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
09:30 39.09 39.25 39.09 39.12 19.4K
09:31 39.21 39.25 39.12 39.12 18.2K
09:32 39.09 39.09 39.09 39.09 2.0K
09:33 39.05 39.05 39.05 39.05 4.1K
09:34 39.12 39.18 39.12 39.18 3.8K
09:35 39.24 39.28 39.16 39.28 8.4K
09:36 39.30 39.32 39.28 39.29 4.8K
09:37 39.31 39.31 39.31 39.31 1.2K
09:38 39.32 39.38 39.32 39.38 1.3K
09:39 39.42 39.42 39.37 39.37 3.4K
09:40 39.37 39.41 39.35 39.41 5.4K
09:41 39.41 39.49 39.41 39.49 2.2K
09:42 39.63 39.67 39.62 39.62 2.3K
09:43 39.60 39.63 39.60 39.62 5.7K
09:44 39.62 39.62 39.45 39.45 16.3K
09:45 39.37 39.40 39.37 39.40 1.3K
09:46 39.41 39.42 39.35 39.35 3.5K
09:47 39.40 39.40 39.39 39.39 1.5K
09:48 39.38 39.41 39.37 39.37 2.8K
09:49 39.34 39.34 39.33 39.33 2.1K
09:50 39.35 39.35 39.29 39.29 5.9K
09:51 39.26 39.26 39.26 39.26 1.6K
09:52 39.31 39.32 39.31 39.31 7.6K
09:53 39.31 39.31 39.20 39.25 4.2K
09:54 39.25 39.25 39.25 39.25 2.4K
09:55 39.25 39.25 39.25 39.25 2.2K
09:56 39.29 39.29 39.29 39.28 0.6K
09:57 39.32 39.32 39.30 39.30 2.5K
09:58 39.30 39.30 39.17 39.17 1.6K
09:59 39.19 39.22 39.18 39.22 2.7K
10:00 39.23 39.23 39.21 39.22 1.3K
10:01 39.28 39.41 39.28 39.36 9.1K
10:02 39.37 39.40 39.35 39.40 4.1K
10:03 39.37 39.37 39.31 39.34 5.2K
10:04 39.33 39.39 39.33 39.39 4.9K
10:05 39.34 39.34 39.28 39.30 2.9K
10:06 39.31 39.35 39.30 39.35 4.3K
10:07 39.36 39.38 39.35 39.35 4.4K
10:08 39.36 39.44 39.36 39.37 9.5K
10:09 39.33 39.37 39.33 39.37 5.6K
10:10 39.42 39.42 39.36 39.41 4.1K
10:11 39.42 39.42 39.36 39.36 2.4K
10:12 39.33 39.36 39.28 39.28 4.5K
10:13 39.31 39.33 39.31 39.33 1.6K
10:14 39.32 39.32 39.20 39.20 5.1K
10:15 39.25 39.27 39.25 39.24 5.5K
10:16 39.24 39.26 39.21 39.23 8.3K
10:17 39.23 39.23 39.10 39.10 11.2K
10:18 39.19 39.19 39.19 39.19 0.8K
10:19 39.14 39.14 39.11 39.10 7.8K
10:20 39.09 39.10 39.09 39.09 0.5K
10:21 39.09 39.09 39.05 39.05 2.5K
10:22 39.03 39.10 39.03 39.10 5.6K
10:23 39.10 39.10 39.08 39.09 6.8K
10:24 39.07 39.18 39.07 39.17 13.3K
10:25 39.18 39.25 39.18 39.24 4.1K
10:26 39.24 39.27 39.20 39.23 1.6K
10:27 39.24 39.24 39.16 39.17 7.6K
10:28 39.17 39.17 39.17 39.17 1.3K
10:29 39.18 39.18 39.11 39.11 4.5K
10:30 39.13 39.20 39.13 39.17 2.6K
10:31 39.17 39.17 39.17 39.17 0.3K
10:32 39.16 39.16 39.11 39.14 7.0K
10:33 39.14 39.14 39.08 39.08 2.0K
