Range Resources Corp

RRC
🏛️ 美国 →
38.27
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 38.94 38.94 38.94 38.94 16.1K
09:31 38.94 38.94 38.79 38.83 1.6K
09:32 38.87 38.87 38.73 38.73 1.6K
09:34 38.85 38.85 38.85 38.85 0.1K
09:35 38.73 38.73 38.73 38.73 0.1K
09:36 38.75 38.84 38.67 38.66 1.9K
09:37 38.74 38.74 38.73 38.73 2.9K
09:38 38.70 38.70 38.70 38.70 0.3K
09:39 38.74 38.79 38.73 38.79 11.3K
09:40 38.78 38.82 38.78 38.78 4.4K
09:41 38.81 38.82 38.76 38.80 3.8K
09:42 38.82 38.85 38.79 38.79 14.6K
09:43 38.82 38.82 38.78 38.78 1.8K
09:44 38.76 38.79 38.73 38.79 5.2K
09:45 38.81 38.87 38.76 38.87 11.5K
09:46 38.88 38.88 38.88 38.87 0.8K
09:47 38.88 38.93 38.88 38.88 3.1K
09:48 38.90 38.97 38.90 38.94 2.4K
09:49 38.96 38.97 38.96 38.97 1.8K
09:50 38.98 38.99 38.94 38.99 2.1K
09:51 39.00 39.00 38.97 38.98 1.5K
09:52 38.96 38.97 38.94 38.97 3.0K
09:53 38.97 38.97 38.95 38.95 2.2K
09:54 38.95 38.99 38.95 38.99 1.1K
09:55 38.98 39.00 38.98 39.00 0.9K
09:56 38.91 38.94 38.90 38.94 4.8K
09:57 38.94 38.96 38.94 38.96 0.6K
09:58 38.96 38.96 38.96 38.96 0.2K
09:59 38.98 38.98 38.94 38.94 1.5K
10:00 38.95 38.95 38.90 38.92 6.8K
10:01 38.95 38.97 38.91 38.92 5.6K
10:02 38.93 38.94 38.93 38.93 1.4K
10:03 38.95 38.97 38.95 38.96 2.9K
10:04 38.95 38.95 38.94 38.94 2.0K
10:05 38.95 38.99 38.95 38.99 1.5K
10:06 38.99 39.02 38.99 39.02 2.6K
10:07 39.04 39.07 39.04 39.07 2.2K
10:08 39.07 39.08 39.05 39.05 2.8K
10:09 39.06 39.06 38.96 39.05 11.6K
10:10 39.00 39.04 38.96 38.98 33.0K
10:11 38.95 38.96 38.92 38.96 2.0K
10:12 38.94 38.94 38.94 38.94 1.0K
10:13 38.97 38.97 38.89 38.90 41.0K
10:14 38.91 38.91 38.86 38.86 4.3K
10:15 38.91 38.91 38.90 38.90 4.1K
10:16 38.89 38.89 38.79 38.79 4.3K
10:17 38.84 38.84 38.84 38.84 2.0K
10:18 38.82 38.82 38.82 38.82 0.7K
10:19 38.83 38.84 38.83 38.84 1.6K
10:20 38.76 38.76 38.73 38.73 6.0K
10:21 38.74 38.75 38.73 38.73 2.4K
10:22 38.73 38.76 38.70 38.76 1.9K
10:23 38.73 38.73 38.66 38.66 4.9K
10:24 38.65 38.65 38.61 38.65 2.1K
10:25 38.62 38.62 38.61 38.61 1.3K
10:26 38.62 38.66 38.61 38.61 6.2K
10:27 38.64 38.65 38.61 38.63 2.9K
10:28 38.64 38.64 38.63 38.63 2.0K
10:29 38.61 38.64 38.60 38.64 3.2K
10:30 38.62 38.62 38.59 38.61 2.5K
10:31 38.53 38.53 38.53 38.53 1.2K
