卓越能源

XEL
🏛️ 美国 →
80.65
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
09:30 78.28 78.49 78.22 78.49 150.6K
09:31 78.48 78.51 78.34 78.34 38.6K
09:32 78.40 78.79 78.29 78.35 43.9K
09:33 78.34 78.34 77.94 78.09 16.7K
09:34 78.07 78.13 77.93 78.04 193.4K
09:35 78.07 78.20 77.80 78.20 281.2K
09:36 78.14 78.16 77.94 77.98 58.5K
09:37 77.90 78.05 77.90 77.96 71.2K
09:38 77.93 77.93 77.58 77.63 22.0K
09:39 77.60 77.66 77.45 77.45 8.7K
09:40 77.35 77.53 77.35 77.40 27.3K
09:41 77.39 77.39 77.23 77.30 24.3K
09:42 77.43 77.57 77.43 77.50 50.8K
09:43 77.52 77.59 77.45 77.58 142.1K
09:44 77.59 77.62 77.55 77.60 38.6K
09:45 77.62 77.62 77.20 77.25 39.9K
09:46 77.21 77.27 76.94 76.96 18.1K
09:47 76.99 77.17 76.95 77.17 54.9K
09:48 77.17 77.27 77.17 77.20 25.5K
09:49 77.30 77.36 77.30 77.33 12.7K
09:50 77.26 77.31 77.26 77.27 17.7K
09:51 77.27 77.41 77.27 77.41 24.0K
09:52 77.39 77.42 77.39 77.40 8.2K
09:53 77.41 77.44 77.39 77.40 17.4K
09:54 77.42 77.43 77.38 77.43 8.5K
09:55 77.40 77.49 77.40 77.48 11.4K
09:56 77.48 77.48 77.36 77.40 18.6K
09:57 77.36 77.36 77.29 77.29 41.0K
09:58 77.24 77.47 77.24 77.43 82.4K
09:59 77.45 77.52 77.43 77.49 19.5K
10:00 77.44 77.44 77.37 77.40 26.4K
10:01 77.41 77.49 77.31 77.49 24.8K
10:02 77.48 77.48 77.21 77.21 21.0K
10:03 77.27 77.36 77.24 77.24 12.7K
10:04 77.24 77.41 77.22 77.38 17.8K
10:05 77.37 77.37 77.30 77.31 15.0K
10:06 77.33 77.56 77.33 77.56 115.1K
10:07 77.54 77.64 77.54 77.62 30.7K
10:08 77.65 77.77 77.65 77.77 19.3K
10:09 77.75 77.77 77.66 77.67 20.4K
10:10 77.71 77.72 77.67 77.68 20.1K
10:11 77.69 77.69 77.58 77.68 31.8K
10:12 77.67 77.69 77.64 77.68 24.6K
10:13 77.68 77.85 77.68 77.82 24.5K
10:14 77.83 77.94 77.83 77.94 11.9K
10:15 78.04 78.04 78.01 78.04 20.5K
10:16 78.10 78.14 78.07 78.11 30.6K
10:17 78.10 78.17 78.10 78.16 26.4K
10:18 78.18 78.22 78.17 78.17 25.6K
10:19 78.17 78.24 78.16 78.20 42.9K
10:20 78.19 78.27 78.19 78.23 27.2K
10:21 78.25 78.33 78.21 78.32 37.4K
10:22 78.34 78.38 78.30 78.35 40.2K
10:23 78.36 78.36 78.23 78.22 37.3K
10:24 78.21 78.36 78.19 78.35 22.0K
10:25 78.33 78.42 78.25 78.25 33.8K
10:26 78.25 78.26 78.18 78.19 15.3K
10:27 78.18 78.21 78.17 78.20 12.7K
10:28 78.22 78.25 78.18 78.19 22.1K
10:29 78.15 78.19 78.12 78.12 12.9K
10:30 78.13 78.17 78.07 78.09 13.9K
10:31 78.10 78.14 77.96 77.96 20.0K
10:32 77.97 77.97 77.81 77.87 28.6K
