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 38.28 38.45 38.27 38.45 36.8K
09:31 38.36 38.48 38.36 38.47 2.4K
09:32 38.51 38.76 38.51 38.76 2.3K
09:33 38.76 38.88 38.65 38.88 7.2K
09:34 38.80 38.86 38.67 38.86 3.5K
09:35 38.88 38.88 38.80 38.87 2.7K
09:36 38.80 39.01 38.80 38.99 12.5K
09:37 39.04 39.04 38.84 38.91 3.6K
09:38 38.90 38.90 38.83 38.90 1.4K
09:39 38.90 38.90 38.86 38.85 1.8K
09:41 38.96 38.96 38.96 38.96 0.5K
09:42 38.96 38.96 38.96 38.96 2.1K
09:43 38.89 38.93 38.89 38.92 0.6K
09:44 38.92 38.92 38.92 38.92 1.2K
09:45 38.92 38.92 38.90 38.92 21.4K
09:46 38.96 38.99 38.88 38.96 2.4K
09:47 38.89 38.89 38.87 38.87 1.4K
09:48 38.89 38.94 38.89 38.89 2.3K
09:49 38.90 38.90 38.86 38.89 3.1K
09:50 38.88 38.88 38.79 38.79 2.3K
09:52 38.78 38.78 38.78 38.78 3.6K
09:53 38.78 38.78 38.78 38.78 2.0K
09:54 38.85 38.90 38.85 38.90 2.9K
09:55 38.88 38.88 38.84 38.84 2.5K
09:56 38.85 38.87 38.85 38.87 2.5K
09:57 38.87 38.87 38.87 38.87 1.0K
09:58 38.89 38.89 38.89 38.89 1.6K
09:59 38.93 38.93 38.89 38.92 3.4K
10:00 38.92 39.01 38.92 38.98 57.1K
10:01 38.98 38.98 38.92 38.95 14.6K
10:02 38.98 38.98 38.95 38.95 4.0K
10:03 38.98 39.02 38.98 39.02 3.4K
10:04 39.05 39.11 39.05 39.11 2.1K
10:05 39.16 39.16 39.10 39.14 5.7K
10:06 39.11 39.16 39.11 39.12 2.8K
10:07 39.14 39.17 39.14 39.16 3.4K
10:08 39.13 39.13 39.11 39.11 4.9K
10:09 39.10 39.10 39.05 39.05 8.8K
10:10 39.09 39.09 39.02 39.02 4.7K
10:11 39.05 39.05 39.02 39.05 2.5K
10:12 39.03 39.03 39.01 39.02 2.3K
10:13 39.01 39.04 39.01 39.04 2.7K
10:14 39.04 39.05 39.02 39.04 1.9K
10:15 39.03 39.03 38.98 39.03 3.0K
10:16 39.03 39.08 39.03 39.08 2.7K
10:17 39.09 39.15 39.09 39.15 6.3K
10:18 39.15 39.15 39.15 39.15 1.5K
10:19 39.16 39.21 39.16 39.21 5.3K
10:20 39.21 39.21 39.17 39.18 5.3K
10:21 39.20 39.20 39.20 39.20 2.5K
10:22 39.18 39.18 39.17 39.17 1.6K
10:23 39.14 39.14 39.14 39.14 0.5K
10:24 39.18 39.18 39.15 39.15 1.7K
10:25 39.17 39.17 39.15 39.16 2.7K
10:26 39.14 39.17 39.14 39.17 2.9K
10:27 39.19 39.22 39.17 39.21 9.9K
10:28 39.20 39.20 39.18 39.18 3.1K
10:29 39.19 39.20 39.19 39.20 3.3K
10:30 39.17 39.21 39.17 39.21 1.0K
10:31 39.20 39.22 39.18 39.22 3.7K
10:32 39.23 39.29 39.23 39.29 4.8K
10:33 39.30 39.30 39.28 39.28 8.8K
10:34 39.24 39.24 39.24 39.24 1.9K