10:32 38.58 38.58 38.58 38.58 2.8K
10:33 38.61 38.63 38.61 38.63 1.4K
10:34 38.66 38.66 38.66 38.66 1.1K
10:35 38.65 38.70 38.65 38.67 3.5K
10:36 38.65 38.65 38.65 38.65 1.5K
10:37 38.70 38.73 38.70 38.73 1.8K
10:38 38.79 38.79 38.72 38.72 4.5K
10:39 38.75 38.75 38.72 38.72 5.1K
10:41 38.73 38.76 38.73 38.76 5.4K
10:42 38.76 38.76 38.73 38.73 2.4K
10:43 38.76 38.78 38.76 38.77 3.5K
10:44 38.74 38.78 38.74 38.78 0.9K
10:45 38.77 38.77 38.74 38.76 2.5K
10:46 38.76 38.78 38.72 38.74 3.1K
10:47 38.74 38.74 38.74 38.74 1.8K
10:48 38.76 38.76 38.76 38.76 2.1K
10:49 38.81 38.81 38.81 38.81 2.4K
10:50 38.84 38.90 38.84 38.90 11.8K
10:51 38.90 38.97 38.90 38.93 10.7K
10:52 38.92 39.00 38.92 38.97 11.7K
10:53 39.00 39.00 38.93 38.93 13.1K
10:54 38.95 38.96 38.92 38.92 5.1K
10:55 38.91 38.92 38.88 38.89 2.5K
10:56 38.86 38.88 38.84 38.88 3.5K
10:57 38.84 38.85 38.84 38.85 9.9K
10:58 38.92 38.92 38.89 38.89 2.6K
10:59 38.89 38.89 38.85 38.86 2.4K
11:00 38.87 38.87 38.85 38.85 2.4K
11:01 38.85 38.86 38.85 38.86 2.5K
11:02 38.88 38.90 38.88 38.90 1.8K
11:03 38.91 38.91 38.84 38.84 5.1K
11:04 38.84 38.84 38.82 38.83 5.0K
11:05 38.84 38.86 38.84 38.86 2.2K
11:06 38.87 38.87 38.73 38.73 13.9K
11:07 38.73 38.73 38.67 38.67 6.6K
11:08 38.69 38.69 38.68 38.68 2.2K
11:09 38.72 38.72 38.72 38.72 1.2K
11:10 38.76 38.81 38.76 38.76 4.8K
11:11 38.78 38.80 38.78 38.80 2.0K
11:12 38.80 38.80 38.77 38.78 2.3K
11:13 38.78 38.82 38.78 38.82 2.4K
11:14 38.82 38.82 38.77 38.77 2.7K
11:15 38.76 38.77 38.75 38.77 2.7K
11:16 38.78 38.78 38.73 38.73 4.0K
11:17 38.75 38.77 38.75 38.77 1.4K
11:18 38.77 38.78 38.74 38.77 4.9K
11:19 38.76 38.78 38.75 38.78 2.6K
11:20 38.77 38.77 38.77 38.77 0.9K
11:21 38.76 38.79 38.75 38.79 28.7K
11:22 38.82 38.84 38.80 38.84 9.4K
11:24 38.80 38.80 38.80 38.80 0.4K
11:25 38.80 38.80 38.80 38.80 0.5K
11:26 38.84 38.85 38.81 38.85 5.3K
11:27 38.86 38.86 38.86 38.86 3.4K
11:28 38.85 38.85 38.85 38.85 0.5K
11:29 38.84 38.84 38.83 38.84 2.1K
11:30 38.85 38.86 38.84 38.84 1.7K
11:31 38.84 38.86 38.82 38.83 3.6K
11:32 38.83 38.84 38.83 38.84 3.9K
11:33 38.82 38.85 38.82 38.85 1.3K
11:34 38.85 38.86 38.85 38.85 4.8K
11:35 38.86 38.90 38.86 38.90 2.1K
11:36 38.92 38.92 38.91 38.91 2.0K
11:37 38.97 38.99 38.97 38.99 0.7K
