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
2022-12-30 31.60 32.49 31.27 31.86 0.1M
2022-12-29 29.59 30.79 29.59 30.79 0.0M
2022-12-28 30.08 30.31 29.36 29.59 0.1M
2022-12-27 30.22 30.40 29.93 30.22 0.1M
2022-12-23 29.50 30.38 29.30 30.04 0.1M
2022-12-22 30.28 30.28 28.47 29.41 0.1M
2022-12-21 30.31 30.94 29.87 30.67 0.1M
2022-12-20 29.30 30.30 29.30 29.81 0.1M
2022-12-19 29.24 29.82 29.13 29.65 0.1M
2022-12-16 29.15 30.15 28.54 29.13 1.1M
2022-12-15 30.00 30.15 29.39 29.95 0.1M
2022-12-14 31.16 31.29 30.27 30.51 0.1M
2022-12-13 30.77 31.14 29.94 30.90 0.1M
2022-12-12 29.21 30.23 28.87 30.18 0.1M
2022-12-09 28.88 29.27 28.09 29.16 0.1M
2022-12-08 28.78 29.34 28.42 28.82 0.1M
2022-12-07 29.93 29.93 28.59 28.60 0.1M
2022-12-06 30.82 31.09 29.49 29.90 0.2M
2022-12-05 34.50 34.50 30.89 30.99 0.2M
2022-12-02 33.38 36.31 33.15 34.42 0.1M
2022-12-01 30.94 36.28 30.63 34.85 0.3M
2022-11-30 30.32 30.58 29.51 29.51 0.5M
2022-11-29 31.22 31.33 30.41 30.42 0.1M
2022-11-28 31.96 32.46 31.04 31.10 0.1M
2022-11-25 32.02 32.76 31.82 32.44 0.0M
2022-11-23 32.84 33.05 31.69 32.19 0.1M
2022-11-22 32.41 33.40 32.41 33.15 0.1M
2022-11-21 32.48 32.48 31.42 32.23 0.1M
2022-11-18 32.80 33.08 32.09 32.63 0.1M
2022-11-17 32.13 32.64 31.86 32.62 0.1M
2022-11-16 32.66 32.92 32.45 32.55 0.1M
2022-11-15 31.79 32.97 31.71 32.84 0.1M
2022-11-14 31.15 32.21 30.45 31.78 0.1M
2022-11-11 30.29 31.62 30.29 31.22 0.1M
2022-11-10 29.25 30.65 28.95 30.45 0.1M
2022-11-09 30.14 30.25 28.21 28.26 0.1M
2022-11-08 31.02 31.02 30.21 30.31 0.1M
2022-11-07 30.64 30.87 30.15 30.81 0.1M
2022-11-04 30.18 30.42 29.31 30.41 0.1M
2022-11-03 28.60 29.82 28.57 29.40 0.1M
2022-11-02 30.27 30.33 28.95 29.04 0.1M
2022-11-01 30.45 30.47 29.80 30.07 0.1M
2022-10-31 29.13 29.99 29.13 29.99 0.1M
2022-10-28 29.37 29.42 28.28 29.40 0.1M
2022-10-27 29.87 29.87 28.96 29.06 0.1M
2022-10-26 29.36 30.01 29.00 29.51 0.1M
2022-10-25 28.10 29.29 27.76 29.02 0.2M
2022-10-24 27.41 28.50 27.00 28.09 0.2M
2022-10-21 26.27 27.75 26.05 27.41 1.0M
2022-10-20 26.88 26.95 26.08 26.21 0.3M
2022-10-19 27.01 27.66 26.49 26.64 0.3M
2022-10-18 28.65 29.09 26.91 27.21 0.2M
2022-10-17 29.24 29.74 27.85 28.51 0.3M
2022-10-14 29.77 30.33 28.75 29.10 0.1M
2022-10-13 28.45 30.11 28.45 30.00 0.2M
2022-10-12 29.26 29.26 28.28 28.96 0.1M
2022-10-11 28.38 29.85 28.01 29.52 0.2M
2022-10-10 29.80 30.27 28.38 28.45 0.1M
2022-10-07 30.10 30.15 29.18 29.57 0.1M
2022-10-06 29.43 30.39 29.43 30.34 0.2M
2022-10-05 29.04 29.69 28.41 29.52 0.1M
2022-10-04 29.23 29.57 28.94 29.37 0.1M