10:35 39.24 39.27 39.23 39.23 3.9K
10:36 39.24 39.24 39.12 39.12 3.7K
10:37 39.15 39.15 39.05 39.07 13.0K
10:38 39.07 39.12 39.07 39.11 8.6K
10:39 39.11 39.14 39.07 39.08 14.7K
10:40 39.06 39.06 38.98 39.06 12.8K
10:41 39.08 39.11 39.07 39.11 5.8K
10:42 39.09 39.09 39.08 39.08 1.7K
10:43 39.08 39.08 39.02 39.04 6.6K
10:44 39.02 39.04 39.02 39.04 1.6K
10:45 39.06 39.09 39.06 39.07 2.1K
10:46 39.04 39.05 39.01 39.01 3.9K
10:47 39.00 39.00 38.89 38.92 3.9K
10:48 38.92 38.93 38.92 38.93 1.1K
10:49 38.94 38.94 38.86 38.91 18.3K
10:50 38.91 38.95 38.91 38.92 1.1K
10:51 38.97 38.97 38.92 38.92 4.1K
10:52 38.94 38.94 38.92 38.92 4.3K
10:53 38.91 38.92 38.89 38.91 5.0K
10:54 38.89 38.92 38.89 38.92 1.1K
10:55 38.93 38.95 38.93 38.95 2.3K
10:56 38.95 38.96 38.92 38.93 5.2K
10:57 38.94 39.00 38.94 39.00 9.4K
10:58 39.04 39.04 39.02 39.03 6.5K
10:59 39.02 39.02 38.98 39.01 11.9K
11:00 39.01 39.01 38.97 38.97 4.7K
11:01 38.93 38.93 38.89 38.90 3.6K
11:02 38.91 38.91 38.89 38.89 1.8K
11:03 38.91 38.95 38.91 38.95 3.1K
11:04 38.95 38.95 38.93 38.93 5.4K
11:05 38.94 38.94 38.94 38.94 0.4K
11:06 38.90 38.93 38.90 38.93 3.2K
11:07 38.94 38.95 38.94 38.95 2.1K
11:08 38.93 38.97 38.92 38.93 6.0K
11:09 38.90 38.90 38.89 38.89 1.7K
11:10 38.91 38.91 38.84 38.86 3.9K
11:11 38.85 38.86 38.85 38.86 1.0K
11:12 38.88 38.89 38.88 38.88 4.1K
11:13 38.83 38.84 38.77 38.77 3.4K
11:14 38.80 38.82 38.80 38.81 1.2K
11:15 38.80 38.83 38.79 38.82 11.0K
11:16 38.84 38.84 38.79 38.82 4.8K
11:17 38.84 38.87 38.83 38.86 4.9K
11:18 38.85 38.85 38.84 38.84 0.5K
11:19 38.86 38.86 38.82 38.82 9.9K
11:20 38.83 38.85 38.82 38.85 3.4K
11:21 38.85 38.85 38.80 38.84 5.7K
11:22 38.85 38.86 38.85 38.86 1.7K
11:23 38.83 38.83 38.79 38.79 7.0K
11:24 38.79 38.80 38.75 38.75 8.2K
11:25 38.76 38.81 38.75 38.81 6.3K
11:26 38.80 38.80 38.76 38.76 5.1K
11:27 38.75 38.75 38.74 38.74 3.0K
11:28 38.71 38.78 38.69 38.78 4.4K
11:29 38.82 38.84 38.81 38.82 4.9K
11:30 38.81 38.86 38.81 38.84 1.9K
11:31 38.85 38.92 38.85 38.92 3.6K
11:32 38.91 38.91 38.91 38.91 1.4K
11:33 38.89 38.91 38.89 38.90 2.8K
11:34 38.89 38.89 38.88 38.89 2.5K
11:35 38.90 38.94 38.90 38.94 4.1K
11:36 38.94 38.94 38.91 38.92 2.2K
11:37 38.92 38.92 38.92 38.92 0.3K
11:38 38.92 38.96 38.92 38.96 6.4K
