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
2023-12-29 61.69 61.95 61.42 61.91 2.8M
2023-12-28 61.52 62.02 61.41 61.89 2.4M
2023-12-27 61.73 61.80 61.37 61.54 2.9M
2023-12-26 61.98 62.51 61.97 62.25 2.1M
2023-12-22 61.98 62.43 61.81 62.06 2.4M
2023-12-21 61.31 61.88 61.00 61.53 2.8M
2023-12-20 62.21 62.45 61.31 61.31 4.3M
2023-12-19 62.57 62.60 61.58 62.12 6.4M
2023-12-18 61.87 62.57 61.56 62.35 6.6M
2023-12-15 62.32 62.36 61.17 61.58 10.8M
2023-12-14 63.71 63.87 62.40 62.57 8.0M
2023-12-13 61.24 63.33 60.82 63.33 6.8M
2023-12-12 61.79 61.81 60.95 61.16 3.3M
2023-12-11 60.96 61.61 60.51 61.55 4.3M
2023-12-08 61.41 61.59 60.42 60.91 4.3M
2023-12-07 62.03 62.28 61.46 61.55 3.7M
2023-12-06 61.24 61.99 61.00 61.97 3.8M
2023-12-05 61.62 61.71 60.86 61.03 3.1M
2023-12-04 61.05 61.79 60.84 61.47 3.6M
2023-12-01 60.94 61.49 60.52 61.43 2.9M
2023-11-30 60.15 60.93 59.94 60.84 4.8M
2023-11-29 61.04 61.15 59.80 60.00 4.3M
2023-11-28 60.59 61.44 60.33 60.97 3.7M
2023-11-27 60.58 60.76 59.87 60.45 2.8M
2023-11-24 60.57 60.59 60.04 60.52 1.4M
2023-11-22 60.22 60.47 59.77 60.43 4.1M
2023-11-21 60.24 60.30 59.58 60.02 4.1M
2023-11-20 60.23 60.25 59.28 60.06 6.3M
2023-11-17 61.01 61.01 60.34 60.56 4.3M
2023-11-16 60.71 60.98 60.25 60.70 4.0M
2023-11-15 60.19 60.76 59.87 60.09 3.4M
2023-11-14 59.11 60.50 59.06 60.30 4.2M
2023-11-13 59.00 59.31 58.12 58.27 3.0M
2023-11-10 58.94 59.26 58.63 59.20 2.9M
2023-11-09 59.03 59.39 58.52 58.70 3.9M
2023-11-08 59.59 59.69 58.51 59.08 4.0M
2023-11-07 60.71 60.71 59.70 59.83 3.5M
2023-11-06 61.08 61.23 60.47 60.56 3.1M
2023-11-03 61.93 62.02 61.01 61.03 3.9M
2023-11-02 60.51 61.57 60.39 61.07 4.0M
2023-11-01 59.25 60.83 58.80 60.54 5.0M
2023-10-31 59.01 59.40 58.62 59.27 3.8M
2023-10-30 58.77 59.09 58.10 58.74 3.8M
2023-10-27 59.00 59.96 58.10 58.31 4.3M
2023-10-26 59.63 60.56 59.57 59.77 3.5M
2023-10-25 59.04 59.67 58.79 59.47 3.1M
2023-10-24 58.39 59.31 58.38 59.08 3.9M
2023-10-23 57.86 58.62 57.11 58.05 4.9M
2023-10-20 59.02 59.41 58.04 58.10 4.2M
2023-10-19 59.27 59.96 59.01 59.05 4.4M
2023-10-18 59.56 59.88 58.80 59.33 3.8M
2023-10-17 59.22 59.77 58.87 59.51 3.8M
2023-10-16 59.18 59.94 58.62 59.56 3.2M
2023-10-13 58.51 59.35 58.32 58.86 3.7M
2023-10-12 58.50 58.78 57.77 58.15 4.8M
2023-10-11 58.41 58.89 57.94 58.81 3.1M
2023-10-10 57.53 58.17 57.41 58.06 3.1M
2023-10-09 57.27 57.74 57.03 57.65 2.7M
2023-10-06 56.29 57.68 55.64 57.35 6.3M
2023-10-05 56.63 56.73 55.81 56.48 3.8M
2023-10-04 55.90 56.69 55.38 56.63 3.9M
