REX American Resources Corp.

REX
🏛️ 美国 →
30.62
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 30.63 30.78 30.42 30.62 0.1M
2025-09-29 30.93 31.10 30.30 30.80 0.2M
2025-09-26 30.79 31.13 30.52 31.13 0.2M
2025-09-25 30.61 31.10 30.42 30.77 0.1M
2025-09-24 30.80 31.50 30.78 30.83 0.2M
2025-09-23 30.75 31.08 30.49 30.59 0.1M
2025-09-22 30.47 30.87 30.25 30.52 0.2M
2025-09-19 30.89 31.08 30.15 30.53 0.7M
2025-09-18 30.20 31.23 30.15 30.80 0.2M
2025-09-17 30.58 30.96 30.02 30.08 0.4M
2025-09-16 30.57 31.52 30.32 30.46 0.3M
2025-09-15 30.50 31.02 30.33 30.55 0.3M
2025-09-12 30.75 31.15 30.20 30.42 0.2M
2025-09-11 30.30 30.92 30.30 30.87 0.2M
2025-09-10 30.48 30.75 30.23 30.48 0.3M
2025-09-09 30.78 31.29 30.45 30.51 0.2M
2025-09-08 31.11 31.29 30.52 31.00 0.2M
2025-09-05 31.77 31.77 30.68 30.84 0.4M
2025-09-04 30.77 31.84 30.57 31.80 0.2M
2025-09-03 31.29 31.43 30.69 30.86 0.3M
2025-09-02 31.11 31.60 31.04 31.35 0.2M
2025-08-29 32.03 32.03 31.13 31.29 0.2M
2025-08-28 30.40 32.48 30.40 32.06 0.3M
2025-08-27 30.49 31.00 29.86 30.42 0.5M
2025-08-26 30.15 30.71 29.82 30.49 0.5M
2025-08-25 29.97 30.75 29.96 30.34 0.3M
2025-08-22 28.74 30.04 28.74 29.95 0.2M
2025-08-21 28.09 28.69 27.72 28.56 0.1M
2025-08-20 28.02 28.29 27.89 28.14 0.1M
2025-08-19 28.11 28.21 27.62 27.98 0.1M
2025-08-18 27.53 28.48 27.45 28.17 0.1M
2025-08-15 27.54 27.58 27.00 27.51 0.3M
2025-08-14 27.32 27.50 26.76 27.49 0.2M
2025-08-13 27.19 27.62 27.03 27.41 0.1M
2025-08-12 26.90 27.39 26.84 27.13 0.2M
2025-08-11 26.46 26.72 26.04 26.63 0.1M
2025-08-08 26.03 26.28 25.66 26.26 0.1M
2025-08-07 25.81 25.93 25.60 25.74 0.1M
2025-08-06 25.90 26.21 25.57 25.74 0.1M
2025-08-05 25.66 26.12 25.48 25.98 0.1M
2025-08-04 25.44 25.84 25.34 25.64 0.1M
2025-08-01 26.11 26.11 24.88 25.50 0.2M
2025-07-31 26.45 26.65 25.83 26.14 0.2M
2025-07-30 27.03 27.24 26.50 26.72 0.1M
2025-07-29 27.40 27.40 27.02 27.17 0.1M
2025-07-28 27.15 27.37 27.03 27.18 0.1M
2025-07-25 26.98 27.32 26.63 27.06 0.2M
2025-07-24 27.40 27.44 26.75 26.78 0.2M
2025-07-23 26.98 27.67 26.98 27.60 0.2M
2025-07-22 27.24 27.56 27.02 27.02 0.2M
2025-07-21 26.91 27.48 26.85 27.19 0.2M
2025-07-18 26.86 27.02 26.49 26.68 0.3M
2025-07-17 26.47 26.96 26.47 26.60 0.1M
2025-07-16 27.34 27.36 26.53 26.61 0.2M
2025-07-15 27.50 27.68 27.05 27.09 0.2M
2025-07-14 27.37 27.62 26.99 27.44 0.2M
2025-07-11 27.10 27.51 27.06 27.34 0.2M
2025-07-10 26.86 27.37 26.86 27.17 0.2M
2025-07-09 26.50 27.02 26.36 27.02 0.2M
2025-07-08 26.48 26.82 26.34 26.53 0.2M
