Vital Energy Inc

VTLE
🏛️ 美国 →
17.03
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 46.50 46.90 45.46 45.49 0.9M
2023-12-28 47.04 47.55 46.26 46.49 1.0M
2023-12-27 47.81 48.07 47.18 47.29 0.7M
2023-12-26 46.05 48.26 46.05 47.73 0.9M
2023-12-22 45.43 47.17 45.28 45.48 0.7M
2023-12-21 44.55 45.11 44.19 45.03 0.6M
2023-12-20 45.87 46.10 44.24 44.38 0.5M
2023-12-19 45.10 45.61 44.63 45.39 0.6M
2023-12-18 45.01 46.59 44.96 45.11 0.8M
2023-12-15 44.50 44.52 42.50 44.49 4.7M
2023-12-14 43.64 44.87 43.43 44.00 0.9M
2023-12-13 40.58 42.30 40.00 42.26 0.8M
2023-12-12 41.75 41.95 40.01 40.55 1.1M
2023-12-11 42.21 42.92 41.95 42.62 0.6M
2023-12-08 42.22 43.34 42.16 42.57 0.7M
2023-12-07 42.67 42.99 41.71 42.38 0.6M
2023-12-06 43.50 44.12 42.17 42.24 0.9M
2023-12-05 45.33 45.33 43.45 43.77 0.8M
2023-12-04 44.44 45.54 44.14 44.89 2.0M
2023-12-01 44.62 46.20 44.60 45.08 0.8M
2023-11-30 45.39 46.48 44.30 44.84 1.2M
2023-11-29 45.33 45.54 44.35 44.65 0.9M
2023-11-28 45.34 46.28 44.75 44.84 0.8M
2023-11-27 45.44 46.15 45.00 45.36 0.7M
2023-11-24 45.97 46.62 45.35 45.84 0.3M
2023-11-22 44.47 46.24 44.00 46.24 0.8M
2023-11-21 46.15 46.36 45.03 46.05 0.6M
2023-11-20 47.48 47.75 46.41 46.68 0.7M
2023-11-17 45.73 46.89 45.55 46.58 0.7M
2023-11-16 45.89 46.21 44.02 44.95 0.7M
2023-11-15 46.73 48.05 46.60 47.00 0.6M
2023-11-14 47.20 47.50 46.38 47.08 0.5M
2023-11-13 45.50 46.66 45.17 46.51 0.6M
2023-11-10 44.32 45.48 43.30 45.46 0.7M
2023-11-09 45.30 46.00 43.73 43.82 0.8M
2023-11-08 46.99 47.56 44.95 45.01 0.9M
2023-11-07 48.55 48.55 46.85 47.48 1.0M
2023-11-06 52.65 53.33 49.79 50.49 0.7M
2023-11-03 51.20 52.39 50.41 52.25 1.4M
2023-11-02 49.27 51.22 48.78 50.95 0.9M
2023-11-01 50.15 51.46 48.97 49.15 0.6M
2023-10-31 50.57 51.23 49.70 50.04 0.5M
2023-10-30 51.49 52.25 49.45 50.18 0.4M
2023-10-27 52.22 52.45 50.58 51.53 0.3M
2023-10-26 51.73 52.41 50.55 51.82 0.3M
2023-10-25 52.29 53.33 51.61 52.36 0.4M
2023-10-24 53.13 53.47 51.84 52.41 0.5M
2023-10-23 54.03 54.95 52.67 52.73 0.6M
2023-10-20 56.79 56.84 54.88 54.91 0.5M
2023-10-19 56.00 56.69 54.81 56.57 0.7M
2023-10-18 57.01 58.00 55.72 56.36 0.8M
2023-10-17 55.89 57.06 55.83 56.28 0.5M
2023-10-16 55.82 56.44 54.57 56.39 0.5M
2023-10-13 55.28 55.72 54.26 55.47 0.7M
2023-10-12 55.22 55.22 52.53 53.69 0.7M
2023-10-11 52.11 54.09 51.97 53.93 0.7M
2023-10-10 51.47 52.71 51.04 52.71 0.5M
2023-10-09 49.30 51.53 48.96 51.12 0.7M
2023-10-06 46.27 47.97 45.85 47.23 0.6M
2023-10-05 46.03 47.06 45.56 45.98 0.9M
2023-10-04 50.20 50.20 46.63 46.89 1.0M
2023-10-03 51.00 51.44 50.12 51.15 0.8M
2023-10-02 54.75 55.11 50.85 51.34 1.1M
2023-09-29 56.14 56.20 54.98 55.42 0.6M
2023-09-28 55.42 56.83 55.29 55.99 0.7M
2023-09-27 54.30 55.93 53.93 55.31 1.1M
2023-09-26 52.96 53.71 52.80 53.11 0.5M
2023-09-25 52.50 53.86 52.42 53.62 0.5M
2023-09-22 53.04 54.00 52.24 52.46 0.6M
2023-09-21 52.20 53.19 51.16 52.24 0.8M
2023-09-20 52.04 53.46 52.04 52.17 0.7M
2023-09-19 54.88 55.00 52.78 52.83 0.8M
2023-09-18 54.48 54.99 53.16 54.08 1.2M
2023-09-15 54.91 54.91 52.06 53.65 4.4M
2023-09-14 55.16 57.47 53.98 54.52 2.0M
2023-09-13 59.59 59.70 58.07 58.95 0.5M
2023-09-12 57.87 59.67 57.85 59.50 0.5M
2023-09-11 59.32 60.10 56.65 57.21 0.6M