2023-10-03 54.42 56.04 53.73 55.84 5.2M
2023-10-02 57.09 57.09 54.57 55.03 4.9M
2023-09-29 57.42 57.79 56.79 57.22 4.1M
2023-09-28 57.43 57.60 56.08 56.87 4.4M
2023-09-27 57.59 57.71 56.79 57.21 4.5M
2023-09-26 59.48 59.48 57.41 57.72 6.3M
2023-09-25 59.23 59.56 58.62 59.49 3.6M
2023-09-22 59.11 60.20 59.02 59.73 4.9M
2023-09-21 60.00 60.30 59.33 59.38 4.9M
2023-09-20 58.90 60.23 58.54 59.96 7.7M
2023-09-19 57.99 58.81 57.80 58.52 7.9M
2023-09-18 57.95 58.26 57.62 57.99 4.4M
2023-09-15 58.58 58.99 57.91 57.97 9.2M
2023-09-14 57.90 58.75 57.88 58.68 5.4M
2023-09-13 57.28 58.38 57.25 58.13 6.0M
2023-09-12 57.36 57.51 56.97 57.21 4.7M
2023-09-11 57.08 57.65 57.00 57.43 5.6M
2023-09-08 56.70 57.17 56.51 57.07 3.6M
2023-09-07 56.79 57.13 56.34 56.60 3.6M
2023-09-06 55.79 56.36 55.52 56.34 3.8M
2023-09-05 56.50 56.52 55.11 55.59 4.2M
2023-09-01 57.49 57.53 56.08 56.51 2.8M
2023-08-31 57.96 58.08 57.11 57.13 4.0M
2023-08-30 57.88 58.24 57.42 57.68 2.6M
2023-08-29 57.78 58.34 57.51 57.95 4.6M
2023-08-28 57.86 58.15 57.65 57.85 4.0M
2023-08-25 57.09 57.84 56.99 57.58 7.7M
2023-08-24 57.55 58.06 56.68 57.01 5.8M
2023-08-23 58.01 58.05 56.87 57.52 8.6M
2023-08-22 57.37 58.09 57.24 57.95 3.1M
2023-08-21 58.13 58.35 57.23 57.96 3.1M
2023-08-18 58.30 58.66 58.08 58.19 3.6M
2023-08-17 58.47 58.89 58.05 58.17 4.3M
2023-08-16 58.27 58.70 58.25 58.43 3.1M
2023-08-15 58.99 58.99 58.06 58.12 3.0M
2023-08-14 59.73 59.75 58.72 59.24 3.2M
2023-08-11 59.65 59.93 59.39 59.70 2.9M
2023-08-10 60.17 60.34 59.29 59.50 2.5M
2023-08-09 59.61 60.32 59.48 59.69 3.9M
2023-08-08 59.75 59.80 58.93 59.64 3.8M
2023-08-07 60.52 60.67 59.71 59.76 4.2M
2023-08-04 61.27 62.01 60.20 60.39 3.4M
2023-08-03 62.61 62.78 61.16 61.32 4.1M
2023-08-02 62.78 63.24 62.53 62.88 3.1M
2023-08-01 62.73 63.21 62.50 62.85 3.8M
2023-07-31 62.98 63.30 62.43 62.73 3.6M
2023-07-28 63.10 63.85 62.75 62.89 4.2M
2023-07-27 64.61 64.77 62.54 62.87 4.0M
2023-07-26 64.91 65.62 64.74 65.05 2.5M
2023-07-25 65.07 65.36 64.82 64.96 3.2M
2023-07-24 65.09 65.48 64.66 65.08 2.8M
2023-07-21 64.85 65.39 64.55 65.21 10.5M
2023-07-20 63.80 64.73 63.31 64.56 3.5M
2023-07-19 63.11 64.18 63.11 63.39 3.6M
2023-07-18 63.43 63.86 62.27 63.00 3.3M
2023-07-17 64.22 64.22 63.20 63.21 2.9M
2023-07-14 64.24 64.59 63.61 64.27 2.6M
2023-07-13 63.66 64.35 63.51 64.33 2.9M
2023-07-12 63.10 64.25 63.10 63.79 3.1M
2023-07-11 62.83 63.15 62.57 63.12 2.9M
2023-07-10 63.05 63.44 62.36 62.65 4.0M
2023-07-07 63.30 63.43 62.87 62.93 3.7M
2023-07-06 63.38 64.03 62.74 63.76 5.4M
