40.10 4.4K
12:54 40.07 40.09 40.07 40.09 3.4K
12:55 40.09 40.09 40.07 40.07 3.5K
12:56 40.08 40.09 40.08 40.09 1.5K
12:57 40.09 40.09 40.04 40.04 5.4K
12:58 40.04 40.04 39.99 39.99 6.1K
12:59 39.99 39.99 39.97 39.97 1.5K
13:00 39.97 39.98 39.95 39.95 2.8K
13:01 39.95 39.96 39.95 39.95 8.5K
13:02 39.96 39.99 39.96 39.99 3.3K
13:03 40.00 40.00 40.00 40.00 2.7K
13:04 40.01 40.04 40.01 40.02 3.8K
13:05 40.01 40.02 40.01 40.02 2.9K
13:06 40.00 40.02 39.98 40.02 8.3K
13:07 40.02 40.04 40.02 40.04 2.6K
13:08 40.04 40.05 40.04 40.05 3.0K
13:09 40.06 40.06 40.03 40.03 3.5K
13:10 40.03 40.05 40.03 40.05 2.9K
13:11 40.05 40.05 40.05 40.05 3.1K
13:12 40.05 40.05 39.97 39.98 11.0K
13:13 39.98 40.01 39.98 40.01 5.1K
13:14 40.00 40.01 40.00 40.01 2.2K
13:15 40.01 40.02 39.98 39.98 5.4K
13:16 39.98 39.98 39.96 39.96 3.5K
13:17 39.96 39.96 39.92 39.92 2.2K
13:18 39.89 39.89 39.84 39.86 6.5K
13:19 39.83 39.83 39.79 39.80 16.2K
13:20 39.79 39.79 39.73 39.75 7.6K
13:21 39.75 39.75 39.72 39.73 6.1K
13:22 39.75 39.75 39.72 39.72 4.6K
13:23 39.72 39.72 39.70 39.72 6.5K
13:24 39.72 39.74 39.72 39.74 3.5K
13:25 39.72 39.73 39.72 39.73 2.3K
13:26 39.74 39.75 39.74 39.75 6.1K
13:27 39.75 39.75 39.75 39.75 2.4K
13:28 39.77 39.79 39.76 39.79 2.2K
13:29 39.78 39.78 39.72 39.72 7.2K
13:30 39.74 39.74 39.74 39.74 2.7K
13:31 39.74 39.75 39.73 39.75 4.6K
13:32 39.78 39.78 39.76 39.76 5.8K
13:33 39.76 39.76 39.76 39.76 0.1K
13:34 39.77 39.77 39.76 39.76 2.1K
13:35 39.76 39.77 39.76 39.77 2.8K
13:36 39.75 39.76 39.75 39.75 1.0K
13:37 39.75 39.76 39.74 39.75 5.2K
13:38 39.75 39.76 39.75 39.76 3.9K
13:39 39.76 39.76 39.76 39.76 1.7K
13:40 39.77 39.78 39.77 39.78 5.9K
13:41 39.78 39.79 39.78 39.79 4.4K
13:42 39.79 39.79 39.77 39.77 2.4K
13:43 39.78 39.78 39.75 39.75 5.4K
13:44 39.75 39.75 39.73 39.74 7.8K
13:45 39.74 39.74 39.72 39.72 12.1K
13:46 39.72 39.72 39.69 39.71 4.0K
13:47 39.71 39.71 39.70 39.70 5.7K
13:48 39.69 39.70 39.69 39.70 5.8K
13:49 39.71 39.72 39.71 39.71 4.1K
13:50 39.70 39.75 39.70 39.75 4.3K
13:51 39.75 39.75 39.75 39.75 4.0K
13:52 39.75 39.78 39.75 39.78 2.9K
13:53 39.78 39.78 39.76 39.76 6.4K
13:54 39.77 39.78 39.76 39.78 8.0K
13:55 39.77 39.79 39.77 39.79 2.6K
13:56 39.79 39.79 39.77 39.77 5.5K
