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
2022-12-30 70.90 71.07 69.51 70.11 1.6M
2022-12-29 70.89 71.51 70.87 71.07 1.4M
2022-12-28 71.28 71.62 70.54 70.57 1.5M
2022-12-27 70.99 71.72 70.58 71.57 1.6M
2022-12-23 69.94 70.95 69.83 70.93 1.2M
2022-12-22 70.12 70.29 68.79 70.03 1.9M
2022-12-21 69.71 70.46 69.55 70.41 1.8M
2022-12-20 69.49 69.81 68.84 69.49 2.2M
2022-12-19 69.93 70.50 68.97 69.40 2.2M
2022-12-16 70.26 70.31 68.76 69.92 6.7M
2022-12-15 70.96 71.22 70.25 70.62 3.3M
2022-12-14 71.84 72.51 70.78 71.25 2.6M
2022-12-13 72.44 72.99 70.84 71.60 3.2M
2022-12-12 70.51 71.61 69.97 71.59 2.0M
2022-12-09 69.67 70.41 69.47 69.84 3.8M
2022-12-08 68.75 69.98 68.57 69.81 2.2M
2022-12-07 69.53 69.81 68.51 68.87 2.7M
2022-12-06 68.68 69.40 68.58 69.32 2.5M
2022-12-05 68.66 68.98 68.42 68.68 2.2M
2022-12-02 69.25 69.78 68.47 69.14 2.8M
2022-12-01 70.82 71.73 70.08 70.19 2.5M
2022-11-30 68.75 70.58 68.52 70.22 4.9M
2022-11-29 69.21 69.26 68.25 68.85 1.9M
2022-11-28 69.27 69.70 68.64 69.39 2.2M
2022-11-25 69.47 69.90 69.27 69.63 1.2M
2022-11-23 68.68 69.23 68.47 69.20 1.9M
2022-11-22 69.00 69.62 68.64 68.85 2.6M
2022-11-21 67.93 69.16 67.93 68.68 2.9M
2022-11-18 67.43 68.49 67.43 68.38 2.9M
2022-11-17 67.45 67.91 66.89 67.14 2.9M
2022-11-16 67.78 68.68 67.64 68.32 3.9M
2022-11-15 67.33 67.69 66.63 67.39 4.6M
2022-11-14 67.73 67.86 66.82 66.83 4.1M
2022-11-11 68.61 68.94 66.84 67.49 5.0M
2022-11-10 67.44 69.37 66.57 69.11 4.6M
2022-11-09 66.02 66.35 65.37 65.61 3.8M
2022-11-08 65.33 66.38 65.24 66.09 2.9M
2022-11-07 65.71 66.03 64.16 65.25 4.0M
2022-11-04 65.26 66.01 64.40 65.55 3.5M
2022-11-03 64.99 65.43 64.54 65.15 4.2M
2022-11-02 65.62 67.39 65.24 65.31 6.4M
2022-11-01 65.32 66.02 64.78 65.90 3.9M
2022-10-31 65.15 65.40 64.29 65.11 3.9M
2022-10-28 63.71 65.49 63.63 65.37 3.9M
2022-10-27 62.43 64.46 62.21 63.25 4.3M
2022-10-26 63.02 63.59 62.43 62.57 3.7M
2022-10-25 61.88 62.67 61.73 62.40 2.8M
2022-10-24 61.44 62.09 61.08 61.58 4.0M
2022-10-21 59.84 61.24 59.43 60.90 3.8M
2022-10-20 61.78 61.78 59.40 59.73 6.5M
2022-10-19 60.63 61.27 60.38 61.10 2.6M
2022-10-18 61.40 62.17 60.99 61.62 3.2M
2022-10-17 59.61 61.07 59.55 60.60 3.8M
2022-10-14 60.21 60.45 58.53 58.86 3.6M
2022-10-13 57.20 59.98 56.89 59.74 6.8M
2022-10-12 59.95 59.95 57.90 57.94 4.5M
2022-10-11 59.90 60.77 59.77 59.83 4.2M
2022-10-10 60.01 60.91 59.90 60.21 4.0M
2022-10-07 61.75 62.04 59.68 59.86 6.5M
2022-10-06 64.18 64.18 61.73 61.82 3.8M
2022-10-05 65.65 65.74 63.79 64.33 3.0M
2022-10-04 65.70 66.68 65.33 66.47 2.8M
