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
2024-12-31 67.45 68.06 67.22 67.52 2.1M
2024-12-30 68.14 68.14 67.16 67.59 2.6M
2024-12-27 67.72 68.65 67.61 68.14 2.0M
2024-12-26 67.87 68.44 67.73 68.18 1.4M
2024-12-24 67.79 68.28 67.60 68.21 0.9M
2024-12-23 67.12 67.83 66.83 67.72 2.5M
2024-12-20 66.53 67.82 66.47 67.40 13.1M
2024-12-19 66.10 67.59 66.07 66.65 4.6M
2024-12-18 67.64 68.04 66.34 66.40 5.9M
2024-12-17 67.50 68.75 67.02 68.08 6.5M
2024-12-16 68.12 68.45 67.63 67.66 4.2M
2024-12-13 68.21 68.58 67.90 68.12 2.3M
2024-12-12 69.17 69.24 68.18 68.49 2.6M
2024-12-11 69.24 69.45 68.30 68.36 3.0M
2024-12-10 69.11 69.64 68.22 69.15 2.6M
2024-12-09 69.73 70.08 68.93 69.11 2.8M
2024-12-06 70.65 70.75 69.53 69.74 3.4M
2024-12-05 70.82 71.26 70.61 70.86 2.5M
2024-12-04 71.19 71.39 70.36 70.72 3.2M
2024-12-03 71.50 71.76 70.98 71.00 2.7M
2024-12-02 72.49 72.59 71.13 71.20 2.7M
2024-11-29 72.87 73.08 72.47 72.56 1.4M
2024-11-27 72.32 73.38 72.22 72.92 2.5M
2024-11-26 72.05 72.09 71.25 71.87 3.2M
2024-11-25 71.75 71.95 71.19 71.60 3.1M
2024-11-22 71.64 71.79 71.23 71.35 2.1M
2024-11-21 70.47 71.43 69.82 71.38 2.6M
2024-11-20 69.39 70.24 69.35 70.05 2.4M
2024-11-19 69.88 70.00 69.11 69.57 2.3M
2024-11-18 69.52 70.42 69.42 69.94 2.6M
2024-11-15 68.89 69.90 68.68 69.46 4.0M
2024-11-14 68.88 69.53 68.48 68.91 3.3M
2024-11-13 68.67 68.94 68.13 68.65 4.1M
2024-11-12 68.63 69.35 68.35 68.61 5.3M
2024-11-11 67.23 68.82 67.14 68.65 5.6M
2024-11-08 66.27 67.44 66.21 67.37 3.9M
2024-11-07 66.38 66.88 66.07 66.20 4.2M
2024-11-06 65.85 67.10 65.32 66.49 5.1M
2024-11-05 65.94 66.44 65.71 66.33 4.7M
2024-11-04 65.97 66.18 65.27 65.82 12.5M
2024-11-01 67.80 68.36 66.60 66.69 6.9M
2024-10-31 64.38 67.73 63.64 66.81 6.8M
2024-10-30 63.35 63.78 62.63 63.05 2.9M
2024-10-29 64.30 64.40 63.34 63.34 6.5M
2024-10-28 64.44 64.88 64.29 64.48 4.2M
2024-10-25 65.56 65.76 64.21 64.46 7.0M
2024-10-24 64.53 65.20 64.26 65.11 4.9M
2024-10-23 63.36 64.37 63.25 64.32 2.3M
2024-10-22 63.24 63.80 63.01 63.68 2.2M
2024-10-21 64.01 64.12 63.12 63.43 2.2M
2024-10-18 63.16 64.68 62.92 64.07 3.7M
2024-10-17 63.85 63.99 63.05 63.25 3.4M
2024-10-16 63.43 64.06 63.31 64.01 2.6M
2024-10-15 63.21 64.23 63.09 63.43 3.4M
2024-10-14 62.46 63.04 62.35 63.02 3.1M
2024-10-11 62.18 62.66 62.12 62.31 2.8M
2024-10-10 62.78 63.02 62.14 62.16 2.3M
2024-10-09 62.78 63.24 62.43 62.58 1.9M
2024-10-08 62.58 63.43 62.58 62.93 2.7M
2024-10-07 63.40 63.40 62.53 63.01 4.3M
2024-10-04 63.68 63.98 62.65 63.73 3.1M
2024-10-03 65.18 65.35 64.38 64.40 1.8M