13:57 39.77 39.77 39.75 39.75 6.0K
13:58 39.75 39.75 39.74 39.74 7.9K
13:59 39.74 39.75 39.71 39.71 16.5K
14:00 39.70 39.70 39.70 39.70 1.2K
14:01 39.62 39.66 39.62 39.65 9.6K
14:02 39.67 39.72 39.67 39.72 4.9K
14:03 39.72 39.73 39.72 39.73 1.1K
14:04 39.74 39.75 39.74 39.75 3.2K
14:05 39.75 39.75 39.75 39.75 3.2K
14:06 39.75 39.76 39.75 39.76 2.0K
14:07 39.75 39.77 39.75 39.77 6.7K
14:08 39.79 39.79 39.76 39.76 7.8K
14:09 39.77 39.79 39.77 39.77 3.5K
14:10 39.78 39.82 39.78 39.82 3.8K
14:11 39.82 39.87 39.82 39.87 3.0K
14:12 39.87 39.88 39.87 39.88 7.5K
14:13 39.88 39.91 39.88 39.91 5.7K
14:14 39.91 39.91 39.88 39.88 5.3K
14:15 39.94 39.94 39.86 39.86 6.9K
14:16 39.86 39.86 39.84 39.86 4.4K
14:17 39.89 39.89 39.88 39.88 3.2K
14:18 39.92 39.94 39.92 39.94 3.9K
14:19 39.93 39.93 39.90 39.92 7.3K
14:20 39.92 39.92 39.92 39.92 1.0K
14:21 39.92 39.92 39.90 39.90 5.3K
14:22 39.90 39.91 39.90 39.91 2.0K
14:23 39.91 39.92 39.91 39.92 0.7K
14:24 39.92 39.92 39.91 39.92 6.0K
14:25 39.91 39.92 39.90 39.92 6.7K
14:26 39.92 39.92 39.88 39.88 5.6K
14:27 39.89 39.89 39.89 39.89 2.1K
14:28 39.90 39.90 39.85 39.85 5.1K
14:29 39.85 39.85 39.84 39.84 4.9K
14:30 39.84 39.84 39.82 39.82 0.6K
14:31 39.82 39.84 39.82 39.84 5.1K
14:32 39.86 39.87 39.86 39.86 3.7K
14:33 39.87 39.87 39.86 39.86 4.2K
14:34 39.86 39.87 39.86 39.87 5.1K
14:35 39.88 39.90 39.86 39.90 25.3K
14:36 39.88 39.90 39.88 39.90 7.3K
14:37 39.90 39.93 39.89 39.93 8.3K
14:38 39.93 39.93 39.93 39.93 7.9K
14:39 39.96 39.97 39.96 39.96 1.9K
14:40 39.96 39.96 39.96 39.96 2.0K
14:41 39.96 39.96 39.96 39.96 4.3K
14:42 39.96 39.97 39.96 39.97 1.4K
14:43 39.96 39.96 39.95 39.95 7.6K
14:44 39.95 39.96 39.95 39.96 2.1K
14:45 39.95 39.95 39.93 39.93 10.1K
14:46 39.93 39.93 39.89 39.89 7.8K
14:47 39.85 39.89 39.85 39.87 8.5K
14:48 39.88 39.88 39.88 39.88 2.0K
14:49 39.88 39.93 39.88 39.93 3.7K
14:50 39.93 39.97 39.93 39.97 5.1K
14:51 39.96 39.96 39.96 39.96 5.9K
14:52 39.96 39.97 39.96 39.97 2.8K
14:53 39.96 39.97 39.96 39.97 9.7K
14:54 39.98 39.99 39.98 39.98 2.5K
14:55 39.98 40.01 39.98 40.01 3.7K
14:56 40.02 40.02 39.99 39.99 7.8K
14:57 39.99 40.01 39.99 40.01 3.6K
14:58 40.01 40.01 39.99 40.00 4.6K
14:59 39.99 39.99 39.98 39.98 2.8K