11:38 38.97 38.97 38.95 38.95 6.4K
11:39 38.97 38.98 38.97 38.98 1.2K
11:40 38.98 38.98 38.98 38.98 2.8K
11:41 38.97 38.97 38.92 38.95 4.7K
11:42 38.97 38.97 38.96 38.97 1.3K
11:43 38.98 38.98 38.98 38.98 3.4K
11:44 38.96 38.96 38.96 38.96 2.6K
11:45 38.97 38.97 38.97 38.97 1.6K
11:46 38.96 38.96 38.96 38.96 0.2K
11:47 38.95 38.97 38.95 38.97 0.8K
11:48 38.96 38.96 38.94 38.95 2.4K
11:49 38.97 38.97 38.97 38.97 2.4K
11:51 38.97 38.97 38.97 38.97 3.3K
11:52 38.97 38.97 38.97 38.97 0.5K
11:53 38.94 38.96 38.93 38.96 4.4K
11:54 39.00 39.00 39.00 39.00 1.5K
11:55 38.99 38.99 38.96 38.96 2.9K
11:56 38.96 38.96 38.96 38.96 0.6K
11:57 38.99 38.99 38.97 38.97 1.6K
11:58 38.98 38.98 38.95 38.95 0.2K
11:59 38.95 38.98 38.95 38.98 2.7K
12:00 38.99 38.99 38.95 38.96 6.7K
12:01 38.96 38.96 38.92 38.92 6.5K
12:03 38.94 38.94 38.92 38.92 2.5K
12:04 38.95 38.95 38.93 38.93 0.5K
12:05 38.96 38.97 38.96 38.97 2.0K
12:06 38.96 38.96 38.91 38.91 2.8K
12:07 38.85 38.85 38.85 38.85 2.9K
12:08 38.87 38.87 38.87 38.87 1.3K
12:09 38.84 38.85 38.84 38.85 0.7K
12:10 38.84 38.86 38.84 38.84 4.3K
12:11 38.85 38.85 38.75 38.75 6.8K
12:12 38.75 38.76 38.75 38.76 5.8K
12:13 38.76 38.77 38.76 38.77 3.2K
12:14 38.76 38.76 38.76 38.76 0.6K
12:15 38.73 38.76 38.73 38.76 3.6K
12:16 38.74 38.74 38.71 38.71 4.1K
12:17 38.72 38.74 38.72 38.74 0.6K
12:18 38.76 38.78 38.75 38.78 2.1K
12:19 38.74 38.79 38.74 38.79 2.3K
12:20 38.81 38.83 38.80 38.80 3.3K
12:21 38.78 38.80 38.78 38.80 13.6K
12:23 38.90 38.90 38.87 38.89 6.3K
12:24 38.91 38.91 38.86 38.86 53.2K
12:25 38.86 38.92 38.86 38.88 19.8K
12:26 38.92 38.97 38.90 38.94 8.5K
12:27 38.98 39.02 38.98 39.02 5.2K
12:28 39.01 39.01 39.01 39.01 2.8K
12:29 38.98 38.98 38.95 38.95 8.3K
12:31 38.99 38.99 38.97 38.97 1.4K
12:32 38.95 38.95 38.92 38.95 6.9K
12:34 38.95 38.95 38.92 38.92 4.6K
12:35 38.92 38.94 38.89 38.92 7.3K
12:36 38.90 38.94 38.90 38.92 6.2K
12:37 38.95 38.98 38.95 38.95 6.0K
12:38 38.97 38.98 38.95 38.98 4.5K
12:39 38.99 38.99 38.99 38.99 0.7K
12:40 39.00 39.00 39.00 39.00 3.4K
12:41 38.96 38.97 38.92 38.92 2.6K
12:42 38.91 38.91 38.88 38.89 9.0K
12:43 38.89 38.90 38.89 38.90 3.4K
12:44 38.92 38.92 38.92 38.92 1.1K
12:45 38.91 38.93 38.91 38.92 1.3K
12:46 38.94 38.94 38.88 38.88 7.6K