2024-10-02 65.09 65.49 65.00 65.15 1.9M
2024-10-01 65.32 65.64 64.86 65.32 2.6M
2024-09-30 64.94 65.42 64.39 65.30 3.1M
2024-09-27 64.24 64.83 64.13 64.57 1.9M
2024-09-26 63.95 64.47 63.74 63.98 2.0M
2024-09-25 64.48 64.55 63.90 64.19 2.9M
2024-09-24 63.58 64.79 63.41 64.17 4.9M
2024-09-23 64.35 64.36 63.75 63.96 2.0M
2024-09-20 64.43 64.68 64.05 64.13 7.7M
2024-09-19 64.27 64.49 63.68 64.06 4.9M
2024-09-18 64.44 64.61 63.88 64.36 5.2M
2024-09-17 64.43 64.65 64.22 64.50 3.5M
2024-09-16 64.31 64.95 64.19 64.56 3.9M
2024-09-13 63.81 63.99 63.04 63.84 3.0M
2024-09-12 64.13 64.43 63.45 63.89 4.9M
2024-09-11 63.70 63.96 63.08 63.85 4.4M
2024-09-10 63.65 64.02 63.55 63.84 4.9M
2024-09-09 62.85 63.62 62.75 63.49 2.7M
2024-09-06 63.46 63.75 62.85 62.91 4.7M
2024-09-05 63.74 63.81 63.09 63.46 3.0M
2024-09-04 62.85 63.35 62.64 63.16 4.0M
2024-09-03 61.21 62.87 61.08 62.52 3.4M
2024-08-30 61.37 61.64 60.85 61.23 2.9M
2024-08-29 60.84 61.51 60.66 61.39 2.9M
2024-08-28 61.12 61.24 60.60 60.68 1.5M
2024-08-27 61.54 61.66 60.53 60.89 2.6M
2024-08-26 60.79 61.71 60.59 61.46 3.7M
2024-08-23 60.17 60.57 59.91 60.12 2.1M
2024-08-22 60.00 60.04 59.63 59.92 1.6M
2024-08-21 59.95 60.26 59.61 59.96 1.6M
2024-08-20 60.00 60.49 59.75 59.99 2.7M
2024-08-19 59.99 60.39 59.99 60.15 2.3M
2024-08-16 59.15 60.20 59.04 59.98 5.1M
2024-08-15 58.69 59.20 58.40 58.90 2.5M
2024-08-14 59.31 59.61 58.65 58.96 5.2M
2024-08-13 58.41 59.73 58.31 59.66 4.3M
2024-08-12 57.86 58.21 57.43 58.02 1.8M
2024-08-09 58.44 58.44 57.24 57.96 1.8M
2024-08-08 57.96 58.85 57.63 58.15 3.0M
2024-08-07 57.81 59.10 57.75 58.36 2.8M
2024-08-06 57.90 58.76 57.84 57.86 3.1M
2024-08-05 61.90 61.90 57.87 57.99 4.3M
2024-08-02 61.22 61.57 58.93 59.75 3.6M
2024-08-01 57.61 59.16 56.69 59.11 4.5M
2024-07-31 58.47 58.67 57.88 58.28 6.2M
2024-07-30 57.52 58.73 57.51 58.63 2.5M
2024-07-29 57.59 57.97 57.22 57.69 2.0M
2024-07-26 57.30 57.67 57.10 57.36 3.4M
2024-07-25 57.12 58.43 56.42 56.87 4.9M
2024-07-24 55.67 56.40 55.36 56.36 2.9M
2024-07-23 55.61 55.72 55.02 55.14 2.2M
2024-07-22 56.19 56.39 55.61 55.74 2.5M
2024-07-19 55.80 56.09 55.03 55.94 3.0M
2024-07-18 55.00 56.11 54.97 55.78 3.0M
2024-07-17 54.31 55.82 54.26 55.32 3.2M
2024-07-16 53.57 53.96 53.37 53.93 2.4M
2024-07-15 53.67 53.73 52.97 53.23 2.2M
2024-07-12 54.26 54.78 53.76 54.28 2.4M
2024-07-11 52.80 54.57 52.64 54.08 3.5M
2024-07-10 52.55 52.73 52.09 52.59 2.1M
2024-07-09 52.17 52.63 51.97 52.47 2.2M
2024-07-08 52.49 52.70 52.03 52.11 2.2M
2024-07-05 52.76 53.05 52.34 52.69 1.7M