2022-10-03 64.72 66.05 64.30 65.54 2.9M
2022-09-30 65.59 66.16 63.84 64.00 6.2M
2022-09-29 68.45 68.88 65.16 65.36 3.9M
2022-09-28 69.11 69.36 68.08 68.91 2.7M
2022-09-27 70.16 70.40 68.15 68.37 3.2M
2022-09-26 71.45 71.72 69.38 69.95 3.1M
2022-09-23 72.13 72.20 70.92 71.56 2.7M
2022-09-22 72.62 72.97 72.03 72.45 2.4M
2022-09-21 73.74 74.59 72.50 72.50 2.4M
2022-09-20 74.32 74.32 72.66 73.48 2.4M
2022-09-19 73.72 74.55 73.30 74.53 1.8M
2022-09-16 73.57 74.16 73.34 73.90 7.1M
2022-09-15 75.01 75.06 73.13 73.38 3.7M
2022-09-14 74.78 75.67 74.56 75.31 2.7M
2022-09-13 76.61 77.03 74.84 75.08 3.6M
2022-09-12 77.09 77.66 76.64 77.41 1.9M
2022-09-09 76.94 77.29 76.23 76.98 2.6M
2022-09-08 76.63 77.18 76.18 76.59 1.9M
2022-09-07 75.12 77.22 74.95 76.98 2.8M
2022-09-06 74.46 75.76 74.24 74.44 2.3M
2022-09-02 75.63 76.46 74.22 74.41 2.1M
2022-09-01 74.28 75.50 74.15 75.42 1.8M
2022-08-31 74.82 75.32 74.25 74.25 2.8M
2022-08-30 75.58 75.68 74.43 74.69 2.5M
2022-08-29 74.70 76.02 74.31 75.62 2.3M
2022-08-26 76.25 76.35 74.91 74.93 2.4M
2022-08-25 75.70 76.10 75.02 76.08 1.6M
2022-08-24 75.40 75.55 74.84 75.41 1.4M
2022-08-23 76.02 76.03 75.10 75.35 1.5M
2022-08-22 76.82 77.02 75.96 76.20 2.0M
2022-08-19 76.89 77.42 76.75 76.94 2.4M
2022-08-18 77.01 77.53 76.82 76.99 1.9M
2022-08-17 76.70 77.44 76.70 76.93 1.6M
2022-08-16 76.30 77.28 76.30 77.01 1.5M
2022-08-15 76.00 76.75 75.66 76.69 1.4M
2022-08-12 75.21 75.99 75.06 75.96 1.7M
2022-08-11 75.27 75.83 74.50 74.61 1.9M
2022-08-10 75.30 75.48 74.63 75.11 2.3M
2022-08-09 73.91 75.04 73.91 74.82 1.9M
2022-08-08 74.16 74.76 73.67 73.90 2.0M
2022-08-05 74.54 74.66 73.14 73.80 3.1M
2022-08-04 74.25 75.37 74.18 74.56 2.8M
2022-08-03 73.29 74.47 72.35 74.31 2.9M
2022-08-02 73.68 74.44 73.14 73.45 2.8M
2022-08-01 72.96 73.58 72.50 73.19 3.0M
2022-07-29 72.06 73.58 72.01 73.18 2.6M
2022-07-28 70.46 72.36 69.86 72.21 2.6M
2022-07-27 69.74 70.37 69.44 70.25 2.4M
2022-07-26 69.87 70.64 69.70 70.21 2.8M
2022-07-25 68.86 69.53 68.50 69.46 1.9M
2022-07-22 68.00 68.72 67.78 68.67 2.2M
2022-07-21 67.50 67.82 66.97 67.70 4.0M
2022-07-20 68.86 68.96 67.46 67.60 4.4M
2022-07-19 69.20 69.35 68.32 68.86 4.5M
2022-07-18 69.69 69.86 68.47 68.55 3.0M
2022-07-15 69.55 70.04 68.76 69.96 2.5M
2022-07-14 68.22 69.41 68.00 69.31 1.4M
2022-07-13 68.85 69.94 68.80 69.20 1.6M
2022-07-12 70.06 70.62 69.23 69.50 1.9M
2022-07-11 69.57 70.33 68.94 69.89 2.2M
2022-07-08 69.59 69.89 69.06 69.60 2.2M
2022-07-07 71.25 71.67 69.22 69.58 6.1M
2022-07-06 70.23 71.66 69.56 71.01 3.1M