12:47 38.86 38.86 38.83 38.83 5.8K
12:48 38.86 38.86 38.86 38.86 1.0K
12:49 38.84 38.85 38.82 38.85 6.7K
12:50 38.89 38.89 38.85 38.85 4.9K
12:51 38.88 38.89 38.86 38.86 5.3K
12:52 38.86 38.86 38.86 38.86 2.0K
12:53 38.90 38.90 38.89 38.89 2.9K
12:54 38.92 38.93 38.90 38.90 11.3K
12:55 38.90 38.93 38.89 38.93 8.4K
12:57 38.97 38.97 38.97 38.97 0.9K
12:58 38.95 38.95 38.95 38.95 0.7K
12:59 38.98 38.98 38.97 38.97 1.0K
13:00 38.96 38.96 38.96 38.96 0.9K
13:01 38.96 38.96 38.96 38.96 0.7K
13:02 38.98 38.98 38.97 38.97 3.3K
13:03 39.00 39.01 38.99 38.99 3.5K
13:04 38.97 38.99 38.97 38.99 4.6K
13:05 38.99 39.00 38.98 39.00 5.4K
13:06 38.98 38.98 38.98 38.98 5.2K
13:07 39.00 39.01 38.99 38.99 2.0K
13:08 38.98 38.98 38.96 38.96 2.2K
13:09 38.98 38.98 38.97 38.98 2.5K
13:10 38.97 38.97 38.95 38.95 4.1K
13:11 38.94 38.95 38.94 38.95 2.2K
13:12 38.94 38.94 38.94 38.94 3.6K
13:13 38.93 38.95 38.93 38.95 3.0K
13:14 38.96 39.05 38.96 39.05 4.2K
13:15 39.01 39.02 39.01 39.02 2.0K
13:16 39.01 39.01 38.98 39.00 1.6K
13:17 38.98 38.98 38.98 38.98 0.5K
13:18 38.97 38.98 38.95 38.98 5.5K
13:19 38.98 39.00 38.98 39.00 2.7K
13:20 38.97 39.00 38.97 39.00 2.5K
13:21 39.00 39.00 39.00 39.00 0.8K
13:22 39.00 39.02 39.00 39.01 4.2K
13:23 39.02 39.05 39.02 39.05 4.3K
13:24 39.03 39.07 39.03 39.07 4.5K
13:25 39.06 39.06 39.06 39.06 3.8K
13:26 39.10 39.14 39.10 39.13 2.9K
13:27 39.13 39.13 39.13 39.13 1.8K
13:28 39.15 39.15 39.15 39.15 0.1K
13:29 39.12 39.12 39.10 39.10 2.4K
13:30 39.10 39.10 39.04 39.04 6.2K
13:31 39.00 39.00 38.98 38.98 1.1K
13:32 38.98 38.99 38.96 38.96 3.6K
13:33 38.94 38.94 38.93 38.93 2.8K
13:34 38.90 38.90 38.79 38.79 2.7K
13:35 38.81 38.84 38.79 38.84 5.1K
13:36 38.85 38.90 38.85 38.90 5.4K
13:37 38.90 38.92 38.90 38.92 2.4K
13:38 38.90 38.90 38.87 38.90 3.5K
13:39 38.90 38.90 38.84 38.84 2.6K
13:40 38.81 38.81 38.81 38.81 1.8K
13:41 38.78 38.81 38.78 38.81 2.8K
13:42 38.79 38.81 38.79 38.81 0.9K
13:43 38.79 38.79 38.75 38.75 1.8K
13:44 38.71 38.75 38.70 38.73 1.9K
13:45 38.72 38.72 38.70 38.72 2.7K
13:46 38.74 38.75 38.73 38.75 5.8K
13:47 38.75 38.75 38.75 38.75 0.3K
13:48 38.75 38.75 38.73 38.73 2.4K
13:49 38.74 38.76 38.74 38.76 3.6K
13:51 38.79 38.79 38.77 38.78 6.4K
13:52 38.79 38.81 38.79 38.81 4.1K
