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
2025-09-29 79.46 80.07 78.41 80.05 5.4M
2025-09-26 77.56 79.41 76.97 79.28 7.5M
2025-09-25 78.16 78.80 76.94 77.25 10.8M
2025-09-24 73.18 78.13 72.55 77.93 14.1M
2025-09-23 72.03 73.04 71.84 73.04 4.0M
2025-09-22 72.62 72.70 71.80 72.35 4.1M
2025-09-19 72.32 72.80 71.88 72.11 10.0M
2025-09-18 71.63 72.64 71.35 72.17 3.1M
2025-09-17 72.29 72.90 71.95 72.05 5.3M
2025-09-16 72.80 73.05 72.05 72.11 3.2M
2025-09-15 72.96 73.20 72.53 73.05 2.8M
2025-09-12 72.85 73.72 72.60 73.35 7.1M
2025-09-11 72.28 73.06 71.92 72.85 7.9M
2025-09-10 72.05 72.63 71.74 72.31 5.8M
2025-09-09 71.46 72.20 71.29 72.02 5.4M
2025-09-08 72.94 73.02 71.33 71.75 6.1M
2025-09-05 72.67 72.89 71.99 72.68 6.2M
2025-09-04 72.81 73.21 71.52 72.24 6.8M
2025-09-03 72.06 72.48 71.54 72.43 3.0M
2025-09-02 72.04 72.36 71.53 72.14 3.1M
2025-08-29 72.50 72.91 72.18 72.39 3.0M
2025-08-28 73.00 73.20 72.26 72.34 3.4M
2025-08-27 72.30 72.99 72.24 72.87 3.1M
2025-08-26 72.84 72.89 72.29 72.54 2.7M
2025-08-25 74.02 74.20 72.89 73.03 2.3M
2025-08-22 73.59 74.38 73.28 74.26 3.4M
2025-08-21 72.86 73.68 72.80 73.16 3.1M
2025-08-20 73.64 74.34 72.88 73.17 3.9M
2025-08-19 72.21 73.27 72.10 73.22 4.0M
2025-08-18 72.03 72.43 71.84 72.21 3.1M
2025-08-15 72.53 73.17 69.16 71.93 7.8M
2025-08-14 72.80 73.33 72.28 72.39 2.7M
2025-08-13 72.37 72.95 72.23 72.92 3.2M
2025-08-12 72.85 72.85 71.40 72.39 3.1M
2025-08-11 73.37 73.49 72.37 72.68 2.5M
2025-08-08 73.30 73.78 73.02 73.33 3.3M
2025-08-07 73.34 73.74 73.09 73.23 3.6M
2025-08-06 74.03 74.04 73.24 73.30 2.9M
2025-08-05 74.08 74.57 73.43 73.73 4.5M
2025-08-04 73.77 74.45 73.64 74.24 5.9M
2025-08-01 73.89 74.13 72.90 73.47 4.0M
2025-07-31 72.90 73.87 72.67 73.44 4.4M
2025-07-30 72.34 73.24 72.21 72.39 4.8M
2025-07-29 71.46 72.37 71.06 72.34 3.2M
2025-07-28 72.12 72.78 71.01 71.14 3.4M
2025-07-25 72.90 73.06 72.45 72.66 2.8M
2025-07-24 72.52 72.99 72.09 72.78 2.3M
2025-07-23 73.22 73.56 72.07 72.50 3.5M
2025-07-22 71.79 73.11 71.61 73.06 2.9M
2025-07-21 70.72 71.80 70.37 71.57 2.6M
2025-07-18 70.00 70.88 69.66 70.38 3.4M
2025-07-17 69.03 69.79 68.98 69.65 2.8M
2025-07-16 68.39 69.40 68.32 69.17 3.6M
2025-07-15 68.94 69.17 68.01 68.33 2.5M
2025-07-14 68.64 69.21 68.38 69.17 2.0M
2025-07-11 68.19 69.00 67.81 68.62 2.4M
2025-07-10 67.28 68.47 67.02 68.45 2.5M
2025-07-09 67.64 68.05 67.11 67.84 2.1M
2025-07-08 67.44 67.83 66.56 67.56 2.1M
2025-07-07 68.19 68.29 67.48 67.88 2.2M
2025-07-03 67.43 68.43 67.30 68.19 2.2M