2025-07-07 26.18 26.42 25.91 26.39 0.2M
2025-07-03 25.71 26.38 25.66 26.38 0.2M
2025-07-02 24.88 25.73 24.63 25.71 0.3M
2025-07-01 24.35 25.20 24.16 24.85 0.2M
2025-06-30 24.64 25.06 24.33 24.36 0.4M
2025-06-27 24.61 24.66 24.27 24.66 0.4M
2025-06-26 24.79 24.79 24.43 24.67 0.2M
2025-06-25 24.53 25.05 24.33 24.60 0.3M
2025-06-24 24.11 24.88 23.82 24.59 0.3M
2025-06-23 24.44 24.68 24.22 24.25 0.3M
2025-06-20 24.85 24.85 24.16 24.54 1.0M
2025-06-18 24.27 24.92 24.09 24.77 0.3M
2025-06-17 23.99 24.34 23.83 24.22 0.2M
2025-06-16 23.52 24.01 23.39 23.86 0.2M
2025-06-13 22.61 23.54 22.56 23.50 0.2M
2025-06-12 22.58 22.74 22.22 22.55 0.2M
2025-06-11 22.46 22.87 22.25 22.76 0.2M
2025-06-10 22.25 22.55 21.93 22.41 0.2M
2025-06-09 21.81 22.08 21.69 21.90 0.2M
2025-06-06 21.69 21.75 21.46 21.74 0.1M
2025-06-05 21.54 21.70 21.24 21.34 0.2M
2025-06-04 21.64 21.68 21.24 21.49 0.2M
2025-06-03 20.87 21.76 20.87 21.60 0.2M
2025-06-02 21.02 21.02 20.49 20.85 0.2M
2025-05-30 20.52 21.15 20.34 21.07 0.3M
2025-05-29 20.03 20.62 19.99 20.56 0.2M
2025-05-28 21.81 21.81 19.44 20.03 0.5M
2025-05-27 20.93 21.39 20.90 21.33 0.2M
2025-05-23 20.66 20.90 20.54 20.79 0.1M
2025-05-22 20.96 21.01 20.48 20.88 0.2M
2025-05-21 21.03 21.07 20.73 21.00 0.2M
2025-05-20 20.97 21.37 20.61 21.27 0.2M
2025-05-19 21.16 21.16 20.91 21.05 0.1M
2025-05-16 21.30 21.46 21.01 21.35 0.2M
2025-05-15 21.04 21.30 20.86 21.30 0.2M
2025-05-14 21.31 21.31 21.03 21.13 0.2M
2025-05-13 20.86 21.51 20.67 21.34 0.2M
2025-05-12 21.14 21.46 20.59 20.66 0.2M
2025-05-09 20.24 20.65 20.24 20.58 0.2M
2025-05-08 19.75 20.35 19.75 20.26 0.2M
2025-05-07 20.12 20.12 19.55 19.66 0.2M
2025-05-06 20.10 20.31 19.86 19.86 0.2M
2025-05-05 20.23 20.39 20.06 20.14 0.1M
2025-05-02 20.23 20.40 20.08 20.29 0.2M
2025-05-01 19.81 20.20 19.72 20.05 0.2M
2025-04-30 20.25 20.25 19.64 19.86 0.3M
2025-04-29 20.63 20.83 20.25 20.27 0.1M
2025-04-28 20.26 20.68 20.22 20.54 0.2M
2025-04-25 20.07 20.27 19.91 20.26 0.1M
2025-04-24 40.20 40.72 40.02 40.41 0.1M
2025-04-23 40.97 41.00 39.62 40.07 0.1M
2025-04-22 40.86 41.15 40.19 40.47 0.1M
2025-04-21 39.56 40.46 39.56 40.35 0.1M
2025-04-17 39.73 40.59 39.73 39.97 0.2M
2025-04-16 39.39 40.14 39.28 39.57 0.2M
2025-04-15 39.38 39.90 38.69 39.25 0.2M
2025-04-14 39.49 40.13 39.13 39.76 0.2M
2025-04-11 37.90 39.59 37.29 39.26 0.2M
2025-04-10 37.26 38.00 36.87 37.63 0.2M
2025-04-09 34.46 38.64 34.40 38.03 0.2M
2025-04-08 36.42 36.70 34.37 34.99 0.2M
2025-04-07 35.00 37.63 33.45 35.85 0.3M
2025-04-04 35.35 36.20 34.19 36.14 0.2M