2022-10-03 28.44 28.96 28.23 28.82 0.1M
2022-09-30 27.91 28.55 27.68 27.92 0.1M
2022-09-29 28.99 28.99 27.72 28.00 0.1M
2022-09-28 28.32 29.40 28.11 29.20 0.1M
2022-09-27 27.36 28.24 27.32 28.11 0.1M
2022-09-26 26.83 27.67 26.79 27.11 0.1M
2022-09-23 27.10 27.19 26.24 26.94 0.1M
2022-09-22 28.28 28.28 27.46 27.91 0.1M
2022-09-21 28.38 28.80 27.58 27.83 0.1M
2022-09-20 28.12 28.19 27.39 27.98 0.1M
2022-09-19 27.38 28.50 27.38 28.32 0.1M
2022-09-16 27.99 28.31 27.49 28.16 0.2M
2022-09-15 28.30 28.78 27.72 28.07 0.1M
2022-09-14 28.41 29.18 28.27 28.59 0.1M
2022-09-13 28.60 29.27 28.15 28.25 0.1M
2022-09-12 29.66 29.96 29.26 29.32 0.1M
2022-09-09 29.10 29.69 28.90 29.26 0.1M
2022-09-08 28.30 28.90 28.04 28.86 0.1M
2022-09-07 27.88 28.41 27.39 28.30 0.1M
2022-09-06 29.36 29.39 27.88 28.27 0.2M
2022-09-02 29.42 29.70 28.76 29.15 0.1M
2022-09-01 29.81 30.05 28.29 28.60 0.1M
2022-08-31 28.31 30.40 27.85 30.30 0.3M
2022-08-30 32.57 33.30 27.13 28.75 0.3M
2022-08-29 32.92 34.64 32.88 33.64 0.1M
2022-08-26 33.65 34.06 32.86 33.23 0.1M
2022-08-25 33.28 34.09 33.09 33.98 0.1M
2022-08-24 32.48 33.14 32.19 33.14 0.1M
2022-08-23 31.80 32.94 31.80 32.60 0.1M
2022-08-22 32.21 32.41 31.45 31.84 0.1M
2022-08-19 33.06 33.06 32.18 32.28 0.1M
2022-08-18 32.98 33.50 32.15 33.14 0.1M
2022-08-17 32.10 32.78 31.50 32.57 0.1M
2022-08-16 33.21 33.60 32.19 32.32 0.1M
2022-08-15 32.80 33.12 31.92 32.86 0.1M
2022-08-12 33.35 33.35 32.58 33.11 0.1M
2022-08-11 33.32 33.58 32.71 33.16 0.1M
2022-08-10 33.51 33.82 32.84 32.91 0.1M
2022-08-09 31.97 33.16 31.97 33.08 0.1M
2022-08-08 31.52 32.38 31.20 32.12 0.1M
2022-08-05 91.92 94.54 91.92 93.64 0.0M
2022-08-04 96.03 96.56 92.72 93.44 0.0M
2022-08-03 95.85 96.40 93.80 96.03 0.1M
2022-08-02 93.07 96.66 93.03 94.38 0.0M
2022-08-01 93.47 94.44 92.07 93.99 0.0M
2022-07-29 94.51 96.31 93.52 95.46 0.0M
2022-07-28 94.37 94.37 91.65 93.50 0.1M
2022-07-27 90.94 94.46 90.35 94.16 0.0M
2022-07-26 92.40 93.73 89.60 90.27 0.0M
2022-07-25 89.39 92.22 88.99 92.22 0.0M
2022-07-22 89.71 89.99 87.65 88.07 0.0M
2022-07-21 93.24 93.24 89.29 90.23 0.1M
2022-07-20 94.52 96.40 92.86 94.85 0.1M
2022-07-19 92.65 96.07 92.32 95.39 0.0M
2022-07-18 90.93 91.42 89.62 90.99 0.0M
2022-07-15 87.64 89.42 85.97 89.24 0.1M
2022-07-14 82.82 85.84 81.87 85.58 0.1M
2022-07-13 83.69 85.79 83.21 84.39 0.0M
2022-07-12 85.37 86.26 83.91 84.80 0.1M
2022-07-11 84.52 86.27 84.14 85.02 0.0M
2022-07-08 86.99 86.99 83.94 85.29 0.1M
2022-07-07 86.31 88.93 86.31 87.19 0.0M
2022-07-06 82.81 85.49 80.22 84.95 0.1M
2022-07-05 84.72 85.96 81.00 83.26 0.1M