2022-07-05 72.60 72.72 69.06 69.89 3.7M
2022-07-01 70.79 72.67 70.45 72.63 3.6M
2022-06-30 69.47 71.39 69.47 70.76 3.4M
2022-06-29 70.13 70.47 69.77 70.21 2.9M
2022-06-28 69.47 70.41 69.27 69.99 4.2M
2022-06-27 68.56 69.44 68.05 69.33 3.0M
2022-06-24 67.47 68.71 67.32 68.56 3.9M
2022-06-23 65.91 67.44 65.91 67.28 4.0M
2022-06-22 64.44 66.11 64.41 65.78 3.4M
2022-06-21 63.98 64.99 63.70 64.76 3.1M
2022-06-17 65.20 65.53 63.57 63.91 6.8M
2022-06-16 64.93 65.35 64.13 64.95 4.7M
2022-06-15 66.47 66.77 65.07 65.85 3.1M
2022-06-14 68.15 68.16 65.22 65.88 2.9M
2022-06-13 70.60 70.66 68.03 68.39 3.3M
2022-06-10 70.62 71.58 70.27 71.01 3.6M
2022-06-09 72.94 73.88 71.24 71.28 2.7M
2022-06-08 75.33 75.34 72.66 73.17 5.3M
2022-06-07 74.69 75.68 74.32 75.58 2.2M
2022-06-06 75.13 75.27 74.33 74.71 2.4M
2022-06-03 75.38 75.64 74.72 74.88 2.3M
2022-06-02 75.50 75.65 73.59 75.48 2.6M
2022-06-01 75.52 75.56 74.51 75.12 2.3M
2022-05-31 75.76 75.89 74.80 75.34 3.8M
2022-05-27 74.78 76.36 74.31 76.34 3.0M
2022-05-26 75.79 76.01 74.88 74.96 4.5M
2022-05-25 76.38 76.63 75.37 75.70 2.8M
2022-05-24 75.00 76.40 73.44 76.26 2.7M
2022-05-23 75.27 75.27 73.96 74.87 2.7M
2022-05-20 75.04 75.15 73.62 74.22 4.6M
2022-05-19 74.80 75.47 73.84 75.01 3.0M
2022-05-18 75.48 75.71 74.65 74.89 3.2M
2022-05-17 75.02 75.46 73.60 75.30 2.5M
2022-05-16 74.36 75.19 74.05 74.83 2.7M
2022-05-13 73.55 74.70 73.08 74.49 2.7M
2022-05-12 73.96 74.30 72.39 73.55 2.7M
2022-05-11 73.18 75.09 73.08 73.97 4.3M
2022-05-10 73.90 74.79 72.60 73.49 4.3M
2022-05-09 72.84 74.29 72.59 73.65 4.0M
2022-05-06 72.72 73.29 72.27 73.08 2.6M
2022-05-05 73.07 73.62 72.19 72.79 4.0M
2022-05-04 71.94 73.65 71.84 73.40 4.2M
2022-05-03 73.26 73.61 71.82 72.13 4.9M
2022-05-02 73.50 74.12 71.90 72.67 4.4M
2022-04-29 74.85 74.87 73.03 73.26 5.6M
2022-04-28 75.54 75.61 73.06 74.88 5.3M
2022-04-27 73.45 74.26 72.63 72.97 3.0M
2022-04-26 73.59 74.66 73.35 73.38 3.6M
2022-04-25 74.65 74.92 72.39 73.70 4.4M
2022-04-22 75.23 75.38 74.22 74.30 2.4M
2022-04-21 75.22 76.05 75.00 75.30 3.2M
2022-04-20 75.42 75.78 75.11 75.35 3.3M
2022-04-19 74.25 75.18 74.18 74.84 3.3M
2022-04-18 74.59 74.80 73.88 74.20 2.2M
2022-04-14 74.41 74.83 74.18 74.34 2.0M
2022-04-13 75.01 75.10 74.00 74.37 2.3M
2022-04-12 74.23 75.21 73.68 74.73 2.9M
2022-04-11 74.89 75.52 74.17 74.36 2.8M
2022-04-08 74.75 75.41 74.40 74.82 2.1M
2022-04-07 74.74 75.00 73.91 74.57 3.2M
2022-04-06 73.15 75.16 73.05 74.99 3.4M
2022-04-05 72.85 74.04 72.79 73.07 3.0M
2022-04-04 72.20 72.89 71.46 72.70 2.1M