10:34 39.08 39.10 39.07 39.10 2.5K
10:35 39.16 39.20 39.16 39.20 4.1K
10:36 39.24 39.24 39.21 39.23 6.8K
10:37 39.25 39.25 39.20 39.24 4.6K
10:38 39.20 39.26 39.20 39.26 2.0K
10:39 39.31 39.33 39.30 39.30 1.2K
10:40 39.30 39.32 39.27 39.27 4.7K
10:41 39.28 39.28 39.28 39.28 0.4K
10:42 39.27 39.29 39.22 39.23 5.4K
10:43 39.18 39.27 39.18 39.27 3.5K
10:44 39.23 39.26 39.23 39.26 5.1K
10:45 39.22 39.22 39.17 39.17 6.8K
10:46 39.17 39.20 39.13 39.20 5.4K
10:47 39.19 39.19 39.13 39.13 4.2K
10:48 39.11 39.11 39.07 39.07 5.8K
10:49 39.05 39.09 39.05 39.09 2.0K
10:50 39.10 39.10 39.04 39.04 4.9K
10:51 39.05 39.07 39.02 39.06 7.7K
10:52 39.10 39.15 39.09 39.15 4.2K
10:53 39.12 39.17 39.07 39.12 9.8K
10:54 39.10 39.12 39.09 39.09 4.7K
10:55 39.10 39.13 39.09 39.09 4.1K
10:56 39.09 39.09 39.07 39.08 4.2K
10:57 39.05 39.06 39.00 39.00 7.5K
10:58 39.01 39.09 39.00 39.05 5.5K
10:59 39.06 39.06 39.04 39.05 2.0K
11:00 39.07 39.12 39.05 39.09 10.3K
11:01 39.09 39.10 39.08 39.08 3.7K
11:02 39.07 39.07 38.95 38.95 3.9K
11:03 38.94 38.94 38.94 38.94 2.2K
11:04 38.96 39.00 38.96 38.99 15.7K
11:05 38.99 38.99 38.97 38.98 4.8K
11:06 38.97 39.05 38.97 39.05 3.4K
11:07 39.03 39.06 39.03 39.06 7.4K
11:08 39.05 39.08 39.05 39.06 3.4K
11:09 39.05 39.05 38.99 39.02 8.8K
11:10 39.01 39.06 39.01 39.06 2.1K
11:11 39.06 39.08 39.05 39.08 4.3K
11:12 39.08 39.08 39.05 39.06 3.4K
11:13 39.03 39.03 38.98 38.99 13.3K
11:14 38.99 39.01 38.99 39.00 1.8K
11:15 38.98 39.08 38.98 39.08 8.4K
11:16 39.09 39.11 39.07 39.08 13.8K
11:17 39.11 39.14 39.10 39.13 3.7K
11:18 39.10 39.12 39.10 39.12 3.7K
11:19 39.12 39.15 39.09 39.15 6.0K
11:20 39.14 39.15 39.09 39.13 4.8K
11:21 39.14 39.14 39.06 39.06 4.0K
11:22 39.05 39.06 39.05 39.06 1.4K
11:23 39.05 39.13 39.05 39.13 6.2K
11:24 39.12 39.16 39.12 39.16 2.3K
11:25 39.15 39.19 39.15 39.19 3.6K
11:26 39.18 39.20 39.18 39.20 3.3K
11:27 39.20 39.23 39.20 39.23 3.4K
11:28 39.23 39.23 39.21 39.22 2.3K
11:29 39.23 39.23 39.15 39.23 74.8K
11:30 39.23 39.35 39.23 39.33 21.3K
11:31 39.33 39.34 39.29 39.31 9.2K
11:32 39.32 39.37 39.32 39.33 8.6K
11:33 39.31 39.33 39.29 39.33 5.3K
11:34 39.33 39.42 39.33 39.42 8.1K
11:35 39.45 39.45 39.45 39.45 0.5K
11:36 39.45 39.45 39.41 39.44 2.9K
11:37 39.43 39.43 39.31 39.31 13.3K
11:38 39.31 39.37 39.27 39.27 24.1K
11:39 39.28 39.31 39.28 39.29 2.1K