2023-07-05 62.86 63.97 62.64 63.79 4.6M
2023-07-03 62.03 63.02 62.00 62.98 1.4M
2023-06-30 61.28 62.26 61.26 62.17 3.3M
2023-06-29 60.70 61.57 60.39 61.29 2.9M
2023-06-28 62.45 62.51 61.11 61.24 3.0M
2023-06-27 62.89 63.03 62.41 62.44 3.3M
2023-06-26 62.21 63.05 61.78 62.86 4.0M
2023-06-23 63.04 63.11 61.73 62.10 5.3M
2023-06-22 63.03 63.21 62.14 62.76 3.0M
2023-06-21 62.51 62.92 61.55 62.81 3.5M
2023-06-20 63.81 64.00 62.60 63.07 3.5M
2023-06-16 64.43 64.74 63.80 63.92 6.4M
2023-06-15 62.91 64.72 62.46 64.32 6.0M
2023-06-14 62.82 63.57 62.36 62.49 5.3M
2023-06-13 63.30 63.52 62.97 63.13 4.3M
2023-06-12 63.50 63.62 63.01 63.57 2.5M
2023-06-09 63.92 64.03 63.02 63.45 3.3M
2023-06-08 64.82 64.82 62.29 64.14 6.9M
2023-06-07 63.93 64.61 63.37 64.31 4.0M
2023-06-06 64.27 64.44 63.29 63.56 3.1M
2023-06-05 63.10 64.56 63.10 63.95 3.2M
2023-06-02 61.64 63.59 60.84 63.14 7.4M
2023-06-01 65.52 65.58 63.15 63.55 5.6M
2023-05-31 64.31 65.47 64.07 65.29 3.6M
2023-05-30 64.27 64.74 64.01 64.15 2.3M
2023-05-26 64.18 64.38 63.44 64.32 3.0M
2023-05-25 64.61 64.71 63.77 64.29 3.7M
2023-05-24 65.74 66.15 65.12 65.13 3.6M
2023-05-23 65.63 66.40 65.44 65.59 4.0M
2023-05-22 66.29 66.52 65.58 65.88 1.9M
2023-05-19 66.05 66.50 65.80 65.93 2.1M
2023-05-18 65.58 65.90 65.15 65.87 2.4M
2023-05-17 66.65 66.76 65.71 66.04 2.1M
2023-05-16 68.00 68.08 66.56 66.59 1.8M
2023-05-15 69.12 69.14 67.44 67.91 1.7M
2023-05-12 68.98 69.39 68.53 68.89 2.3M
2023-05-11 69.15 69.41 68.31 68.62 2.9M
2023-05-10 69.43 69.71 68.70 69.30 3.0M
2023-05-09 69.03 69.24 68.74 69.11 2.1M
2023-05-08 69.34 69.85 69.02 69.32 2.2M
2023-05-05 68.62 69.59 68.57 69.57 2.1M
2023-05-04 68.59 69.56 67.93 69.11 3.5M
2023-05-03 69.28 69.61 68.34 68.50 2.4M
2023-05-02 69.95 70.11 68.63 69.10 2.2M
2023-05-01 69.78 70.60 69.56 70.17 2.3M
2023-04-28 70.42 70.72 69.35 69.91 2.3M
2023-04-27 70.31 70.41 69.22 70.26 2.7M
2023-04-26 70.65 70.97 69.57 69.68 2.6M
2023-04-25 71.03 71.32 70.83 71.18 2.0M
2023-04-24 70.37 71.21 70.05 71.03 2.2M
2023-04-21 70.82 71.26 70.20 70.44 1.9M
2023-04-20 70.86 71.17 70.21 70.69 2.3M
2023-04-19 70.18 70.75 69.98 70.59 1.4M
2023-04-18 70.16 70.50 69.48 69.76 1.5M
2023-04-17 70.50 70.86 69.67 70.32 1.8M
2023-04-14 70.08 70.37 69.65 70.14 2.3M
2023-04-13 70.69 71.12 69.47 71.04 2.5M
2023-04-12 71.16 71.57 70.77 71.04 2.7M
2023-04-11 70.69 71.32 70.57 71.04 2.0M
2023-04-10 70.89 70.98 69.75 70.76 1.7M
2023-04-06 71.63 71.96 70.71 71.27 2.5M
2023-04-05 68.91 71.29 68.87 71.12 4.2M
2023-04-04 67.53 68.50 67.38 68.45 3.2M