10:33 77.87 77.87 77.71 77.73 24.1K
10:34 77.74 77.86 77.70 77.84 29.3K
10:35 77.84 77.88 77.81 77.84 10.4K
10:36 77.80 77.83 77.77 77.77 23.4K
10:37 77.77 77.79 77.75 77.78 22.1K
10:38 77.80 77.85 77.79 77.79 19.5K
10:39 77.81 77.84 77.80 77.82 11.5K
10:40 77.79 77.82 77.77 77.79 17.3K
10:41 77.73 77.77 77.69 77.75 25.2K
10:42 77.73 77.78 77.70 77.71 13.8K
10:43 77.71 77.80 77.71 77.77 14.2K
10:44 77.76 77.77 77.72 77.74 21.8K
10:45 77.75 77.76 77.70 77.76 14.3K
10:46 77.76 77.76 77.67 77.69 11.1K
10:47 77.68 77.71 77.66 77.70 10.9K
10:48 77.68 77.72 77.68 77.71 16.5K
10:49 77.70 77.76 77.70 77.71 14.8K
10:50 77.71 77.72 77.61 77.61 18.6K
10:51 77.61 77.61 77.51 77.51 16.0K
10:52 77.49 77.57 77.49 77.57 20.3K
10:53 77.55 77.65 77.53 77.57 19.0K
10:54 77.58 77.63 77.58 77.63 18.7K
10:55 77.63 77.66 77.62 77.66 8.3K
10:56 77.64 77.64 77.58 77.61 14.8K
10:57 77.66 77.66 77.62 77.62 15.3K
10:58 77.63 77.70 77.63 77.67 40.5K
10:59 77.67 77.67 77.60 77.67 19.0K
11:00 77.66 77.84 77.65 77.84 23.7K
11:01 77.81 77.81 77.69 77.69 18.8K
11:02 77.69 77.70 77.61 77.61 15.3K
11:03 77.60 77.61 77.59 77.61 10.2K
11:04 77.62 77.65 77.59 77.59 10.5K
11:05 77.59 77.63 77.58 77.63 26.1K
11:06 77.62 77.62 77.55 77.55 8.9K
11:07 77.56 77.61 77.56 77.58 9.6K
11:08 77.60 77.63 77.52 77.63 68.4K
11:09 77.66 77.68 77.62 77.62 19.0K
11:10 77.60 77.60 77.53 77.53 16.2K
11:11 77.50 77.52 77.46 77.49 13.2K
11:12 77.50 77.52 77.48 77.48 15.6K
11:13 77.46 77.52 77.46 77.52 9.2K
11:14 77.52 77.64 77.52 77.64 10.1K
11:15 77.63 77.72 77.63 77.72 10.8K
11:16 77.71 77.72 77.68 77.72 12.2K
11:17 77.72 77.82 77.69 77.79 28.8K
11:18 77.74 77.74 77.66 77.66 18.1K
11:19 77.65 77.67 77.62 77.62 11.3K
11:20 77.62 77.70 77.62 77.70 9.2K
11:21 77.69 77.71 77.66 77.70 10.5K
11:22 77.70 77.73 77.70 77.73 17.6K
11:23 77.74 77.80 77.71 77.71 11.1K
11:24 77.71 77.77 77.71 77.72 30.3K
11:25 77.71 77.72 77.70 77.69 8.8K
11:26 77.69 77.75 77.69 77.74 15.1K
11:27 77.74 77.74 77.66 77.69 15.0K
11:28 77.71 77.72 77.66 77.69 25.2K
11:29 77.72 77.78 77.72 77.75 24.0K
11:30 77.71 77.71 77.65 77.68 16.0K
11:31 77.68 77.73 77.68 77.70 14.8K
11:32 77.72 77.73 77.67 77.73 12.4K
11:33 77.73 77.73 77.68 77.72 8.2K
11:34 77.74 77.78 77.74 77.78 10.4K
11:35 77.79 77.88 77.79 77.82 18.6K
11:36 77.81 77.81 77.77 77.77 20.7K
11:37 77.76 77.76 77.69 77.69 6.2K
11:38 77.70 77.70 77.66 77.69 11.9K