11:39 38.98 38.98 38.98 38.98 0.1K
11:40 38.98 38.98 38.97 38.97 0.9K
11:41 38.96 39.00 38.96 39.00 4.3K
11:42 39.01 39.01 39.01 39.01 4.0K
11:44 38.97 38.97 38.96 38.96 1.3K
11:45 38.96 38.96 38.93 38.93 4.6K
11:46 38.94 38.97 38.94 38.96 4.3K
11:47 38.96 38.96 38.91 38.91 3.1K
11:48 38.92 38.92 38.90 38.91 8.1K
11:49 38.90 38.90 38.89 38.90 1.9K
11:50 38.91 38.91 38.89 38.89 0.7K
11:51 38.90 38.90 38.88 38.88 2.5K
11:52 38.88 38.88 38.88 38.88 0.3K
11:53 38.87 38.87 38.82 38.82 10.6K
11:54 38.83 38.83 38.79 38.78 3.5K
11:55 38.77 38.78 38.76 38.76 4.5K
11:56 38.76 38.76 38.76 38.76 0.7K
11:57 38.75 38.76 38.75 38.76 5.2K
11:58 38.77 38.77 38.73 38.73 2.4K
11:59 38.73 38.73 38.72 38.73 4.5K
12:00 38.78 38.78 38.78 38.78 1.9K
12:01 38.77 38.77 38.75 38.76 5.6K
12:02 38.77 38.83 38.77 38.83 4.2K
12:03 38.80 38.80 38.80 38.80 1.9K
12:04 38.82 38.82 38.79 38.79 2.8K
12:05 38.80 38.81 38.80 38.80 2.0K
12:06 38.79 38.81 38.79 38.81 3.7K
12:07 38.81 38.81 38.80 38.80 3.3K
12:08 38.81 38.81 38.81 38.81 2.4K
12:09 38.82 38.86 38.82 38.85 2.5K
12:10 38.84 38.90 38.84 38.90 2.4K
12:11 38.90 38.92 38.90 38.91 4.2K
12:13 38.90 38.90 38.89 38.90 5.1K
12:14 38.88 38.89 38.87 38.89 3.6K
12:15 38.89 38.91 38.89 38.91 2.9K
12:16 38.91 38.91 38.91 38.91 1.0K
12:17 38.90 38.90 38.87 38.87 2.0K
12:18 38.89 38.90 38.88 38.88 2.1K
12:19 38.87 38.87 38.85 38.85 2.8K
12:20 38.86 38.86 38.84 38.85 2.6K
12:21 38.81 38.83 38.80 38.83 3.4K
12:22 38.84 38.84 38.84 38.84 3.0K
12:23 38.84 38.86 38.84 38.86 4.6K
12:24 38.85 38.85 38.83 38.84 3.1K
12:25 38.84 38.87 38.84 38.87 1.5K
12:26 38.86 38.87 38.84 38.87 4.0K
12:27 38.87 38.87 38.87 38.87 0.9K
12:28 38.85 38.85 38.85 38.85 0.3K
12:29 38.85 38.86 38.85 38.86 3.1K
12:30 38.85 38.85 38.84 38.84 4.4K
12:31 38.83 38.83 38.78 38.78 3.3K
12:32 38.78 38.78 38.77 38.79 2.8K
12:33 38.77 38.81 38.77 38.81 2.8K
12:34 38.80 38.80 38.80 38.80 2.0K
12:35 38.80 38.80 38.78 38.78 3.2K
12:36 38.75 38.81 38.73 38.81 4.7K
12:37 38.82 38.82 38.79 38.79 4.7K
12:38 38.79 38.79 38.77 38.77 1.7K
12:39 38.79 38.79 38.76 38.76 2.0K
12:40 38.78 38.81 38.78 38.81 2.3K
12:41 38.80 38.84 38.80 38.84 1.3K
12:42 38.84 38.84 38.83 38.83 1.3K
12:43 38.83 38.86 38.83 38.86 1.5K
12:44 38.86 38.87 38.85 38.87 3.1K