2023-04-03 67.33 68.11 66.91 67.52 3.9M
2023-03-31 67.17 67.98 66.78 67.44 6.0M
2023-03-30 66.70 67.11 66.32 66.91 2.0M
2023-03-29 65.90 66.61 65.79 66.54 2.4M
2023-03-28 65.11 66.07 64.99 65.40 2.0M
2023-03-27 65.79 66.05 65.12 65.29 2.9M
2023-03-24 63.45 65.57 63.36 65.55 2.7M
2023-03-23 63.93 64.63 62.97 63.31 3.2M
2023-03-22 65.38 65.69 64.11 64.15 3.4M
2023-03-21 67.42 67.44 64.33 65.50 3.8M
2023-03-20 67.07 67.78 66.90 67.39 2.9M
2023-03-17 66.07 67.37 65.75 66.88 7.9M
2023-03-16 66.99 68.26 66.83 67.24 4.2M
2023-03-15 65.01 67.77 65.01 67.31 4.6M
2023-03-14 64.69 65.93 64.69 65.44 3.8M
2023-03-13 63.40 66.30 63.34 65.30 5.0M
2023-03-10 64.42 64.55 62.85 63.22 3.1M
2023-03-09 64.74 65.55 63.85 64.25 3.2M
2023-03-08 63.77 64.53 63.56 64.40 2.8M
2023-03-07 65.13 65.36 63.43 63.61 3.2M
2023-03-06 64.72 65.58 64.71 65.05 2.3M
2023-03-03 64.64 65.13 63.78 65.10 2.8M
2023-03-02 63.21 64.46 63.08 64.34 2.4M
2023-03-01 64.20 64.41 62.90 63.27 3.2M
2023-02-28 65.23 65.63 64.39 64.57 3.3M
2023-02-27 66.15 66.73 65.12 65.40 1.8M
2023-02-24 65.81 66.13 65.32 65.81 2.3M
2023-02-23 66.90 67.07 66.01 66.33 2.4M
2023-02-22 67.14 67.73 66.56 66.69 2.1M
2023-02-21 67.62 67.85 67.14 67.20 2.7M
2023-02-17 67.46 68.31 66.87 68.01 2.3M
2023-02-16 67.13 67.66 66.58 67.26 2.9M
2023-02-15 67.51 67.95 67.15 67.90 2.8M
2023-02-14 68.91 68.98 67.89 67.98 2.5M
2023-02-13 68.47 69.14 68.42 68.71 2.0M
2023-02-10 67.61 68.58 67.27 68.48 2.0M
2023-02-09 67.85 68.34 67.18 67.32 2.9M
2023-02-08 68.43 68.43 67.60 67.85 2.3M
2023-02-07 68.66 69.10 67.75 68.88 2.9M
2023-02-06 67.92 68.84 67.71 68.80 2.0M
2023-02-03 69.04 69.30 67.01 67.98 2.9M
2023-02-02 69.55 70.21 68.87 69.56 3.1M
2023-02-01 68.38 69.89 68.12 69.61 3.0M
2023-01-31 68.24 68.85 67.49 68.77 2.9M
2023-01-30 68.13 68.78 67.94 68.10 3.1M
2023-01-27 68.48 69.02 67.81 68.43 3.5M
2023-01-26 67.68 69.48 67.68 68.80 3.7M
2023-01-25 68.36 68.56 67.45 68.56 2.5M
2023-01-24 68.01 68.65 67.28 68.34 2.0M
2023-01-23 68.10 68.70 67.70 68.01 2.6M
2023-01-20 67.67 68.61 66.95 68.55 2.8M
2023-01-19 68.67 68.81 67.89 68.00 2.1M
2023-01-18 71.09 71.13 68.64 68.76 2.9M
2023-01-17 70.99 71.67 70.69 71.09 2.8M
2023-01-13 71.61 71.79 70.73 71.17 2.6M
2023-01-12 72.63 72.92 71.78 71.95 3.1M
2023-01-11 72.27 72.97 72.26 72.78 2.9M
2023-01-10 71.81 72.20 71.47 72.11 3.0M
2023-01-09 70.98 72.49 70.94 71.98 2.7M
2023-01-06 70.15 71.58 70.07 71.29 3.0M
2023-01-05 69.92 70.46 68.98 69.24 2.1M
2023-01-04 70.41 71.23 70.13 70.67 2.3M
2023-01-03 69.81 70.50 68.82 70.07 2.7M