13:54 38.81 38.81 38.80 38.80 3.5K
13:55 38.81 38.91 38.81 38.86 15.5K
13:56 38.85 38.87 38.84 38.84 7.3K
13:57 38.84 38.84 38.77 38.77 14.3K
13:58 38.77 38.79 38.76 38.79 16.7K
13:59 38.83 38.84 38.81 38.84 6.7K
14:00 38.82 38.85 38.80 38.81 11.5K
14:01 38.80 38.86 38.80 38.86 5.7K
14:02 38.86 38.86 38.86 38.86 1.5K
14:03 38.88 38.89 38.87 38.88 8.4K
14:04 38.87 38.89 38.85 38.89 7.8K
14:05 38.89 38.89 38.83 38.83 5.9K
14:06 38.83 38.89 38.83 38.87 11.6K
14:07 38.87 38.87 38.85 38.86 4.5K
14:08 38.87 38.87 38.85 38.86 1.2K
14:09 38.85 38.85 38.85 38.85 3.4K
14:10 38.87 38.88 38.87 38.88 2.6K
14:11 38.90 38.90 38.85 38.86 11.8K
14:12 38.85 38.86 38.85 38.85 2.4K
14:13 38.82 38.83 38.81 38.82 16.1K
14:14 38.83 38.83 38.76 38.76 4.2K
14:15 38.76 38.76 38.73 38.76 6.7K
14:16 38.75 38.77 38.75 38.77 3.0K
14:17 38.76 38.76 38.72 38.72 3.0K
14:18 38.73 38.74 38.73 38.74 5.6K
14:19 38.72 38.72 38.70 38.70 4.2K
14:20 38.70 38.74 38.68 38.74 8.7K
14:21 38.76 38.76 38.73 38.73 2.3K
14:22 38.75 38.79 38.72 38.79 12.0K
14:23 38.80 38.81 38.80 38.81 3.1K
14:24 38.83 38.83 38.79 38.79 2.1K
14:25 38.75 38.75 38.74 38.74 6.3K
14:26 38.76 38.76 38.75 38.75 9.0K
14:27 38.74 38.74 38.73 38.73 2.5K
14:28 38.69 38.69 38.69 38.69 1.4K
14:29 38.68 38.68 38.65 38.66 9.3K
14:30 38.66 38.69 38.66 38.69 10.7K
14:31 38.63 38.65 38.63 38.65 3.7K
14:32 38.65 38.69 38.65 38.69 8.4K
14:33 38.69 38.69 38.68 38.68 1.0K
14:34 38.71 38.71 38.71 38.71 2.9K
14:35 38.71 38.73 38.71 38.73 3.0K
14:36 38.73 38.73 38.73 38.73 0.6K
14:37 38.74 38.75 38.73 38.73 3.8K
14:38 38.71 38.73 38.71 38.73 8.8K
14:39 38.73 38.73 38.72 38.72 2.0K
14:40 38.74 38.74 38.74 38.74 6.3K
14:41 38.75 38.77 38.75 38.74 4.7K
14:42 38.75 38.75 38.75 38.75 2.7K
14:43 38.75 38.75 38.74 38.74 2.3K
14:44 38.73 38.73 38.69 38.69 2.7K
14:45 38.70 38.71 38.70 38.71 3.1K
14:46 38.72 38.72 38.72 38.72 1.6K
14:47 38.72 38.73 38.72 38.73 2.1K
14:48 38.72 38.72 38.70 38.70 2.7K
14:49 38.68 38.68 38.66 38.66 4.6K
14:50 38.66 38.66 38.62 38.63 3.7K
14:51 38.60 38.62 38.60 38.62 2.2K
14:52 38.61 38.61 38.61 38.60 8.4K
14:53 38.61 38.61 38.61 38.60 4.1K
14:54 38.61 38.62 38.61 38.62 5.9K
14:55 38.62 38.62 38.59 38.59 2.7K
14:56 38.58 38.59 38.57 38.59 4.0K
14:57 38.57 38.57 38.54 38.54 3.6K