11:39 77.70 77.79 77.70 77.79 12.8K
11:40 77.79 77.79 77.75 77.77 12.3K
11:41 77.76 77.76 77.70 77.70 12.3K
11:42 77.69 77.71 77.68 77.71 7.8K
11:43 77.70 77.72 77.69 77.72 18.1K
11:44 77.73 77.76 77.72 77.76 10.9K
11:45 77.77 77.79 77.74 77.78 8.7K
11:46 77.77 77.78 77.75 77.75 7.4K
11:47 77.74 77.79 77.73 77.79 14.8K
11:48 77.79 77.85 77.79 77.84 30.7K
11:49 77.86 77.89 77.86 77.89 23.1K
11:50 77.88 77.89 77.82 77.89 28.6K
11:51 77.89 77.91 77.88 77.89 18.1K
11:52 77.87 77.90 77.86 77.88 18.6K
11:53 77.87 77.89 77.85 77.85 12.4K
11:54 77.85 77.85 77.80 77.80 16.5K
11:55 77.76 77.79 77.74 77.79 8.7K
11:56 77.77 77.77 77.71 77.74 22.9K
11:57 77.74 77.74 77.71 77.71 8.8K
11:58 77.65 77.67 77.61 77.67 19.3K
11:59 77.68 77.71 77.68 77.71 20.0K
12:00 77.71 77.79 77.71 77.78 9.3K
12:01 77.78 77.78 77.72 77.74 13.0K
12:02 77.74 77.74 77.71 77.72 10.3K
12:03 77.76 77.77 77.73 77.77 9.1K
12:04 77.78 77.79 77.74 77.74 8.9K
12:05 77.73 77.73 77.68 77.68 10.4K
12:06 77.68 77.71 77.68 77.68 8.1K
12:07 77.68 77.70 77.68 77.69 6.1K
12:08 77.69 77.70 77.67 77.68 14.1K
12:09 77.72 77.76 77.72 77.76 12.2K
12:10 77.76 77.76 77.67 77.67 9.6K
12:11 77.69 77.71 77.67 77.67 7.1K
12:12 77.68 77.71 77.68 77.71 7.5K
12:13 77.72 77.74 77.70 77.70 12.9K
12:14 77.70 77.70 77.67 77.67 8.3K
12:15 77.65 77.65 77.61 77.65 8.4K
12:16 77.65 77.65 77.57 77.58 21.6K
12:17 77.57 77.59 77.55 77.58 19.8K
12:18 77.59 77.59 77.48 77.48 19.2K
12:19 77.48 77.48 77.34 77.34 67.3K
12:20 77.34 77.34 77.27 77.28 19.6K
12:21 77.29 77.34 77.28 77.34 19.5K
12:22 77.36 77.41 77.34 77.39 13.8K
12:23 77.37 77.37 77.30 77.30 11.7K
12:24 77.31 77.47 77.30 77.43 24.8K
12:25 77.41 77.51 77.37 77.50 11.7K
12:26 77.47 77.47 77.42 77.42 15.6K
12:27 77.43 77.45 77.43 77.45 3.3K
12:28 77.47 77.47 77.46 77.46 6.0K
12:29 77.46 77.46 77.43 77.46 10.8K
12:30 77.46 77.52 77.44 77.52 7.8K
12:31 77.53 77.55 77.53 77.53 10.3K
12:32 77.53 77.53 77.50 77.52 12.4K
12:33 77.52 77.52 77.50 77.50 5.6K
12:34 77.48 77.48 77.46 77.46 16.9K
12:35 77.45 77.45 77.39 77.39 11.8K
12:36 77.41 77.42 77.35 77.37 10.0K
12:37 77.37 77.41 77.37 77.41 6.7K
12:38 77.43 77.44 77.42 77.44 8.0K
12:39 77.44 77.49 77.44 77.48 15.8K
12:40 77.47 77.51 77.47 77.51 10.0K
12:41 77.54 77.58 77.54 77.57 12.1K
12:42 77.56 77.56 77.51 77.51 10.4K
12:43 77.50 77.50 77.49 77.50 4.8K
12:44 77.51 77.51 77.45 77.47 8.9K