2025-04-03 37.00 37.92 35.72 36.29 0.3M
2025-04-02 38.00 39.17 37.53 38.31 0.2M
2025-04-01 37.26 39.12 37.26 38.42 0.2M
2025-03-31 37.69 37.95 37.11 37.57 0.2M
2025-03-28 39.16 39.33 37.55 37.90 0.2M
2025-03-27 38.46 40.15 38.46 39.42 0.1M
2025-03-26 39.99 39.99 38.03 38.61 0.2M
2025-03-25 36.86 37.29 36.49 36.61 0.1M
2025-03-24 37.41 37.96 36.78 36.91 0.1M
2025-03-21 36.22 36.89 35.80 36.71 0.4M
2025-03-20 36.33 36.92 36.29 36.66 0.1M
2025-03-19 36.46 36.90 36.14 36.76 0.1M
2025-03-18 36.67 37.05 36.05 36.36 0.1M
2025-03-17 35.96 36.84 35.88 36.67 0.2M
2025-03-14 36.26 36.26 35.65 36.12 0.1M
2025-03-13 36.39 36.53 35.40 35.87 0.1M
2025-03-12 36.65 36.72 35.78 36.12 0.1M
2025-03-11 36.71 37.10 35.86 36.44 0.1M
2025-03-10 37.02 37.43 36.35 36.37 0.1M
2025-03-07 37.57 38.22 37.06 37.13 0.1M
2025-03-06 36.51 37.63 36.27 37.60 0.1M
2025-03-05 36.35 36.79 35.91 36.68 0.1M
2025-03-04 36.31 37.16 36.01 36.63 0.1M
2025-03-03 38.57 38.57 36.55 36.85 0.1M
2025-02-28 38.50 38.82 38.01 38.62 0.1M
2025-02-27 39.29 39.29 38.78 38.93 0.1M
2025-02-26 39.37 39.66 39.00 39.30 0.1M
2025-02-25 40.57 40.57 39.58 39.62 0.1M
2025-02-24 41.28 41.58 40.40 40.49 0.1M
2025-02-21 42.03 42.07 40.96 41.27 0.1M
2025-02-20 43.34 43.34 41.51 41.69 0.1M
2025-02-19 42.93 44.07 42.93 43.46 0.2M
2025-02-18 43.89 44.10 43.19 43.23 0.1M
2025-02-14 43.07 43.76 42.98 43.49 0.1M
2025-02-13 42.16 43.49 41.87 43.00 0.1M
2025-02-12 41.38 42.17 41.34 41.75 0.1M
2025-02-11 42.21 43.19 41.89 41.99 0.2M
2025-02-10 40.57 42.30 40.44 42.24 0.2M
2025-02-07 41.95 42.06 40.30 40.39 0.1M
2025-02-06 42.21 42.44 41.67 42.15 0.1M
2025-02-05 42.07 42.52 41.77 42.15 0.1M
2025-02-04 40.88 42.32 40.76 42.18 0.1M
2025-02-03 41.31 42.46 41.15 41.32 0.1M
2025-01-31 42.25 42.25 41.31 41.72 0.1M
2025-01-30 42.42 42.64 41.87 42.36 0.1M
2025-01-29 41.11 42.05 41.11 41.95 0.1M
2025-01-28 41.86 41.96 41.12 41.45 0.1M
2025-01-27 41.08 42.32 40.68 41.65 0.1M
2025-01-24 41.50 41.50 40.94 41.04 0.2M
2025-01-23 41.05 41.42 40.91 41.20 0.2M
2025-01-22 41.02 41.70 40.62 41.20 0.2M
2025-01-21 41.53 41.66 41.20 41.43 0.1M
2025-01-17 41.98 42.12 41.40 41.74 0.1M
2025-01-16 42.74 42.81 41.33 41.91 0.1M
2025-01-15 42.94 43.12 42.59 43.02 0.1M
2025-01-14 42.41 42.72 41.81 42.12 0.1M
2025-01-13 42.76 42.86 41.14 42.22 0.1M
2025-01-10 43.90 44.40 42.49 42.74 0.2M
2025-01-08 44.16 44.66 43.67 43.85 0.1M
2025-01-07 43.72 44.45 43.40 44.13 0.2M
2025-01-06 43.39 44.35 43.21 43.64 0.2M
2025-01-03 43.17 43.50 42.76 43.24 0.1M
2025-01-02 42.19 42.75 42.04 42.71 0.1M