卓越能源

XEL
🏛️ 美国 →
80.05
最后更新: 2025-09-29
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
2021-12-31 67.44 67.98 66.42 67.70 5.7M
2021-12-30 68.22 68.29 67.79 68.23 1.7M
2021-12-29 67.72 68.08 67.47 67.96 1.5M
2021-12-28 66.82 67.63 66.82 67.62 1.2M
2021-12-27 66.82 66.94 66.38 66.82 1.2M
2021-12-23 66.80 67.03 66.48 66.61 2.4M
2021-12-22 65.75 66.94 65.75 66.73 2.2M
2021-12-21 67.04 67.26 66.10 66.34 2.9M
2021-12-20 66.42 67.24 65.68 67.12 2.4M
2021-12-17 68.34 68.87 66.84 67.00 5.1M
2021-12-16 68.58 69.57 68.31 68.95 3.8M
2021-12-15 67.66 68.88 67.60 68.82 3.5M
2021-12-14 67.32 67.67 66.72 67.39 3.1M
2021-12-13 66.45 67.85 66.45 67.46 2.5M
2021-12-10 67.26 67.45 66.40 66.51 2.8M
2021-12-09 67.05 67.22 66.48 66.80 3.2M
2021-12-08 66.10 67.32 65.92 67.11 3.0M
2021-12-07 65.10 66.06 64.85 66.04 5.0M
2021-12-06 65.70 66.39 65.14 65.18 3.8M
2021-12-03 65.05 65.58 64.16 65.17 3.3M
2021-12-02 64.40 65.25 64.26 64.65 3.0M
2021-12-01 64.42 65.57 63.85 64.21 3.6M
2021-11-30 65.38 65.38 63.50 63.73 4.3M
2021-11-29 64.73 65.78 64.20 65.59 2.6M
2021-11-26 65.52 66.08 64.62 64.76 2.1M
2021-11-24 65.88 65.94 65.30 65.55 2.1M
2021-11-23 66.12 66.50 65.53 65.84 1.9M
2021-11-22 65.34 67.03 64.96 66.31 5.2M
2021-11-19 64.31 65.24 64.12 65.10 2.9M
2021-11-18 64.77 64.77 64.01 64.33 2.4M
2021-11-17 63.96 65.05 63.68 64.97 3.5M
2021-11-16 64.35 64.75 64.07 64.11 2.9M
2021-11-15 63.27 64.35 63.17 64.31 2.2M
2021-11-12 63.43 63.62 62.80 63.13 3.8M
2021-11-11 64.30 64.30 63.04 63.50 1.9M
2021-11-10 63.83 64.50 63.61 64.39 2.3M
2021-11-09 62.81 63.81 62.69 63.60 6.2M
2021-11-08 63.84 63.99 62.36 62.74 2.7M
2021-11-05 63.41 64.14 63.27 63.80 4.5M
2021-11-04 63.42 63.81 62.69 63.07 5.3M
2021-11-03 64.35 64.84 62.96 63.50 2.4M
2021-11-02 64.87 65.05 64.08 64.71 2.4M
2021-11-01 64.41 64.78 64.11 64.50 2.5M
2021-10-29 65.52 65.60 64.09 64.59 4.1M
2021-10-27 64.65 64.93 63.13 63.39 3.5M
2021-10-26 64.72 65.06 64.44 64.48 3.9M
2021-10-25 65.49 65.49 64.56 64.66 2.4M
2021-10-22 65.80 65.99 65.48 65.55 2.0M
2021-10-21 65.65 65.90 65.29 65.61 2.3M
2021-10-20 65.17 65.90 65.14 65.57 2.5M
2021-10-19 65.37 65.37 64.62 64.93 2.6M
2021-10-18 65.42 65.49 64.36 64.68 3.2M
2021-10-15 65.48 66.00 65.19 65.93 16.0M
2021-10-14 64.56 65.82 64.27 65.43 4.9M
2021-10-13 63.89 64.49 63.09 64.39 4.9M
2021-10-12 62.39 63.09 62.16 63.00 4.0M
2021-10-11 62.47 63.03 61.61 62.44 5.2M
2021-10-08 63.99 64.10 63.10 63.20 2.0M
2021-10-07 64.50 65.11 63.92 63.97 2.9M
2021-10-06 63.06 64.39 62.82 64.33 3.0M
2021-10-05 64.00 64.08 63.15 63.30 3.4M