2022-07-01 84.67 88.85 83.10 87.24 0.0M
2022-06-30 83.12 86.54 82.62 84.80 0.1M
2022-06-29 87.17 88.35 82.50 84.66 0.1M
2022-06-28 90.08 90.60 86.17 86.60 0.0M
2022-06-27 85.49 89.18 85.09 89.18 0.0M
2022-06-24 84.49 85.22 82.63 83.92 0.1M
2022-06-23 82.33 83.63 78.70 83.11 0.1M
2022-06-22 86.57 89.26 82.13 82.36 0.1M
2022-06-21 86.80 90.32 85.80 87.74 0.0M
2022-06-17 87.69 89.94 82.28 84.66 0.3M
2022-06-16 84.63 86.16 83.00 84.61 0.1M
2022-06-15 86.20 88.39 85.41 86.26 0.0M
2022-06-14 85.90 89.93 85.45 86.25 0.0M
2022-06-13 90.80 92.78 85.21 85.57 0.0M
2022-06-10 94.38 95.11 92.09 92.59 0.0M
2022-06-09 94.26 95.50 93.31 95.16 0.0M
2022-06-08 95.17 96.44 93.32 93.68 0.0M
2022-06-07 91.31 95.85 90.60 95.00 0.1M
2022-06-06 92.25 92.25 89.96 90.62 0.1M
2022-06-03 94.99 94.99 90.46 90.57 0.0M
2022-06-02 87.94 92.26 87.94 92.02 0.0M
2022-06-01 86.92 88.75 85.84 87.89 0.0M
2022-05-31 86.33 88.95 84.47 86.89 0.0M
2022-05-27 86.19 86.92 85.01 86.33 0.0M
2022-05-26 90.05 90.20 86.99 87.16 0.0M
2022-05-25 87.30 92.39 86.56 90.15 0.0M
2022-05-24 87.48 88.68 86.41 87.79 0.0M
2022-05-23 87.10 88.75 85.53 88.55 0.0M
2022-05-20 89.86 89.86 85.14 86.73 0.0M
2022-05-19 89.88 90.38 86.75 89.15 0.0M
2022-05-18 91.57 94.14 90.41 90.67 0.1M
2022-05-17 91.22 93.13 90.47 91.53 0.0M
2022-05-16 87.38 91.81 87.38 90.39 0.0M
2022-05-13 86.77 88.95 86.20 88.18 0.0M
2022-05-12 83.69 87.05 82.57 85.60 0.0M
2022-05-11 86.41 89.40 82.73 83.14 0.0M
2022-05-10 83.29 87.11 81.57 85.02 0.0M
2022-05-09 84.48 84.48 80.66 82.60 0.1M
2022-05-06 86.40 86.95 84.22 85.72 0.0M
2022-05-05 89.10 89.10 83.87 85.25 0.0M
2022-05-04 86.86 90.70 85.85 89.34 0.1M
2022-05-03 86.05 86.50 85.00 85.27 0.0M
2022-05-02 84.91 86.59 82.78 85.90 0.0M
2022-04-29 86.73 87.54 83.66 84.63 0.0M
2022-04-28 85.14 87.57 82.85 86.79 0.0M
2022-04-27 84.93 85.58 83.29 84.60 0.0M
2022-04-26 84.81 86.14 83.29 83.89 0.0M
2022-04-25 84.58 85.09 81.31 83.97 0.0M
2022-04-22 89.10 89.31 85.25 85.47 0.0M
2022-04-21 92.24 93.00 89.00 89.36 0.0M
2022-04-20 89.99 91.80 89.90 90.49 0.1M
2022-04-19 90.37 92.58 89.74 89.96 0.0M
2022-04-18 91.40 92.98 88.17 89.97 0.0M
2022-04-14 95.27 95.79 90.69 91.37 0.0M
2022-04-13 90.85 94.85 90.85 93.60 0.0M
2022-04-12 86.92 90.95 86.72 90.44 0.0M
2022-04-11 86.00 86.79 84.74 85.57 0.1M
2022-04-08 89.51 90.79 85.16 85.56 0.0M
2022-04-07 92.84 93.95 89.11 89.50 0.0M
2022-04-06 94.64 95.97 92.41 93.03 0.0M
2022-04-05 99.39 99.39 95.15 95.32 0.0M
2022-04-04 103.23 103.23 97.20 97.83 0.0M
2022-04-01 100.28 102.44 99.32 102.43 0.0M