2022-04-01 72.22 72.82 71.44 72.75 2.6M
2022-03-31 72.35 72.75 72.10 72.17 3.0M
2022-03-30 71.85 72.34 71.49 72.32 1.6M
2022-03-29 71.24 71.85 70.89 71.83 2.5M
2022-03-28 70.83 71.27 70.11 71.24 1.7M
2022-03-25 70.06 70.84 69.86 70.70 1.7M
2022-03-24 69.45 70.15 69.10 69.88 2.3M
2022-03-23 69.22 69.77 68.60 69.30 2.5M
2022-03-22 69.71 69.71 68.85 69.21 2.4M
2022-03-21 68.69 69.94 68.67 69.32 2.6M
2022-03-18 69.70 69.70 68.31 68.79 5.8M
2022-03-17 69.16 70.14 68.98 69.70 4.0M
2022-03-16 69.94 70.00 67.98 69.25 3.8M
2022-03-15 70.11 70.40 69.32 70.23 4.5M
2022-03-14 70.24 70.86 69.26 69.51 2.4M
2022-03-11 70.95 70.96 69.99 70.37 3.0M
2022-03-10 69.33 70.39 69.25 70.16 1.9M
2022-03-09 70.49 70.65 69.21 69.84 2.9M
2022-03-08 71.83 72.56 70.14 70.19 2.9M
2022-03-07 71.14 71.78 70.34 71.55 4.4M
2022-03-04 68.95 71.32 68.64 71.26 3.5M
2022-03-03 67.86 69.28 67.57 69.13 2.8M
2022-03-02 66.54 67.88 66.47 67.56 3.3M
2022-03-01 67.09 67.95 66.08 66.51 4.6M
2022-02-28 66.60 67.46 66.50 67.33 4.2M
2022-02-25 65.33 67.30 65.26 67.23 5.0M
2022-02-24 65.08 65.53 63.81 64.83 4.7M
2022-02-23 66.14 66.22 64.88 64.93 3.7M
2022-02-22 66.12 66.39 65.61 65.94 3.6M
2022-02-18 65.90 66.43 65.54 66.00 3.7M
2022-02-17 65.84 66.54 65.01 66.10 3.5M
2022-02-16 66.34 66.46 65.24 65.94 3.1M
2022-02-15 66.48 67.11 65.74 66.12 10.1M
2022-02-14 66.97 67.37 65.77 66.40 4.5M
2022-02-11 67.24 67.72 66.77 66.96 3.5M
2022-02-10 68.42 68.55 66.84 67.08 3.2M
2022-02-09 69.11 69.46 68.86 69.19 3.9M
2022-02-08 69.15 69.39 68.59 68.84 4.2M
2022-02-07 68.65 69.18 68.01 68.75 2.7M
2022-02-04 68.80 69.30 67.84 68.78 2.5M
2022-02-03 69.68 70.18 69.19 69.47 2.5M
2022-02-02 68.15 69.65 68.08 69.59 2.6M
2022-02-01 69.46 69.71 67.86 68.49 3.4M
2022-01-31 69.12 69.76 68.68 69.66 3.5M
2022-01-28 66.42 69.89 66.42 69.84 3.4M
2022-01-27 67.44 69.32 66.79 68.94 4.4M
2022-01-26 67.64 68.72 66.99 67.62 4.1M
2022-01-25 67.31 68.45 67.13 67.88 4.8M
2022-01-24 68.64 69.07 65.60 67.43 4.5M
2022-01-21 68.53 69.34 68.05 68.22 4.9M
2022-01-20 68.31 68.88 68.05 68.18 3.7M
2022-01-19 68.40 68.94 67.70 68.12 3.8M
2022-01-18 68.35 68.77 67.45 68.39 3.6M
2022-01-14 69.08 69.39 68.55 68.97 3.0M
2022-01-13 68.74 69.30 68.53 69.02 2.6M
2022-01-12 68.34 68.67 67.85 68.59 2.2M
2022-01-11 69.70 70.02 68.15 68.60 3.4M
2022-01-10 69.49 70.21 69.27 69.86 3.8M
2022-01-07 68.27 69.43 67.75 69.10 2.7M
2022-01-06 69.18 69.57 68.32 68.50 2.3M
2022-01-05 68.37 69.81 68.16 69.04 4.2M
2022-01-04 67.87 69.53 67.77 68.37 4.2M
2022-01-03 67.66 67.99 66.83 67.94 3.5M