12:45 77.46 77.47 77.46 77.46 3.8K
12:46 77.45 77.48 77.43 77.47 19.2K
12:47 77.48 77.51 77.47 77.47 7.6K
12:48 77.49 77.49 77.47 77.48 8.4K
12:49 77.48 77.48 77.44 77.45 14.7K
12:50 77.43 77.43 77.40 77.43 20.7K
12:51 77.44 77.44 77.39 77.43 24.9K
12:52 77.43 77.45 77.42 77.44 8.8K
12:53 77.43 77.48 77.42 77.48 10.2K
12:54 77.48 77.48 77.46 77.48 8.9K
12:55 77.47 77.47 77.42 77.42 11.7K
12:56 77.42 77.47 77.42 77.47 8.3K
12:57 77.47 77.47 77.42 77.42 13.8K
12:58 77.42 77.43 77.40 77.40 9.3K
12:59 77.41 77.43 77.40 77.43 7.0K
13:00 77.38 77.42 77.38 77.42 18.7K
13:01 77.43 77.43 77.40 77.40 6.1K
13:02 77.42 77.43 77.36 77.37 9.3K
13:03 77.36 77.36 77.34 77.34 5.7K
13:04 77.34 77.34 77.30 77.30 7.1K
13:05 77.32 77.38 77.32 77.36 8.1K
13:06 77.35 77.35 77.27 77.29 13.0K
13:07 77.29 77.34 77.28 77.34 11.6K
13:08 77.34 77.42 77.34 77.40 8.8K
13:09 77.41 77.45 77.38 77.45 13.7K
13:10 77.44 77.44 77.40 77.44 12.4K
13:11 77.44 77.45 77.43 77.43 10.3K
13:12 77.43 77.43 77.39 77.42 15.7K
13:13 77.44 77.55 77.44 77.55 11.9K
13:14 77.56 77.61 77.56 77.58 24.4K
13:15 77.59 77.59 77.56 77.57 13.8K
13:16 77.56 77.57 77.54 77.55 13.6K
13:17 77.57 77.62 77.56 77.62 8.1K
13:18 77.62 77.62 77.55 77.55 15.9K
13:19 77.56 77.61 77.56 77.59 10.4K
13:20 77.56 77.57 77.55 77.57 9.6K
13:21 77.56 77.58 77.56 77.57 9.5K
13:22 77.57 77.57 77.54 77.54 4.8K
13:23 77.53 77.61 77.53 77.61 9.5K
13:24 77.61 77.66 77.61 77.64 10.7K
13:25 77.65 77.68 77.65 77.67 44.9K
13:26 77.66 77.66 77.64 77.66 26.3K
13:27 77.68 77.69 77.62 77.68 14.0K
13:28 77.68 77.77 77.68 77.77 9.7K
13:29 77.78 77.78 77.76 77.76 9.2K
13:30 77.74 77.74 77.72 77.72 12.0K
13:31 77.73 77.73 77.64 77.67 16.0K
13:32 77.70 77.72 77.69 77.69 17.9K
13:33 77.71 77.71 77.67 77.69 10.8K
13:34 77.67 77.70 77.67 77.69 9.0K
13:35 77.69 77.73 77.67 77.71 13.9K
13:36 77.71 77.72 77.69 77.72 18.3K
13:37 77.70 77.72 77.70 77.72 12.4K
13:38 77.72 77.72 77.65 77.66 22.9K
13:39 77.66 77.67 77.62 77.64 13.1K
13:40 77.62 77.66 77.61 77.65 15.1K
13:41 77.66 77.67 77.62 77.62 17.4K
13:42 77.62 77.62 77.59 77.58 19.0K
13:43 77.58 77.60 77.57 77.58 13.1K
13:44 77.57 77.59 77.56 77.57 15.7K
13:45 77.56 77.60 77.54 77.60 17.4K
13:46 77.60 77.63 77.54 77.54 17.4K
13:47 77.56 77.56 77.52 77.55 10.7K
13:48 77.53 77.57 77.53 77.57 14.2K
13:49 77.57 77.57 77.49 77.49 16.7K
13:50 77.50 77.50 77.46 77.46 8.2K