11:40 39.36 39.37 39.35 39.37 4.4K
11:41 39.38 39.40 39.32 39.32 9.5K
11:42 39.33 39.33 39.25 39.28 5.4K
11:43 39.32 39.35 39.32 39.35 7.2K
11:44 39.36 39.44 39.36 39.44 6.4K
11:45 39.44 39.45 39.42 39.43 10.7K
11:46 39.42 39.45 39.42 39.45 14.3K
11:47 39.39 39.39 39.36 39.36 11.4K
11:48 39.37 39.37 39.33 39.35 5.2K
11:49 39.35 39.35 39.31 39.31 5.2K
11:50 39.32 39.37 39.32 39.37 3.6K
11:51 39.37 39.40 39.37 39.40 3.5K
11:52 39.39 39.39 39.39 39.39 2.4K
11:53 39.37 39.37 39.35 39.36 6.0K
11:54 39.39 39.40 39.36 39.40 6.7K
11:55 39.37 39.41 39.37 39.39 2.7K
11:56 39.39 39.42 39.39 39.42 1.3K
11:57 39.39 39.40 39.39 39.40 3.2K
11:58 39.38 39.39 39.38 39.39 2.1K
11:59 39.41 39.41 39.40 39.40 3.0K
12:00 39.42 39.42 39.35 39.35 6.8K
12:01 39.36 39.36 39.32 39.33 6.7K
12:02 39.34 39.34 39.29 39.29 4.4K
12:03 39.28 39.30 39.28 39.30 2.4K
12:04 39.28 39.30 39.28 39.29 8.1K
12:05 39.27 39.27 39.24 39.24 2.1K
12:06 39.23 39.23 39.20 39.20 2.6K
12:07 39.20 39.24 39.20 39.24 4.3K
12:08 39.21 39.21 39.15 39.16 21.7K
12:09 39.14 39.18 39.14 39.18 7.9K
12:10 39.17 39.19 39.17 39.19 4.3K
12:11 39.20 39.22 39.19 39.19 5.3K
12:12 39.19 39.19 39.15 39.15 6.8K
12:13 39.14 39.14 39.13 39.13 7.7K
12:14 39.16 39.17 39.16 39.17 3.9K
12:15 39.17 39.21 39.17 39.21 3.1K
12:16 39.21 39.21 39.19 39.20 5.1K
12:17 39.22 39.24 39.22 39.22 3.3K
12:18 39.22 39.22 39.18 39.18 6.8K
12:19 39.19 39.20 39.19 39.20 4.6K
12:20 39.21 39.25 39.21 39.25 9.1K
12:21 39.27 39.27 39.25 39.25 2.3K
12:22 39.24 39.25 39.24 39.24 1.8K
12:23 39.25 39.25 39.22 39.22 5.5K
12:24 39.24 39.24 39.22 39.22 5.3K
12:25 39.24 39.27 39.24 39.25 7.1K
12:26 39.24 39.24 39.24 39.24 1.3K
12:27 39.21 39.24 39.21 39.24 5.8K
12:28 39.26 39.26 39.24 39.24 4.7K
12:29 39.21 39.21 39.20 39.21 3.9K
12:30 39.21 39.21 39.21 39.21 1.7K
12:31 39.19 39.19 39.13 39.13 4.4K
12:32 39.14 39.14 39.08 39.10 2.6K
12:33 39.10 39.10 39.10 39.10 0.2K
12:34 39.10 39.10 39.10 39.10 1.9K
12:35 39.11 39.11 39.11 39.11 2.5K
12:36 39.11 39.11 39.11 39.11 3.2K
12:37 39.11 39.11 39.11 39.10 5.2K
12:38 39.12 39.13 39.12 39.13 6.8K
12:39 39.14 39.14 39.12 39.14 1.2K
12:40 39.13 39.13 39.11 39.13 2.4K
12:41 39.12 39.12 39.11 39.11 4.7K
12:42 39.12 39.12 39.11 39.11 4.5K
12:43 39.12 39.12 39.10 39.10 9.6K
12:44 39.08 39.09 39.05 39.05 5.0K
12:45 39.03 39.03 39.03 39.03 1.4K