12:45 38.88 38.89 38.88 38.89 0.9K
12:46 38.87 38.90 38.87 38.90 6.1K
12:47 38.90 38.90 38.87 38.87 2.5K
12:48 38.87 38.92 38.87 38.92 14.2K
12:49 38.91 38.91 38.89 38.89 2.0K
12:50 38.89 38.91 38.87 38.91 5.9K
12:51 38.91 38.92 38.89 38.89 3.4K
12:52 38.87 38.89 38.87 38.89 1.8K
12:53 38.89 38.89 38.89 38.89 1.7K
12:54 38.90 38.90 38.90 38.90 0.4K
12:55 38.90 38.90 38.87 38.87 1.8K
12:56 38.89 38.89 38.89 38.89 1.5K
12:58 38.89 38.89 38.88 38.88 1.0K
12:59 38.87 38.88 38.87 38.88 0.9K
13:00 38.85 38.85 38.79 38.81 5.2K
13:01 38.79 38.79 38.79 38.79 0.7K
13:02 38.80 38.84 38.80 38.84 4.2K
13:03 38.87 38.87 38.86 38.86 1.1K
13:04 38.88 38.88 38.88 38.88 1.0K
13:05 38.89 38.89 38.86 38.87 4.5K
13:06 38.87 38.87 38.86 38.86 2.2K
13:07 38.88 38.88 38.87 38.87 1.1K
13:08 38.86 38.86 38.85 38.85 2.1K
13:09 38.84 38.84 38.83 38.84 1.5K
13:10 38.83 38.83 38.82 38.82 1.9K
13:11 38.80 38.80 38.80 38.80 1.0K
13:12 38.77 38.80 38.77 38.80 4.2K
13:13 38.79 38.81 38.79 38.80 5.9K
13:14 38.79 38.81 38.79 38.81 1.6K
13:15 38.80 38.80 38.77 38.77 2.8K
13:16 38.77 38.80 38.77 38.80 2.8K
13:17 38.80 38.81 38.79 38.81 3.3K
13:18 38.82 38.86 38.82 38.86 2.2K
13:19 38.86 38.86 38.84 38.85 1.6K
13:20 38.86 38.86 38.84 38.85 3.3K
13:21 38.85 38.85 38.85 38.85 1.5K
13:22 38.84 38.87 38.84 38.87 2.8K
13:23 38.88 38.89 38.86 38.86 5.1K
13:24 38.86 38.86 38.86 38.86 1.1K
13:25 38.85 38.89 38.85 38.89 8.0K
13:27 38.91 38.91 38.91 38.91 0.8K
13:28 38.91 38.92 38.91 38.92 1.7K
13:29 38.92 38.92 38.91 38.91 3.1K
13:30 38.91 38.91 38.90 38.90 1.5K
13:31 38.90 38.91 38.90 38.91 1.7K
13:32 38.94 38.94 38.94 38.94 2.6K
13:34 38.96 38.96 38.93 38.92 7.3K
13:35 38.91 38.91 38.90 38.90 2.0K
13:36 38.89 38.92 38.89 38.92 1.8K
13:37 38.93 38.96 38.93 38.95 2.4K
13:38 38.95 38.98 38.95 38.98 3.0K
13:39 38.98 38.98 38.95 38.95 4.1K
13:40 38.95 38.97 38.95 38.97 1.1K
13:41 38.98 39.01 38.98 39.01 6.6K
13:42 39.01 39.03 39.01 39.03 1.6K
13:43 39.02 39.02 38.98 38.99 4.2K
13:44 38.99 39.01 38.99 39.01 1.1K
13:45 39.01 39.01 39.01 39.01 1.4K
13:46 38.99 38.99 38.99 38.99 1.4K
13:47 38.98 39.00 38.98 39.00 2.7K
13:48 39.00 39.02 39.00 39.02 1.9K
13:49 39.02 39.02 39.02 39.02 1.1K
13:50 39.01 39.01 39.01 39.01 2.7K
13:51 39.00 39.00 38.98 38.98 2.8K
13:52 39.00 39.00 38.97 38.97 4.1K