2021-10-04 62.39 64.14 62.28 63.90 4.9M
2021-10-01 63.70 63.72 62.41 62.49 4.3M
2021-09-30 62.62 63.02 62.24 62.50 4.0M
2021-09-29 61.49 63.05 61.20 62.67 3.0M
2021-09-28 62.28 62.43 61.16 61.42 4.5M
2021-09-27 63.22 63.71 62.18 62.25 3.3M
2021-09-24 62.94 63.51 62.72 63.32 3.8M
2021-09-23 63.03 63.69 62.84 62.90 2.5M
2021-09-22 63.26 63.79 62.98 63.19 3.4M
2021-09-21 63.58 64.10 63.20 63.29 3.1M
2021-09-20 64.35 64.42 62.97 63.44 5.2M
2021-09-17 64.82 65.08 63.80 64.00 7.0M
2021-09-16 65.35 65.94 64.91 65.00 3.1M
2021-09-15 65.61 66.25 65.30 65.45 3.1M
2021-09-14 66.93 67.07 66.03 66.11 2.6M
2021-09-13 68.21 68.50 67.03 67.08 2.4M
2021-09-10 69.23 69.23 67.71 67.76 2.3M
2021-09-09 69.05 69.55 68.79 69.27 2.8M
2021-09-08 67.76 69.38 67.62 69.31 2.1M
2021-09-07 69.39 69.39 67.90 67.90 2.3M
2021-09-03 70.11 70.42 69.51 69.80 1.7M
2021-09-02 69.81 70.36 69.76 70.32 1.5M
2021-09-01 69.02 69.96 68.83 69.75 1.8M
2021-08-31 69.06 69.41 68.33 68.75 2.7M
2021-08-30 68.53 69.34 68.28 69.03 1.6M
2021-08-27 69.14 69.14 68.07 68.70 3.3M
2021-08-26 68.06 68.44 67.58 68.30 1.6M
2021-08-25 68.17 68.85 67.52 68.31 2.2M
2021-08-24 69.00 69.17 67.58 68.29 2.5M
2021-08-23 70.26 70.36 68.99 68.99 2.8M
2021-08-20 69.70 71.08 69.57 70.61 3.4M
2021-08-19 69.55 70.46 69.42 70.12 3.7M
2021-08-18 69.77 70.08 69.06 69.33 2.6M
2021-08-17 69.64 70.10 69.45 69.95 2.0M
2021-08-16 69.30 70.33 69.18 69.77 2.4M
2021-08-13 69.07 69.27 68.83 69.04 1.6M
2021-08-12 69.03 69.34 68.58 68.79 2.3M
2021-08-11 68.97 69.43 68.85 69.07 1.7M
2021-08-10 69.18 69.18 68.60 68.71 1.6M
2021-08-09 69.08 69.45 68.63 69.12 1.4M
2021-08-06 69.09 69.58 68.68 69.08 2.1M
2021-08-05 69.08 69.40 68.47 69.24 2.0M
2021-08-04 68.52 69.05 67.89 68.95 2.7M
2021-08-03 68.64 69.37 68.39 68.70 1.8M
2021-08-02 68.36 68.93 67.93 68.56 2.3M
2021-07-30 68.84 69.55 68.11 68.25 2.5M
2021-07-29 69.77 69.77 68.33 68.79 1.5M
2021-07-28 69.34 69.50 68.22 68.70 2.1M
2021-07-27 68.21 69.67 67.95 69.46 2.4M
2021-07-26 68.21 68.41 67.63 68.31 1.5M
2021-07-23 67.49 68.30 67.30 68.27 1.8M
2021-07-22 66.98 67.51 66.85 67.24 2.0M
2021-07-21 68.02 68.24 66.97 67.06 2.3M
2021-07-20 68.49 69.30 67.98 68.16 3.1M
2021-07-19 69.37 70.32 67.56 68.27 4.0M
2021-07-16 68.64 69.63 68.64 69.13 2.8M
2021-07-15 68.05 68.75 67.89 68.72 3.1M
2021-07-14 67.66 68.45 67.18 68.09 2.9M
2021-07-13 67.80 68.15 67.35 67.58 2.0M
2021-07-12 67.56 67.90 67.17 67.84 1.9M
2021-07-09 67.40 67.82 66.90 67.67 2.5M
2021-07-08 67.49 68.21 67.27 67.50 2.2M
2021-07-07 67.14 67.74 66.76 67.69 1.9M