12:46 39.02 39.04 39.02 39.03 3.0K
12:47 39.04 39.05 39.04 39.04 4.6K
12:48 39.04 39.06 39.04 39.06 3.5K
12:49 39.04 39.05 39.04 39.05 5.3K
12:50 39.06 39.06 39.01 39.01 3.4K
12:51 39.01 39.03 39.01 39.03 3.4K
12:52 39.03 39.03 39.01 39.01 4.4K
12:53 39.03 39.04 39.02 39.04 4.9K
12:54 39.04 39.05 39.04 39.05 5.4K
12:55 39.06 39.07 39.06 39.07 2.2K
12:56 39.07 39.07 39.06 39.06 3.3K
12:57 39.06 39.07 39.06 39.07 3.4K
12:58 39.06 39.06 39.03 39.03 5.0K
12:59 39.03 39.03 39.01 39.01 2.6K
13:00 39.01 39.01 39.01 39.01 1.3K
13:01 38.99 38.99 38.94 38.97 13.2K
13:02 38.98 38.98 38.97 38.97 4.1K
13:03 38.95 38.95 38.95 38.95 4.0K
13:04 38.95 38.96 38.95 38.96 3.3K
13:05 38.99 39.03 38.98 39.03 6.8K
13:06 39.03 39.03 38.95 38.95 9.1K
13:07 38.97 38.99 38.97 38.99 2.8K
13:08 39.01 39.03 39.01 39.03 1.1K
13:09 39.03 39.04 39.03 39.04 2.7K
13:10 39.03 39.04 39.03 39.04 4.5K
13:11 39.04 39.04 39.04 39.04 2.4K
13:12 39.04 39.04 39.02 39.03 3.4K
13:13 39.03 39.03 39.01 39.02 2.9K
13:14 39.01 39.04 39.01 39.02 6.3K
13:15 39.01 39.04 39.01 39.02 5.3K
13:16 39.02 39.03 38.98 38.98 6.8K
13:17 38.99 38.99 38.98 38.98 1.7K
13:18 38.98 38.98 38.95 38.95 2.4K
13:19 38.96 38.96 38.93 38.92 4.6K
13:20 38.92 38.93 38.92 38.93 1.3K
13:21 38.93 38.93 38.91 38.91 0.7K
13:22 38.91 38.91 38.90 38.90 2.7K
13:23 38.90 38.90 38.89 38.90 4.0K
13:24 38.91 38.93 38.91 38.92 8.4K
13:25 38.91 38.91 38.91 38.91 3.4K
13:26 38.90 38.92 38.90 38.92 4.5K
13:27 38.89 38.89 38.89 38.89 2.6K
13:28 38.90 38.90 38.90 38.90 0.7K
13:29 38.89 38.90 38.89 38.90 1.7K
13:30 38.91 38.91 38.91 38.91 1.1K
13:31 38.90 38.91 38.90 38.91 3.5K
13:32 38.91 38.91 38.89 38.89 1.9K
13:33 38.89 38.89 38.88 38.89 4.2K
13:34 38.89 38.92 38.89 38.92 2.4K
13:35 38.93 38.95 38.93 38.94 4.3K
13:36 38.95 38.95 38.92 38.92 4.5K
13:37 38.92 38.92 38.91 38.92 1.9K
13:38 38.90 38.91 38.90 38.91 0.7K
13:39 38.90 38.91 38.90 38.91 2.4K
13:40 38.91 38.91 38.90 38.90 3.6K
13:41 38.91 38.92 38.91 38.91 3.3K
13:42 38.90 38.90 38.88 38.88 19.1K
13:43 38.88 38.91 38.88 38.91 4.8K
13:44 38.91 38.91 38.89 38.89 1.9K
13:45 38.88 38.88 38.86 38.87 4.8K
13:46 38.88 38.88 38.87 38.87 4.3K
13:47 38.86 38.87 38.86 38.85 1.3K
13:48 38.87 38.87 38.86 38.85 5.6K
13:49 38.85 38.86 38.85 38.86 4.0K
13:50 38.84 38.85 38.84 38.84 1.4K