13:53 38.95 38.96 38.95 38.96 1.5K
13:54 38.97 38.97 38.96 38.96 2.0K
13:55 38.97 38.98 38.97 38.98 2.3K
13:56 38.98 38.98 38.98 38.98 0.4K
13:57 38.97 39.03 38.97 39.03 4.4K
13:58 39.03 39.03 39.03 39.03 1.7K
13:59 39.03 39.03 39.03 39.03 1.3K
14:00 39.02 39.02 39.02 39.02 0.7K
14:01 39.03 39.10 39.03 39.10 6.9K
14:02 39.09 39.10 39.09 39.10 1.7K
14:03 39.07 39.09 39.07 39.08 7.7K
14:04 39.10 39.10 39.10 39.10 1.8K
14:05 39.11 39.12 39.11 39.10 3.7K
14:06 39.11 39.12 39.11 39.12 2.1K
14:08 39.14 39.15 39.14 39.15 3.6K
14:09 39.15 39.15 39.15 39.15 1.4K
14:10 39.15 39.18 39.15 39.18 3.0K
14:11 39.20 39.25 39.20 39.24 7.2K
14:12 39.24 39.26 39.24 39.25 7.8K
14:13 39.23 39.24 39.18 39.18 10.5K
14:14 39.20 39.22 39.20 39.22 10.5K
14:15 39.22 39.24 39.22 39.24 1.8K
14:16 39.24 39.24 39.23 39.24 7.6K
14:17 39.26 39.30 39.26 39.30 6.8K
14:18 39.30 39.30 39.26 39.26 7.1K
14:19 39.26 39.29 39.26 39.28 2.7K
14:20 39.29 39.30 39.29 39.28 17.1K
14:21 39.28 39.30 39.28 39.28 2.7K
14:22 39.28 39.28 39.28 39.28 0.7K
14:23 39.28 39.34 39.28 39.33 13.8K
14:24 39.31 39.32 39.31 39.31 7.8K
14:25 39.31 39.33 39.31 39.33 3.7K
14:26 39.34 39.37 39.34 39.35 3.2K
14:27 39.35 39.35 39.31 39.32 5.5K
14:28 39.32 39.32 39.32 39.32 0.7K
14:29 39.33 39.33 39.32 39.33 2.1K
14:30 39.33 39.33 39.33 39.33 1.6K
14:31 39.34 39.34 39.32 39.32 6.9K
14:32 39.31 39.31 39.31 39.31 0.1K
14:33 39.31 39.32 39.30 39.30 5.6K
14:34 39.28 39.35 39.28 39.35 7.0K
14:35 39.37 39.38 39.36 39.38 2.1K
14:36 39.38 39.39 39.38 39.39 2.4K
14:37 39.40 39.40 39.40 39.40 0.3K
14:38 39.39 39.40 39.39 39.39 7.0K
14:39 39.40 39.40 39.37 39.37 4.8K
14:40 39.37 39.37 39.37 39.37 0.6K
14:41 39.37 39.44 39.37 39.44 4.9K
14:42 39.42 39.42 39.40 39.41 6.2K
14:43 39.43 39.45 39.43 39.45 4.8K
14:44 39.45 39.45 39.42 39.44 4.0K
14:45 39.44 39.44 39.44 39.44 1.7K
14:46 39.44 39.44 39.40 39.40 5.3K
14:47 39.38 39.38 39.38 39.38 1.7K
14:48 39.38 39.40 39.38 39.40 1.9K
14:49 39.40 39.40 39.34 39.34 9.3K
14:50 39.36 39.36 39.35 39.35 6.4K
14:51 39.36 39.36 39.35 39.35 2.4K
14:52 39.35 39.35 39.35 39.35 0.9K
14:53 39.35 39.35 39.35 39.35 1.8K
14:54 39.35 39.35 39.29 39.29 6.0K
14:55 39.29 39.29 39.23 39.24 2.6K
14:56 39.24 39.25 39.23 39.25 2.6K
14:57 39.25 39.26 39.23 39.23 5.3K