2021-07-06 66.65 67.15 65.95 67.07 2.6M
2021-07-02 67.21 67.40 66.61 66.82 1.7M
2021-07-01 66.10 67.18 65.62 67.03 3.2M
2021-06-30 65.71 66.13 65.48 65.88 2.4M
2021-06-29 66.79 67.20 65.57 65.71 2.3M
2021-06-28 67.26 67.69 66.84 67.06 1.8M
2021-06-25 66.30 67.15 66.12 67.10 2.0M
2021-06-24 66.23 66.43 65.85 66.26 1.6M
2021-06-23 66.42 66.73 66.11 66.23 2.4M
2021-06-22 67.14 67.40 66.65 66.75 1.8M
2021-06-21 66.76 67.31 66.28 67.14 2.1M
2021-06-18 68.12 68.13 66.46 66.60 4.4M
2021-06-17 67.70 68.68 67.35 68.35 2.6M
2021-06-16 69.39 69.52 67.72 67.76 2.6M
2021-06-15 69.22 69.50 69.00 69.19 2.1M
2021-06-14 68.99 69.28 68.56 69.08 1.7M
2021-06-11 69.56 69.75 69.05 69.54 2.2M
2021-06-10 69.45 69.86 69.14 69.63 2.1M
2021-06-09 68.82 69.58 68.62 69.35 2.8M
2021-06-08 69.97 70.20 68.47 68.80 2.2M
2021-06-07 70.20 70.33 69.96 70.12 2.8M
2021-06-04 70.78 70.90 69.96 70.08 2.2M
2021-06-03 69.71 70.79 69.50 70.48 4.2M
2021-06-02 70.25 70.88 69.91 70.24 2.4M
2021-06-01 71.17 71.20 69.85 70.00 2.4M
2021-05-28 71.25 71.38 70.68 70.88 2.7M
2021-05-27 71.08 71.13 70.25 70.27 3.4M
2021-05-26 71.20 71.34 70.86 71.00 1.8M
2021-05-25 71.71 71.94 71.02 71.24 2.1M
2021-05-24 72.53 72.56 71.61 71.67 2.1M
2021-05-21 71.77 72.25 71.40 72.04 2.6M
2021-05-20 70.50 71.91 70.50 71.58 3.2M
2021-05-19 70.70 70.81 69.78 70.57 2.8M
2021-05-18 70.76 71.17 70.45 70.81 2.2M
2021-05-17 70.79 72.10 70.59 70.80 3.8M
2021-05-14 71.25 71.91 71.15 71.72 3.3M
2021-05-13 69.60 71.55 69.51 71.12 2.8M
2021-05-12 71.19 71.39 69.98 70.17 3.2M
2021-05-11 72.53 72.94 70.48 71.03 2.7M
2021-05-10 71.69 72.86 71.62 72.59 2.9M
2021-05-07 71.80 72.19 71.32 71.32 2.0M
2021-05-06 70.86 71.95 70.77 71.55 2.3M
2021-05-05 71.73 71.75 70.15 70.75 2.4M
2021-05-04 71.02 72.15 71.02 71.84 3.6M
2021-05-03 71.31 72.16 71.18 71.62 1.8M
2021-04-30 70.57 71.37 70.08 71.30 2.6M
2021-04-29 69.95 70.88 69.54 70.56 1.9M
2021-04-28 70.08 70.27 69.42 69.81 2.2M
2021-04-27 70.84 71.26 69.92 70.00 2.2M
2021-04-26 70.98 71.10 70.42 70.60 2.4M
2021-04-23 71.18 71.68 70.93 71.08 3.0M
2021-04-22 71.21 71.54 70.79 71.12 2.9M
2021-04-21 71.70 72.23 70.93 71.32 2.5M
2021-04-20 70.71 71.80 70.24 71.55 2.6M
2021-04-19 70.51 70.79 69.82 70.49 3.3M
2021-04-16 70.28 70.92 69.82 70.37 12.0M
2021-04-15 68.56 70.13 68.53 69.96 4.4M
2021-04-14 68.38 68.74 67.53 68.68 2.7M
2021-04-13 67.56 68.75 67.46 68.48 2.5M
2021-04-12 67.30 67.99 67.30 67.91 2.9M
2021-04-09 67.81 68.29 67.35 67.43 2.6M
2021-04-08 68.28 68.44 67.65 67.72 2.4M
2021-04-07 68.04 68.54 67.74 68.05 2.3M
2021-04-06 67.64 68.33 67.32 68.16 2.2M