13:51 38.84 38.85 38.83 38.83 4.5K
13:52 38.83 38.83 38.80 38.81 3.1K
13:53 38.81 38.81 38.81 38.81 2.4K
13:54 38.81 38.82 38.81 38.82 3.3K
13:55 38.83 38.83 38.82 38.82 3.4K
13:56 38.81 38.85 38.80 38.85 6.4K
13:57 38.85 38.85 38.84 38.85 3.2K
13:58 38.84 38.84 38.84 38.84 1.4K
13:59 38.85 38.85 38.85 38.85 1.0K
14:00 38.87 38.87 38.81 38.84 13.1K
14:01 38.82 38.83 38.82 38.83 2.9K
14:02 38.84 38.85 38.83 38.85 4.0K
14:03 38.83 38.84 38.80 38.82 28.8K
14:04 38.82 38.85 38.82 38.85 20.5K
14:05 38.84 38.84 38.84 38.84 5.3K
14:06 38.86 38.88 38.86 38.88 7.3K
14:07 38.89 38.91 38.89 38.91 3.1K
14:08 38.91 38.95 38.91 38.92 4.4K
14:09 38.92 38.95 38.92 38.94 2.6K
14:10 38.94 38.94 38.89 38.89 7.1K
14:11 38.89 38.90 38.88 38.90 2.0K
14:12 38.90 38.90 38.88 38.88 4.9K
14:13 38.87 38.89 38.85 38.85 9.4K
14:14 38.84 38.84 38.84 38.84 2.8K
14:15 38.83 38.84 38.83 38.84 2.4K
14:16 38.83 38.88 38.83 38.88 9.0K
14:17 38.87 38.88 38.86 38.86 3.7K
14:18 38.88 38.91 38.88 38.91 3.2K
14:19 38.91 38.91 38.85 38.85 8.3K
14:20 38.88 38.89 38.87 38.87 19.3K
14:21 38.87 38.87 38.86 38.86 6.5K
14:22 38.88 38.89 38.87 38.87 7.4K
14:23 38.86 38.87 38.84 38.84 9.2K
14:24 38.85 38.85 38.83 38.83 3.0K
14:25 38.84 38.88 38.84 38.88 4.2K
14:26 38.88 38.93 38.88 38.93 15.2K
14:27 38.93 38.93 38.85 38.85 8.3K
14:28 38.83 38.84 38.82 38.84 4.9K
14:29 38.84 38.84 38.84 38.84 1.5K
14:30 38.82 38.84 38.82 38.83 4.5K
14:31 38.82 38.82 38.80 38.82 5.7K
14:32 38.81 38.81 38.81 38.81 1.9K
14:33 38.80 38.80 38.79 38.80 7.4K
14:34 38.83 38.83 38.83 38.83 4.4K
14:35 38.85 38.86 38.85 38.86 3.8K
14:36 38.86 38.86 38.83 38.83 4.5K
14:37 38.84 38.84 38.83 38.83 3.5K
14:38 38.83 38.84 38.82 38.82 2.8K
14:39 38.83 38.83 38.80 38.80 4.8K
14:40 38.79 38.81 38.79 38.81 1.7K
14:41 38.80 38.80 38.79 38.79 3.1K
14:42 38.78 38.80 38.77 38.80 4.0K
14:43 38.80 38.80 38.77 38.77 3.7K
14:44 38.77 38.77 38.75 38.75 2.9K
14:45 38.76 38.77 38.76 38.76 7.3K
14:46 38.76 38.76 38.76 38.76 1.5K
14:47 38.75 38.77 38.75 38.77 5.6K
14:48 38.78 38.80 38.78 38.80 1.2K
14:49 38.82 38.82 38.82 38.82 4.3K
14:50 38.82 38.82 38.81 38.81 3.3K
14:51 38.83 38.84 38.82 38.84 3.2K
14:52 38.85 38.85 38.85 38.85 1.6K
14:53 38.83 38.85 38.83 38.85 6.6K
14:54 38.84 38.86 38.84 38.86 8.8K
14:55 38.87 38.88 38.87 38.87 11.8K
14:56 38.88 38.92 38.88 38.92 21.9K