2024-07-03 53.07 53.39 52.71 52.75 1.2M
2024-07-02 52.67 53.28 52.48 53.20 2.7M
2024-07-01 53.54 53.79 52.30 52.43 2.2M
2024-06-28 53.87 53.93 53.04 53.41 3.7M
2024-06-27 53.84 54.15 53.46 53.85 2.5M
2024-06-26 53.56 53.87 53.12 53.79 2.7M
2024-06-25 53.88 53.95 53.36 53.74 2.3M
2024-06-24 53.61 54.33 53.32 53.98 2.7M
2024-06-21 53.78 54.15 53.20 53.37 6.9M
2024-06-20 53.00 53.60 52.87 53.53 3.0M
2024-06-18 53.04 53.37 52.68 53.12 4.3M
2024-06-17 53.34 53.73 53.10 53.24 2.3M
2024-06-14 53.64 53.96 53.40 53.77 2.4M
2024-06-13 54.60 55.00 53.83 54.34 3.3M
2024-06-12 55.42 55.45 54.44 54.77 3.0M
2024-06-11 54.62 55.30 54.34 55.04 3.3M
2024-06-10 54.78 55.52 54.49 55.24 4.1M
2024-06-07 54.21 54.93 53.86 54.74 3.8M
2024-06-06 55.00 55.62 54.67 54.82 2.4M
2024-06-05 55.87 56.04 55.11 55.16 2.5M
2024-06-04 54.98 56.54 54.98 56.03 3.5M
2024-06-03 55.32 55.63 54.85 55.28 3.2M
2024-05-31 54.46 55.52 54.26 55.45 11.1M
2024-05-30 53.46 54.44 53.25 54.32 3.2M
2024-05-29 53.20 53.55 53.03 53.30 3.2M
2024-05-28 53.93 54.67 53.58 53.74 2.6M
2024-05-24 54.06 54.19 53.65 53.72 2.0M
2024-05-23 55.09 55.09 54.02 54.05 3.1M
2024-05-22 56.44 56.57 55.33 55.52 4.2M
2024-05-21 56.28 56.79 56.08 56.74 3.0M
2024-05-20 55.76 56.10 55.36 56.07 3.7M
2024-05-17 55.65 55.84 55.33 55.52 4.1M
2024-05-16 55.84 56.38 55.60 55.85 2.5M
2024-05-15 56.32 56.34 55.73 55.79 2.3M
2024-05-14 56.11 56.38 55.34 55.56 2.7M
2024-05-13 55.80 56.45 55.60 55.83 4.5M
2024-05-10 55.50 55.77 55.13 55.46 2.4M
2024-05-09 54.93 55.47 54.64 55.24 4.4M
2024-05-08 55.11 55.32 54.57 54.93 3.1M
2024-05-07 54.64 55.09 54.04 55.02 4.7M
2024-05-06 54.42 54.43 53.37 54.36 4.8M
2024-05-03 53.85 54.28 53.55 54.25 3.3M
2024-05-02 53.84 54.34 53.39 53.79 3.9M
2024-05-01 53.22 54.20 52.85 53.78 4.6M
2024-04-30 53.95 54.24 53.57 53.73 6.8M
2024-04-29 54.27 54.84 54.19 54.48 3.9M
2024-04-26 54.58 54.68 53.71 53.96 6.5M
2024-04-25 55.51 55.69 54.35 55.01 6.7M
2024-04-24 54.31 55.64 54.15 55.33 4.6M
2024-04-23 54.68 55.49 54.68 55.27 4.4M
2024-04-22 54.84 55.21 54.47 54.96 4.0M
2024-04-19 53.87 55.00 53.84 54.72 4.5M
2024-04-18 53.66 53.97 53.10 53.76 3.1M
2024-04-17 53.01 53.36 52.44 53.19 3.9M
2024-04-16 53.04 53.09 52.17 52.53 3.8M
2024-04-15 53.33 53.72 52.83 53.17 3.8M
2024-04-12 53.73 53.90 52.84 53.17 3.0M
2024-04-11 54.09 54.20 53.17 53.49 2.6M
2024-04-10 53.39 53.89 52.87 53.75 3.3M
2024-04-09 54.45 54.58 54.04 54.37 2.3M
2024-04-08 53.64 54.16 53.57 54.08 4.5M
2024-04-05 53.53 53.77 52.96 53.53 4.5M
2024-04-04 54.78 54.96 53.45 53.77 7.0M
2024-04-03 53.86 54.12 53.28 54.09 4.1M