2021-04-05 66.98 68.72 66.73 68.11 3.5M
2021-04-01 66.51 66.81 65.96 66.79 2.7M
2021-03-31 66.04 66.81 65.86 66.51 3.9M
2021-03-30 66.40 66.68 65.52 66.01 2.3M
2021-03-29 66.21 67.25 65.60 67.00 2.4M
2021-03-26 65.82 66.37 65.13 66.31 2.6M
2021-03-25 65.97 66.57 65.33 66.00 3.5M
2021-03-24 64.95 66.17 64.85 65.58 3.4M
2021-03-23 64.29 65.73 63.59 65.44 3.6M
2021-03-22 62.86 64.09 62.84 63.75 3.5M
2021-03-19 62.23 63.38 61.86 62.99 9.2M
2021-03-18 62.30 62.75 61.71 62.40 3.5M
2021-03-17 63.34 63.40 62.55 62.69 3.4M
2021-03-16 62.98 63.63 62.86 63.41 3.1M
2021-03-15 62.32 63.47 62.32 63.07 5.3M
2021-03-12 61.37 62.60 61.14 62.08 3.2M
2021-03-11 61.82 62.89 61.82 61.86 2.8M
2021-03-10 62.24 62.74 61.86 62.18 3.5M
2021-03-09 62.34 62.61 61.81 62.15 5.0M
2021-03-08 61.37 62.64 61.03 61.96 5.0M
2021-03-05 59.09 61.51 59.03 61.35 4.7M
2021-03-04 57.87 59.69 57.79 58.92 5.2M
2021-03-03 58.83 58.90 57.23 58.03 2.8M
2021-03-02 59.04 59.42 58.20 58.98 3.2M
2021-03-01 59.17 60.30 59.04 59.15 4.8M
2021-02-26 59.98 60.66 58.50 58.59 3.7M
2021-02-25 59.78 60.53 59.43 59.84 2.8M
2021-02-24 61.63 61.66 60.11 60.21 2.5M
2021-02-23 60.44 62.15 60.44 61.93 3.3M
2021-02-22 62.65 62.65 59.64 60.43 3.2M
2021-02-19 62.49 62.70 61.97 62.07 4.1M
2021-02-18 60.82 62.43 60.80 62.30 3.4M
2021-02-17 60.45 61.25 60.38 60.90 2.5M
2021-02-16 61.33 61.64 60.49 60.51 2.2M
2021-02-12 61.49 61.76 61.00 61.54 2.6M
2021-02-11 62.09 62.50 61.49 61.57 1.6M
2021-02-10 62.21 62.60 61.57 62.28 1.7M
2021-02-09 62.61 62.73 61.49 62.12 1.6M
2021-02-08 63.42 63.55 62.16 62.25 1.7M
2021-02-05 63.79 63.94 63.30 63.44 1.6M
2021-02-04 63.08 63.80 62.73 63.59 2.5M
2021-02-03 64.09 64.19 63.11 63.18 2.0M
2021-02-02 63.88 65.16 63.61 64.20 2.0M
2021-02-01 64.15 64.93 63.35 63.94 2.7M
2021-01-29 63.18 64.60 62.92 63.99 2.5M
2021-01-28 63.18 65.44 61.99 63.64 3.0M
2021-01-27 65.37 66.18 63.75 63.82 3.3M
2021-01-26 66.20 66.26 65.01 65.81 2.3M
2021-01-25 64.60 66.54 64.25 66.50 2.5M
2021-01-22 65.02 65.18 64.41 64.76 1.7M
2021-01-21 64.97 65.48 64.68 65.11 1.8M
2021-01-20 64.50 65.64 64.31 65.43 2.7M
2021-01-19 65.24 65.33 64.27 64.71 2.5M
2021-01-15 63.41 65.05 63.04 64.96 3.8M
2021-01-14 64.83 64.96 63.41 63.56 1.8M
2021-01-13 63.55 65.12 63.19 65.01 2.7M
2021-01-12 64.39 64.46 63.18 63.40 2.8M
2021-01-11 65.68 65.86 63.92 64.40 2.1M
2021-01-08 65.06 65.93 64.89 65.76 2.2M
2021-01-07 66.80 66.81 64.93 65.16 2.6M
2021-01-06 64.58 67.01 64.58 66.46 2.7M
2021-01-05 65.60 65.93 64.50 65.02 2.0M
2021-01-04 66.54 66.88 65.12 65.66 3.2M