2025-07-02 68.36 68.64 67.01 67.56 3.0M
2025-07-01 68.37 69.00 66.87 68.71 3.7M
2025-06-30 67.50 68.21 67.08 68.10 4.1M
2025-06-27 67.68 68.38 67.55 67.78 4.0M
2025-06-26 67.71 67.85 67.19 67.75 2.2M
2025-06-25 68.00 68.18 67.15 67.32 2.4M
2025-06-24 67.91 68.64 67.79 68.23 4.3M
2025-06-23 67.06 67.95 66.92 67.91 3.4M
2025-06-20 66.60 67.10 66.32 66.64 6.8M
2025-06-18 65.75 66.49 65.21 66.28 2.9M
2025-06-17 66.80 66.80 65.47 65.65 3.5M
2025-06-16 67.87 68.07 66.42 66.79 3.3M
2025-06-13 68.50 68.72 67.48 67.62 2.9M
2025-06-12 68.53 69.08 68.19 69.07 2.6M
2025-06-11 68.93 68.98 68.01 68.25 3.2M
2025-06-10 68.48 69.11 68.24 68.96 2.6M
2025-06-09 68.25 69.24 68.09 68.38 2.5M
2025-06-06 68.93 69.14 68.12 68.51 1.9M
2025-06-05 68.48 68.74 68.09 68.57 1.8M
2025-06-04 69.14 69.42 68.43 68.50 2.3M
2025-06-03 69.71 69.95 68.72 69.33 3.3M
2025-06-02 69.72 69.85 69.14 69.73 2.5M
2025-05-30 69.53 70.41 69.36 70.10 4.0M
2025-05-29 68.90 69.71 68.63 69.47 2.0M
2025-05-28 69.78 69.87 68.62 68.93 2.4M
2025-05-27 70.21 70.39 69.50 69.81 2.6M
2025-05-23 69.43 69.82 68.56 69.73 3.1M
2025-05-22 69.84 69.95 68.49 69.21 4.1M
2025-05-21 71.90 72.05 69.86 69.92 4.1M
2025-05-20 72.13 72.78 71.90 72.32 3.5M
2025-05-19 71.90 72.37 71.58 72.21 5.0M
2025-05-16 71.30 72.56 70.95 72.38 7.2M
2025-05-15 69.25 71.31 69.18 71.26 6.6M
2025-05-14 67.91 68.94 67.38 68.80 5.3M
2025-05-13 67.78 68.73 66.75 68.31 5.3M
2025-05-12 70.35 70.41 67.43 67.78 4.8M
2025-05-09 70.25 70.88 69.99 70.61 2.5M
2025-05-08 71.31 71.57 70.08 70.17 3.2M
2025-05-07 71.17 71.97 70.96 71.36 4.6M
2025-05-06 70.62 71.40 70.45 71.06 2.8M
2025-05-05 70.42 71.14 69.96 70.89 5.6M
2025-05-02 70.73 71.04 69.98 70.77 3.9M
2025-05-01 70.70 71.39 70.00 70.40 3.4M
2025-04-30 70.69 70.88 69.60 70.70 4.5M
2025-04-29 69.56 70.77 69.22 70.67 2.5M
2025-04-28 69.11 69.68 68.46 69.58 3.0M
2025-04-25 70.50 70.55 68.41 69.00 4.8M
2025-04-24 70.34 71.48 69.01 70.29 6.5M
2025-04-23 71.07 72.10 70.58 71.55 5.6M
2025-04-22 69.66 71.71 69.38 71.39 5.2M
2025-04-21 69.88 70.30 68.19 68.97 5.7M
2025-04-17 69.70 71.03 69.50 70.13 2.8M
2025-04-16 70.48 70.82 68.86 69.10 2.8M
2025-04-15 71.16 71.48 70.21 70.27 2.6M
2025-04-14 69.42 70.87 68.28 70.73 2.5M
2025-04-11 68.41 69.93 67.52 69.56 3.1M
2025-04-10 68.27 69.31 67.01 68.41 3.5M
2025-04-09 66.52 69.17 65.43 68.58 6.5M
2025-04-08 67.36 69.20 66.35 67.04 5.8M
2025-04-07 67.89 68.38 65.75 67.06 8.0M
2025-04-04 73.00 73.00 67.78 67.89 5.7M
2025-04-03 71.99 72.64 71.15 72.14 3.6M