14:57 38.93 38.95 38.93 38.94 8.0K
14:58 38.94 38.98 38.94 38.98 8.2K
14:59 38.99 39.00 38.99 38.99 5.7K
15:00 39.00 39.01 38.99 39.01 4.1K
15:01 39.01 39.02 39.01 39.01 2.9K
15:02 39.01 39.02 39.00 39.02 5.2K
15:03 39.03 39.09 39.03 39.09 5.3K
15:04 39.10 39.11 39.10 39.10 4.9K
15:05 39.12 39.13 39.12 39.13 3.3K
15:06 39.13 39.13 39.09 39.09 7.7K
15:07 39.09 39.10 39.08 39.08 6.3K
15:08 39.09 39.10 39.08 39.08 5.9K
15:09 39.07 39.08 39.07 39.08 2.9K
15:10 39.10 39.10 39.05 39.05 6.1K
15:11 39.05 39.05 39.04 39.04 2.7K
15:12 39.05 39.05 39.04 39.05 2.8K
15:13 39.05 39.05 39.02 39.04 5.8K
15:14 39.05 39.06 39.04 39.04 7.0K
15:15 39.05 39.06 39.03 39.04 12.8K
15:16 39.04 39.04 39.02 39.03 5.8K
15:17 39.02 39.03 39.01 39.03 5.0K
15:18 39.02 39.02 39.00 39.00 5.4K
15:19 39.00 39.00 38.99 38.99 6.1K
15:20 38.98 39.00 38.98 38.99 3.7K
15:21 38.98 38.99 38.98 38.99 3.3K
15:22 38.98 38.99 38.94 38.94 9.4K
15:23 38.94 38.97 38.94 38.97 4.4K
15:24 38.97 38.97 38.96 38.97 7.5K
15:25 38.97 38.97 38.96 38.97 2.4K
15:26 38.96 38.96 38.91 38.91 9.0K
15:27 38.91 38.93 38.91 38.93 2.4K
15:28 38.94 38.94 38.92 38.92 7.9K
15:29 38.92 38.93 38.91 38.91 7.8K
15:30 38.92 38.92 38.84 38.84 7.7K
15:31 38.85 38.85 38.83 38.84 8.0K
15:32 38.84 38.84 38.82 38.83 6.0K
15:33 38.83 38.84 38.83 38.83 7.6K
15:34 38.82 38.84 38.82 38.83 4.3K
15:35 38.83 38.83 38.83 38.83 6.1K
15:36 38.82 38.83 38.81 38.81 9.9K
15:37 38.83 38.87 38.82 38.87 10.9K
15:38 38.86 38.87 38.85 38.85 7.5K
15:39 38.85 38.88 38.85 38.86 8.9K
15:40 38.86 38.88 38.86 38.86 6.9K
15:41 38.87 38.90 38.87 38.90 4.6K
15:42 38.90 38.92 38.84 38.84 21.2K
15:43 38.85 38.87 38.85 38.87 8.0K
15:44 38.89 38.92 38.89 38.90 11.2K
15:45 38.90 38.90 38.89 38.90 9.2K
15:46 38.90 38.92 38.88 38.89 18.1K
15:47 38.88 38.88 38.86 38.87 13.2K
15:48 38.87 38.89 38.86 38.88 20.6K
15:49 38.86 38.89 38.86 38.86 13.4K
15:50 38.82 38.82 38.76 38.77 23.8K
15:51 38.77 38.78 38.74 38.74 17.0K
15:52 38.74 38.76 38.71 38.71 26.4K
15:53 38.73 38.75 38.73 38.75 16.6K
15:54 38.74 38.74 38.71 38.72 31.8K
15:55 38.72 38.72 38.71 38.72 58.3K
15:56 38.72 38.73 38.71 38.73 42.0K
15:57 38.71 38.74 38.71 38.75 49.5K
15:58 38.75 38.76 38.73 38.75 67.3K
15:59 38.74 38.75 38.72 38.73 581.8K
16:00 38.74 38.75 38.72 38.73 596.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据