2024-04-02 53.28 54.17 53.14 54.08 4.6M
2024-04-01 53.69 53.74 53.01 53.28 4.3M
2024-03-28 53.46 53.89 53.39 53.75 3.6M
2024-03-27 52.21 53.40 52.18 53.38 3.7M
2024-03-26 52.49 52.65 51.58 51.80 3.5M
2024-03-25 52.61 52.73 52.25 52.48 3.0M
2024-03-22 52.50 52.71 52.04 52.27 3.3M
2024-03-21 52.72 53.13 52.28 52.30 3.9M
2024-03-20 52.14 52.73 52.03 52.58 4.5M
2024-03-19 51.95 52.99 51.95 52.43 5.7M
2024-03-18 51.65 52.42 51.37 52.04 7.2M
2024-03-15 51.76 52.24 51.57 51.99 11.2M
2024-03-14 50.78 51.90 50.76 51.88 11.9M
2024-03-13 52.06 52.45 51.42 51.50 5.4M
2024-03-12 52.63 53.00 51.64 51.90 8.8M
2024-03-11 52.77 53.30 52.13 52.91 9.8M
2024-03-08 50.08 51.40 49.89 51.02 8.8M
2024-03-07 48.97 50.79 48.69 50.04 17.2M
2024-03-06 49.28 50.02 46.79 48.44 14.4M
2024-03-05 51.14 51.63 48.31 48.65 12.8M
2024-03-04 49.04 51.21 48.52 51.06 10.2M
2024-03-01 51.66 51.66 48.98 49.57 19.0M
2024-02-29 57.35 57.39 52.10 52.69 22.8M
2024-02-28 58.19 58.25 57.50 57.67 6.8M
2024-02-27 58.14 58.59 58.01 58.28 5.8M
2024-02-26 59.27 59.27 58.02 58.05 2.4M
2024-02-23 59.30 60.03 59.09 59.33 2.4M
2024-02-22 59.19 59.51 58.55 59.33 3.3M
2024-02-21 59.73 60.17 59.38 59.81 3.6M
2024-02-20 59.11 59.85 58.95 59.19 2.9M
2024-02-16 59.00 59.27 58.57 59.07 2.5M
2024-02-15 58.88 59.67 58.75 59.01 3.6M
2024-02-14 58.28 58.76 57.82 58.68 4.0M
2024-02-13 58.98 59.20 57.23 58.28 3.3M
2024-02-12 58.20 59.10 58.02 58.97 2.7M
2024-02-09 57.90 58.20 57.67 58.17 2.7M
2024-02-08 58.23 58.23 57.41 58.00 2.6M
2024-02-07 58.72 58.73 58.14 58.37 2.6M
2024-02-06 58.39 58.79 58.18 58.44 2.9M
2024-02-05 59.06 59.29 58.46 58.52 3.2M
2024-02-02 60.67 60.68 59.26 59.82 3.9M
2024-02-01 59.66 61.15 59.12 61.14 5.3M
2024-01-31 60.21 60.67 59.34 59.87 13.8M
2024-01-30 59.51 60.18 59.08 59.76 3.8M
2024-01-29 59.52 60.12 59.29 59.66 4.8M
2024-01-26 58.90 59.61 58.90 59.39 4.0M
2024-01-25 59.00 59.26 57.73 58.89 6.5M
2024-01-24 59.52 59.76 58.13 58.22 6.1M
2024-01-23 59.01 59.35 58.75 59.19 4.6M
2024-01-22 59.58 59.94 58.66 58.93 3.9M
2024-01-19 59.67 59.91 59.18 59.48 3.6M
2024-01-18 59.73 59.99 59.29 59.65 4.4M
2024-01-17 60.41 61.00 59.69 60.09 4.0M
2024-01-16 61.15 61.35 60.62 60.91 4.4M
2024-01-12 61.35 61.66 61.06 61.31 2.8M
2024-01-11 62.23 62.34 60.94 61.00 3.8M
2024-01-10 63.21 63.22 62.45 62.72 3.3M
2024-01-09 63.47 63.47 62.94 63.27 3.5M
2024-01-08 63.65 63.70 63.21 63.58 3.7M
2024-01-05 63.53 63.96 63.07 63.73 3.5M
2024-01-04 63.62 64.25 63.22 63.73 3.1M
2024-01-03 63.74 63.93 63.12 63.58 4.5M
2024-01-02 61.83 63.50 61.71 63.47 4.7M