2025-04-02 70.87 71.30 70.06 70.90 2.1M
2025-04-01 70.61 70.82 69.97 70.72 2.2M
2025-03-31 70.39 71.36 69.90 70.79 3.8M
2025-03-28 69.88 70.49 69.64 69.72 3.5M
2025-03-27 69.11 69.80 68.93 69.32 3.9M
2025-03-26 68.01 69.44 67.99 68.92 3.5M
2025-03-25 68.60 68.79 67.50 67.93 3.1M
2025-03-24 69.52 69.65 68.71 68.86 3.2M
2025-03-21 69.81 70.36 68.82 69.11 6.7M
2025-03-20 70.24 70.58 69.80 70.09 3.0M
2025-03-19 70.17 70.50 69.84 70.24 3.1M
2025-03-18 69.74 70.33 69.40 70.28 3.2M
2025-03-17 69.70 70.70 69.54 69.96 3.8M
2025-03-14 68.10 69.91 67.88 69.75 4.2M
2025-03-13 69.27 69.76 68.15 68.67 2.4M
2025-03-12 68.32 69.70 68.17 68.85 3.4M
2025-03-11 69.42 69.64 68.11 68.73 3.4M
2025-03-10 68.05 69.89 68.05 69.35 4.8M
2025-03-07 67.70 68.61 67.52 68.00 3.8M
2025-03-06 68.36 68.58 67.25 67.66 5.3M
2025-03-05 69.45 70.22 68.60 68.73 7.0M
2025-03-04 72.08 72.70 69.98 70.03 4.2M
2025-03-03 71.89 72.64 71.36 71.90 5.0M
2025-02-28 71.79 72.39 71.10 72.10 7.1M
2025-02-27 69.75 70.97 69.57 70.76 4.6M
2025-02-26 70.07 70.48 69.49 69.97 3.9M
2025-02-25 71.00 71.05 70.14 70.45 3.7M
2025-02-24 70.55 71.37 69.91 70.78 3.0M
2025-02-21 69.35 70.24 69.19 69.94 2.4M
2025-02-20 68.94 69.44 68.20 69.32 1.9M
2025-02-19 68.65 69.39 68.50 69.07 2.4M
2025-02-18 68.73 69.14 68.27 68.54 3.2M
2025-02-14 68.60 69.59 68.42 68.61 4.2M
2025-02-13 67.44 68.58 67.26 68.40 2.4M
2025-02-12 66.46 67.49 66.18 67.40 2.7M
2025-02-11 66.60 67.23 65.99 67.19 2.3M
2025-02-10 66.91 67.03 65.87 66.88 2.6M
2025-02-07 67.41 67.89 66.43 66.60 3.8M
2025-02-06 67.01 67.73 66.00 67.12 5.6M
2025-02-05 68.00 68.49 67.38 67.95 2.9M
2025-02-04 67.22 67.57 66.58 67.32 2.7M
2025-02-03 67.09 67.98 66.45 67.75 2.9M
2025-01-31 66.75 67.24 66.61 67.20 6.4M
2025-01-30 66.73 67.04 66.23 66.86 2.7M
2025-01-29 66.30 66.82 65.97 66.07 2.4M
2025-01-28 67.86 67.86 66.18 66.43 3.0M
2025-01-27 66.63 68.05 66.32 67.99 4.1M
2025-01-24 66.15 66.99 65.75 66.61 3.1M
2025-01-23 67.28 67.28 65.99 66.06 3.9M
2025-01-22 67.57 67.57 66.83 66.98 3.7M
2025-01-21 66.94 67.98 66.63 67.68 4.1M
2025-01-17 66.53 66.89 65.93 66.72 3.2M
2025-01-16 64.76 66.21 64.61 66.20 3.0M
2025-01-15 65.01 65.54 64.75 64.94 2.7M
2025-01-14 63.43 64.29 63.21 64.08 6.0M
2025-01-13 63.82 64.14 63.13 63.62 3.1M
2025-01-10 66.04 66.04 62.58 63.37 5.4M
2025-01-08 65.56 66.44 65.05 66.39 3.7M
2025-01-07 65.14 66.52 64.97 65.64 3.0M
2025-01-06 65.75 66.42 64.99 65.14 3.7M
2025-01-03 67.13 67.31 66.56 66.69 3.2M
2025-01-02 67.84 68.00 66.63 66.86 2.8M