2022-03-31 99.54 101.78 99.26 99.60 0.0M
2022-03-30 99.24 101.13 99.24 100.79 0.0M
2022-03-29 97.82 99.02 96.88 98.08 0.0M
2022-03-28 102.20 102.20 96.88 97.62 0.0M
2022-03-25 104.33 104.88 102.94 103.51 0.0M
2022-03-24 102.23 103.04 98.98 102.18 0.0M
2022-03-23 100.00 105.85 98.04 103.22 0.0M
2022-03-22 103.67 104.94 102.42 104.80 0.0M
2022-03-21 101.75 103.90 100.57 102.23 0.0M
2022-03-18 101.69 102.90 100.70 101.74 0.1M
2022-03-17 98.84 102.51 98.84 101.64 0.0M
2022-03-16 94.27 97.99 93.74 97.76 0.0M
2022-03-15 92.33 95.94 90.70 94.29 0.0M
2022-03-14 95.76 95.76 92.08 93.47 0.0M
2022-03-11 100.29 101.14 95.81 95.96 0.0M
2022-03-10 99.98 103.02 98.49 100.29 0.0M
2022-03-09 96.39 99.61 96.24 99.49 0.0M
2022-03-08 97.30 100.37 96.63 97.78 0.0M
2022-03-07 92.19 100.08 91.00 98.00 0.1M
2022-03-04 92.83 92.83 89.39 90.69 0.1M
2022-03-03 99.44 99.44 91.17 92.36 0.0M
2022-03-02 98.10 100.83 97.84 98.77 0.0M
2022-03-01 94.46 98.41 93.77 97.58 0.1M
2022-02-28 85.51 94.46 85.51 94.46 0.1M
2022-02-25 85.78 86.83 84.65 86.39 0.0M
2022-02-24 83.60 85.98 83.03 85.75 0.0M
2022-02-23 85.19 85.19 83.87 84.04 0.0M
2022-02-22 85.30 85.94 83.34 83.88 0.0M
2022-02-18 86.00 88.50 85.00 85.31 0.0M
2022-02-17 86.00 88.21 85.01 87.54 0.0M
2022-02-16 88.53 89.85 86.19 86.56 0.0M
2022-02-15 87.51 89.22 86.56 88.45 0.0M
2022-02-14 91.74 92.63 86.09 86.86 0.0M
2022-02-11 94.23 94.23 88.72 91.40 0.0M
2022-02-10 94.00 96.70 91.65 92.78 0.0M
2022-02-09 94.06 95.26 92.24 95.06 0.0M
2022-02-08 97.46 97.79 93.04 95.70 0.0M
2022-02-07 98.99 98.99 96.84 97.65 0.0M
2022-02-04 96.83 99.67 95.49 98.74 0.0M
2022-02-03 98.22 99.23 96.10 96.87 0.0M
2022-02-02 101.00 101.88 98.70 99.66 0.0M
2022-02-01 96.68 102.90 96.40 101.88 0.0M
2022-01-31 93.49 97.26 93.02 96.43 0.0M
2022-01-28 94.05 96.31 90.79 93.64 0.0M
2022-01-27 98.51 98.51 93.35 94.65 0.0M
2022-01-26 101.04 104.02 96.34 96.83 0.0M
2022-01-25 98.27 103.95 95.66 100.99 0.0M
2022-01-24 95.50 99.82 92.12 98.88 0.0M
2022-01-21 98.36 100.21 96.17 96.75 0.0M
2022-01-20 99.49 102.72 97.33 97.93 0.0M
2022-01-19 100.52 102.09 99.35 100.57 0.0M
2022-01-18 105.00 105.62 101.52 102.98 0.0M
2022-01-14 101.34 109.48 100.17 105.94 0.1M
2022-01-13 104.83 108.31 100.39 100.95 0.1M
2022-01-12 100.49 105.41 99.33 102.63 0.0M
2022-01-11 100.67 102.38 99.50 101.06 0.0M
2022-01-10 99.10 100.19 97.28 99.62 0.0M
2022-01-07 99.42 101.81 95.51 99.02 0.0M
2022-01-06 106.88 107.00 98.28 99.04 0.1M
2022-01-05 111.52 111.52 105.21 105.48 0.1M
2022-01-04 102.30 113.43 100.27 112.63 0.1M
2022-01-03 94.42 102.24 94.42 101.32 0.1M