15:00 39.98 39.98 39.96 39.97 10.7K
15:01 39.97 40.01 39.97 40.01 9.0K
15:02 40.00 40.00 39.95 39.96 12.1K
15:03 39.96 39.96 39.96 39.96 1.6K
15:04 39.99 40.01 39.99 40.01 5.7K
15:05 40.03 40.06 40.03 40.06 13.7K
15:06 40.06 40.06 40.03 40.03 12.5K
15:07 40.03 40.06 40.03 40.06 6.0K
15:08 40.07 40.07 40.03 40.03 4.5K
15:09 40.00 40.04 39.97 40.03 5.8K
15:10 40.04 40.04 40.01 40.01 3.9K
15:11 40.01 40.01 40.01 40.01 1.5K
15:12 40.01 40.03 40.01 40.03 5.6K
15:13 40.05 40.06 40.05 40.05 5.2K
15:14 40.04 40.08 40.04 40.07 7.0K
15:15 40.06 40.08 40.05 40.05 5.1K
15:16 40.05 40.05 40.02 40.02 5.6K
15:17 40.02 40.02 39.99 40.00 7.4K
15:18 40.00 40.00 40.00 40.00 0.9K
15:19 40.00 40.03 40.00 40.03 8.4K
15:20 40.02 40.09 40.02 40.09 19.9K
15:21 40.09 40.15 40.09 40.15 7.6K
15:22 40.17 40.17 40.15 40.15 11.0K
15:23 40.19 40.22 40.19 40.21 3.6K
15:24 40.22 40.24 40.22 40.24 10.1K
15:25 40.24 40.24 40.20 40.20 12.1K
15:26 40.18 40.18 40.12 40.14 16.9K
15:27 40.12 40.12 40.08 40.09 10.8K
15:28 40.09 40.10 40.09 40.10 2.5K
15:29 40.08 40.10 40.04 40.04 24.6K
15:30 40.04 40.04 40.01 40.03 4.1K
15:31 39.99 40.05 39.99 40.03 19.5K
15:32 40.03 40.08 40.03 40.05 11.8K
15:33 40.05 40.09 40.05 40.09 2.1K
15:34 40.11 40.14 40.09 40.14 12.4K
15:35 40.10 40.12 40.10 40.12 9.9K
15:36 40.11 40.12 40.10 40.10 7.3K
15:37 40.10 40.10 40.09 40.09 8.7K
15:38 40.09 40.09 40.09 40.09 4.6K
15:39 40.13 40.14 40.12 40.14 12.6K
15:40 40.14 40.14 40.07 40.11 12.5K
15:41 40.11 40.17 40.11 40.17 5.7K
15:42 40.17 40.23 40.17 40.23 7.0K
15:43 40.23 40.26 40.22 40.22 15.6K
15:44 40.22 40.22 40.21 40.21 12.0K
15:45 40.19 40.19 40.12 40.12 15.4K
15:46 40.12 40.13 40.11 40.13 9.9K
15:47 40.15 40.15 40.10 40.10 8.9K
15:48 40.11 40.12 40.10 40.11 7.7K
15:49 40.10 40.13 40.08 40.13 17.8K
15:50 40.11 40.13 40.10 40.13 20.6K
15:51 40.11 40.12 39.99 39.99 37.5K
15:52 40.02 40.05 40.02 40.05 21.8K
15:53 40.05 40.05 40.01 40.04 17.0K
15:54 40.04 40.05 39.97 39.97 27.8K
15:55 39.98 40.00 39.97 40.00 16.4K
15:56 40.03 40.05 40.02 40.04 35.0K
15:57 40.05 40.05 39.96 39.96 29.7K
15:58 39.96 39.96 39.91 39.91 26.5K
15:59 39.92 39.92 39.88 39.89 63.0K
16:00 39.89 39.94 39.47 39.93 700.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据