13:51 77.46 77.46 77.41 77.41 10.5K
13:52 77.41 77.44 77.41 77.44 12.8K
13:53 77.46 77.47 77.44 77.44 12.5K
13:54 77.43 77.43 77.38 77.38 12.3K
13:55 77.38 77.38 77.32 77.32 10.5K
13:56 77.31 77.37 77.31 77.36 23.7K
13:57 77.36 77.36 77.30 77.30 13.3K
13:58 77.30 77.38 77.30 77.37 19.8K
13:59 77.41 77.42 77.37 77.37 9.1K
14:00 77.38 77.39 77.34 77.35 13.9K
14:01 77.34 77.37 77.32 77.35 13.2K
14:02 77.31 77.33 77.31 77.32 18.7K
14:03 77.32 77.33 77.32 77.32 9.4K
14:04 77.32 77.32 77.27 77.29 11.2K
14:05 77.29 77.33 77.26 77.31 12.0K
14:06 77.29 77.34 77.29 77.31 12.3K
14:07 77.32 77.32 77.26 77.29 15.5K
14:08 77.31 77.32 77.30 77.32 8.1K
14:09 77.33 77.33 77.30 77.30 13.6K
14:10 77.32 77.41 77.32 77.37 16.4K
14:11 77.37 77.39 77.28 77.37 27.8K
14:12 77.38 77.41 77.37 77.39 7.8K
14:13 77.39 77.40 77.32 77.33 11.0K
14:14 77.33 77.33 77.18 77.18 70.2K
14:15 77.19 77.21 77.17 77.17 61.5K
14:16 77.20 77.21 77.16 77.17 20.5K
14:17 77.19 77.19 77.12 77.12 23.2K
14:18 77.14 77.23 77.14 77.19 34.2K
14:19 77.18 77.24 77.17 77.20 34.3K
14:20 77.21 77.21 77.12 77.16 15.8K
14:21 77.16 77.20 77.16 77.16 36.5K
14:22 77.18 77.18 77.15 77.17 68.4K
14:23 77.18 77.18 77.14 77.18 17.2K
14:24 77.19 77.27 77.16 77.16 22.7K
14:25 77.16 77.19 77.12 77.18 41.1K
14:26 77.20 77.23 77.19 77.20 10.3K
14:27 77.20 77.24 77.20 77.22 13.5K
14:28 77.19 77.25 77.18 77.25 39.7K
14:29 77.25 77.26 77.19 77.23 14.4K
14:30 77.24 77.25 77.20 77.20 16.4K
14:31 77.19 77.21 77.18 77.19 10.4K
14:32 77.19 77.22 77.17 77.22 13.4K
14:33 77.22 77.22 77.18 77.18 13.8K
14:34 77.18 77.31 77.17 77.29 21.9K
14:35 77.30 77.33 77.30 77.33 10.6K
14:36 77.33 77.33 77.24 77.26 11.5K
14:37 77.24 77.28 77.24 77.27 17.2K
14:38 77.27 77.27 77.24 77.26 10.7K
14:39 77.26 77.27 77.25 77.27 8.9K
14:40 77.28 77.36 77.28 77.37 17.0K
14:41 77.37 77.40 77.30 77.33 26.1K
14:42 77.36 77.40 77.36 77.39 7.8K
14:43 77.40 77.41 77.38 77.39 13.8K
14:44 77.39 77.39 77.37 77.38 9.9K
14:45 77.38 77.40 77.37 77.37 10.4K
14:46 77.38 77.39 77.36 77.37 8.7K
14:47 77.38 77.43 77.38 77.42 14.7K
14:48 77.42 77.42 77.40 77.40 11.4K
14:49 77.39 77.44 77.38 77.44 19.0K
14:50 77.44 77.44 77.39 77.39 17.2K
14:51 77.40 77.46 77.40 77.46 12.6K
14:52 77.46 77.49 77.45 77.47 16.2K
14:53 77.48 77.52 77.48 77.52 9.0K
14:54 77.50 77.51 77.49 77.50 14.4K
14:55 77.50 77.52 77.50 77.51 10.9K