14:58 38.56 38.56 38.52 38.53 6.8K
14:59 38.54 38.57 38.54 38.57 6.6K
15:00 38.54 38.58 38.54 38.58 2.6K
15:01 38.56 38.56 38.54 38.54 2.4K
15:02 38.54 38.54 38.51 38.51 8.1K
15:03 38.52 38.52 38.48 38.48 5.5K
15:04 38.48 38.48 38.45 38.45 2.2K
15:05 38.45 38.47 38.44 38.45 6.9K
15:06 38.47 38.48 38.47 38.48 5.9K
15:07 38.48 38.51 38.48 38.50 6.3K
15:08 38.49 38.52 38.49 38.52 3.6K
15:09 38.53 38.53 38.53 38.53 3.3K
15:10 38.48 38.48 38.48 38.48 0.5K
15:11 38.50 38.51 38.49 38.51 2.2K
15:12 38.49 38.50 38.48 38.48 4.7K
15:13 38.50 38.53 38.50 38.53 6.6K
15:14 38.55 38.61 38.55 38.59 16.7K
15:15 38.60 38.60 38.60 38.60 2.1K
15:16 38.62 38.63 38.62 38.63 3.2K
15:17 38.64 38.65 38.62 38.63 5.5K
15:18 38.62 38.64 38.62 38.64 6.9K
15:19 38.62 38.63 38.62 38.63 3.2K
15:20 38.65 38.68 38.65 38.67 10.2K
15:21 38.67 38.68 38.66 38.68 6.6K
15:22 38.67 38.67 38.63 38.64 5.9K
15:23 38.64 38.64 38.61 38.61 2.8K
15:24 38.61 38.62 38.61 38.60 6.6K
15:25 38.60 38.62 38.59 38.62 8.9K
15:26 38.62 38.62 38.61 38.61 3.2K
15:27 38.61 38.61 38.58 38.58 7.3K
15:28 38.59 38.59 38.58 38.58 5.6K
15:29 38.57 38.62 38.57 38.60 10.7K
15:30 38.62 38.63 38.60 38.60 6.2K
15:31 38.60 38.64 38.60 38.64 6.2K
15:32 38.63 38.65 38.63 38.64 4.7K
15:33 38.65 38.65 38.64 38.64 5.1K
15:34 38.65 38.65 38.62 38.62 3.9K
15:35 38.63 38.63 38.61 38.60 5.7K
15:36 38.60 38.62 38.58 38.61 7.7K
15:37 38.63 38.66 38.62 38.62 6.3K
15:38 38.61 38.63 38.61 38.61 4.4K
15:39 38.63 38.63 38.58 38.59 6.4K
15:40 38.60 38.60 38.55 38.60 16.0K
15:41 38.58 38.58 38.58 38.58 1.8K
15:42 38.58 38.59 38.58 38.58 4.5K
15:43 38.58 38.58 38.57 38.57 4.2K
15:44 38.57 38.58 38.55 38.55 8.4K
15:45 38.56 38.61 38.56 38.60 8.0K
15:46 38.63 38.63 38.58 38.59 8.6K
15:47 38.58 38.62 38.58 38.60 9.2K
15:48 38.60 38.62 38.60 38.61 5.6K
15:49 38.62 38.64 38.61 38.64 10.1K
15:50 38.63 38.63 38.54 38.53 7.6K
15:51 38.52 38.52 38.47 38.47 14.1K
15:52 38.47 38.47 38.45 38.47 6.5K
15:53 38.47 38.47 38.43 38.44 10.1K
15:54 38.44 38.45 38.43 38.44 16.8K
15:55 38.43 38.47 38.43 38.46 36.1K
15:56 38.45 38.45 38.43 38.43 30.4K
15:57 38.43 38.45 38.42 38.45 34.7K
15:58 38.44 38.46 38.44 38.44 44.9K
15:59 38.42 38.46 38.42 38.44 687.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据