14:58 39.22 39.22 39.21 39.21 2.5K
14:59 39.21 39.21 39.21 39.21 2.1K
15:00 39.21 39.25 39.21 39.25 6.4K
15:01 39.27 39.28 39.26 39.27 7.4K
15:02 39.27 39.27 39.27 39.27 2.9K
15:03 39.24 39.24 39.23 39.24 2.3K
15:04 39.24 39.31 39.24 39.28 28.2K
15:05 39.29 39.29 39.26 39.28 6.1K
15:06 39.29 39.34 39.29 39.32 7.8K
15:07 39.32 39.33 39.31 39.32 5.3K
15:08 39.31 39.31 39.29 39.31 7.4K
15:09 39.32 39.32 39.32 39.32 0.2K
15:10 39.32 39.32 39.29 39.29 4.7K
15:11 39.31 39.31 39.29 39.30 3.2K
15:12 39.31 39.34 39.31 39.34 5.8K
15:13 39.35 39.36 39.35 39.36 4.4K
15:14 39.35 39.35 39.35 39.35 3.2K
15:15 39.36 39.38 39.36 39.37 6.3K
15:16 39.37 39.37 39.36 39.36 7.1K
15:17 39.37 39.39 39.37 39.39 3.5K
15:18 39.38 39.40 39.38 39.38 15.7K
15:19 39.40 39.41 39.40 39.40 7.4K
15:20 39.40 39.42 39.40 39.42 6.1K
15:21 39.43 39.43 39.41 39.41 5.1K
15:22 39.42 39.42 39.41 39.41 7.2K
15:23 39.40 39.40 39.39 39.39 7.6K
15:24 39.40 39.40 39.39 39.39 7.4K
15:25 39.46 39.47 39.43 39.43 30.4K
15:26 39.43 39.44 39.43 39.43 12.8K
15:27 39.43 39.44 39.40 39.41 10.8K
15:28 39.41 39.41 39.38 39.38 7.9K
15:29 39.38 39.38 39.32 39.33 13.8K
15:30 39.33 39.37 39.33 39.36 10.2K
15:31 39.33 39.36 39.32 39.35 11.7K
15:32 39.35 39.36 39.35 39.35 8.2K
15:33 39.35 39.35 39.32 39.32 12.9K
15:34 39.32 39.33 39.29 39.29 9.7K
15:35 39.30 39.32 39.30 39.32 5.4K
15:36 39.32 39.32 39.30 39.30 6.8K
15:37 39.32 39.34 39.32 39.34 4.9K
15:38 39.35 39.36 39.35 39.35 14.5K
15:39 39.35 39.35 39.32 39.33 6.2K
15:40 39.33 39.35 39.33 39.34 7.4K
15:41 39.37 39.39 39.37 39.38 11.3K
15:42 39.39 39.39 39.38 39.38 10.0K
15:43 39.38 39.38 39.36 39.37 6.3K
15:44 39.38 39.38 39.31 39.31 11.2K
15:45 39.32 39.32 39.30 39.31 8.3K
15:46 39.33 39.37 39.33 39.35 10.5K
15:47 39.34 39.37 39.33 39.37 10.2K
15:48 39.37 39.38 39.35 39.37 13.3K
15:49 39.39 39.46 39.39 39.44 18.0K
15:50 39.42 39.42 39.26 39.27 18.0K
15:51 39.30 39.33 39.30 39.33 17.9K
15:52 39.33 39.33 39.32 39.32 10.1K
15:53 39.32 39.32 39.25 39.25 15.1K
15:54 39.27 39.29 39.25 39.25 14.3K
15:55 39.25 39.30 39.23 39.27 38.8K
15:56 39.26 39.30 39.26 39.30 33.8K
15:57 39.29 39.34 39.29 39.33 40.9K
15:58 39.33 39.37 39.33 39.35 56.4K
15:59 39.36 39.36 39.33 39.33 545.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据