14:56 77.48 77.48 77.43 77.44 15.2K
14:57 77.43 77.43 77.38 77.38 10.1K
14:58 77.38 77.41 77.37 77.41 9.6K
14:59 77.42 77.44 77.42 77.43 9.7K
15:00 77.42 77.44 77.41 77.44 13.0K
15:01 77.43 77.44 77.36 77.36 10.3K
15:02 77.36 77.36 77.33 77.34 16.6K
15:03 77.35 77.38 77.34 77.38 12.8K
15:04 77.39 77.40 77.38 77.38 15.5K
15:05 77.38 77.42 77.38 77.42 9.1K
15:06 77.42 77.47 77.42 77.43 18.6K
15:07 77.42 77.44 77.41 77.44 36.4K
15:08 77.45 77.45 77.40 77.44 17.1K
15:09 77.46 77.47 77.43 77.45 16.4K
15:10 77.44 77.44 77.41 77.41 22.9K
15:11 77.41 77.46 77.41 77.43 17.8K
15:12 77.42 77.45 77.42 77.45 12.2K
15:13 77.46 77.50 77.45 77.50 24.2K
15:14 77.51 77.51 77.44 77.44 23.7K
15:15 77.41 77.42 77.38 77.39 18.0K
15:16 77.38 77.41 77.38 77.39 15.5K
15:17 77.38 77.42 77.37 77.42 15.1K
15:18 77.44 77.49 77.44 77.47 16.7K
15:19 77.44 77.46 77.42 77.42 20.1K
15:20 77.41 77.42 77.39 77.42 14.7K
15:21 77.42 77.43 77.41 77.43 19.9K
15:22 77.43 77.44 77.39 77.42 16.8K
15:23 77.43 77.43 77.37 77.37 17.5K
15:24 77.37 77.37 77.30 77.31 23.1K
15:25 77.31 77.37 77.31 77.34 21.5K
15:26 77.34 77.36 77.33 77.35 14.5K
15:27 77.34 77.35 77.34 77.35 17.6K
15:28 77.34 77.36 77.34 77.35 17.4K
15:29 77.35 77.37 77.33 77.36 24.3K
15:30 77.37 77.38 77.35 77.35 28.7K
15:31 77.38 77.39 77.33 77.34 25.9K
15:32 77.34 77.39 77.34 77.39 40.3K
15:33 77.40 77.44 77.40 77.44 18.9K
15:34 77.45 77.46 77.42 77.43 25.4K
15:35 77.43 77.43 77.39 77.42 31.9K
15:36 77.42 77.42 77.38 77.38 11.6K
15:37 77.38 77.44 77.38 77.44 22.6K
15:38 77.45 77.46 77.42 77.43 23.5K
15:39 77.43 77.49 77.43 77.48 28.1K
15:40 77.49 77.49 77.45 77.46 34.7K
15:41 77.45 77.45 77.40 77.42 33.1K
15:42 77.44 77.49 77.43 77.43 31.3K
15:43 77.44 77.44 77.43 77.44 18.6K
15:44 77.50 77.50 77.43 77.44 33.5K
15:45 77.42 77.42 77.36 77.37 24.9K
15:46 77.37 77.37 77.35 77.37 28.5K
15:47 77.38 77.40 77.37 77.36 32.6K
15:48 77.38 77.40 77.36 77.36 27.3K
15:49 77.36 77.41 77.36 77.39 28.9K
15:50 77.36 77.36 77.26 77.28 80.1K
15:51 77.26 77.30 77.26 77.29 54.6K
15:52 77.31 77.45 77.30 77.45 52.7K
15:53 77.47 77.50 77.44 77.49 57.0K
15:54 77.48 77.50 77.46 77.48 134.0K
15:55 77.38 77.40 77.32 77.38 109.3K
15:56 77.39 77.39 77.27 77.27 113.2K
15:57 77.28 77.30 77.26 77.27 134.1K
15:58 77.26 77.28 77.25 77.25 158.5K
15:59 77.27 77.30 77.24 77.25 2,259.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据