2023-09-08 60.03 60.49 58.78 59.14 0.6M
2023-09-07 61.49 61.90 59.60 59.94 0.5M
2023-09-06 60.67 61.85 60.43 61.57 0.3M
2023-09-05 61.80 62.87 60.79 60.96 0.6M
2023-09-01 61.13 62.34 60.76 62.02 0.5M
2023-08-31 60.35 60.65 59.46 60.29 0.5M
2023-08-30 59.19 61.00 59.00 60.13 0.5M
2023-08-29 58.88 59.83 58.00 59.15 0.5M
2023-08-28 58.59 58.91 57.76 58.52 0.4M
2023-08-25 56.88 57.56 55.82 57.42 0.4M
2023-08-24 56.49 57.70 56.28 56.31 0.3M
2023-08-23 56.65 57.95 55.78 57.30 0.5M
2023-08-22 58.62 59.98 57.69 57.91 0.4M
2023-08-21 57.69 59.70 57.60 58.76 0.9M
2023-08-18 53.99 56.80 53.66 56.60 0.6M
2023-08-17 55.37 56.00 54.06 54.45 0.5M
2023-08-16 54.21 55.45 53.76 53.91 0.5M
2023-08-15 55.32 55.77 53.57 53.80 0.6M
2023-08-14 56.30 56.46 55.06 56.02 0.4M
2023-08-11 55.99 57.23 55.77 56.72 0.6M
2023-08-10 56.60 58.20 55.44 56.20 0.8M
2023-08-09 55.84 58.76 55.42 56.58 1.4M
2023-08-08 52.21 54.65 51.55 54.61 0.6M
2023-08-07 53.72 54.00 52.67 53.79 0.5M
2023-08-04 53.03 54.43 52.76 53.38 0.5M
2023-08-03 51.21 53.72 50.43 52.66 0.5M
2023-08-02 52.15 52.73 50.24 50.88 0.4M
2023-08-01 51.95 52.81 51.32 52.81 0.4M
2023-07-31 51.70 52.94 51.66 52.78 0.6M
2023-07-28 50.18 51.38 49.49 51.07 0.4M
2023-07-27 51.24 52.05 49.44 49.77 0.6M
2023-07-26 51.32 51.80 49.72 50.71 1.2M
2023-07-25 51.81 53.41 51.40 51.87 0.8M
2023-07-24 49.24 52.38 49.18 51.84 0.9M
2023-07-21 48.11 49.13 47.20 49.08 0.5M
2023-07-20 48.41 48.45 47.40 47.78 0.4M
2023-07-19 49.01 49.45 47.58 47.90 0.5M
2023-07-18 46.60 49.40 46.60 48.52 0.6M
2023-07-17 45.87 46.86 45.39 46.46 0.4M
2023-07-14 48.88 48.88 46.43 46.43 0.5M
2023-07-13 49.02 50.70 48.31 49.39 0.7M
2023-07-12 49.29 50.15 48.19 48.87 0.8M
2023-07-11 47.52 48.43 46.52 48.04 0.7M
2023-07-10 46.75 47.45 46.30 47.20 0.7M
2023-07-07 44.04 47.75 43.90 46.61 1.1M
2023-07-06 45.24 45.29 43.16 44.35 0.6M
2023-07-05 46.18 46.64 45.53 45.75 0.6M
2023-07-03 45.15 46.27 45.07 45.94 0.3M
2023-06-30 45.12 45.90 44.58 45.15 0.5M
2023-06-29 43.40 44.63 42.90 44.62 0.6M
2023-06-28 42.77 43.44 41.57 43.13 0.7M
2023-06-27 42.49 43.40 41.77 43.10 0.4M
2023-06-26 42.24 43.22 42.03 42.55 0.6M
2023-06-23 41.35 42.31 41.15 41.90 1.2M
2023-06-22 43.38 43.40 41.85 42.21 0.9M
2023-06-21 42.18 44.70 42.10 44.03 1.3M
2023-06-20 42.36 42.53 41.10 41.92 1.0M
2023-06-16 43.06 43.29 41.95 42.92 1.3M
2023-06-15 42.27 43.11 41.69 42.52 0.7M
2023-06-14 43.54 43.64 41.16 41.84 1.0M
2023-06-13 43.17 45.00 42.95 43.06 0.6M
2023-06-12 43.40 43.90 41.92 42.62 0.8M
2023-06-09 45.58 46.04 44.10 44.53 0.6M
2023-06-08 45.84 46.62 44.38 46.15 0.6M
2023-06-07 44.24 46.16 43.87 45.55 0.5M
2023-06-06 42.16 43.86 42.00 43.45 0.4M
2023-06-05 44.39 44.60 42.15 42.38 0.5M
2023-06-02 43.68 43.94 42.63 43.45 0.7M
2023-06-01 41.33 42.74 41.27 42.28 0.4M
2023-05-31 41.20 42.00 41.01 41.49 0.6M
2023-05-30 41.99 42.34 40.75 42.23 0.7M
2023-05-26 43.67 43.83 42.80 43.27 0.3M
2023-05-25 44.40 44.59 42.67 43.34 0.5M
2023-05-24 45.68 46.78 44.80 45.38 0.4M
2023-05-23 46.36 47.10 45.24 45.44 0.5M
2023-05-22 43.75 47.04 43.75 46.11 0.7M
2023-05-19 43.97 44.79 43.18 43.52 0.5M
2023-05-18 42.83 43.85 42.35 43.81 0.5M
2023-05-17 42.16 44.25 42.14 43.61 0.8M
2023-05-16 42.64 42.89 41.22 41.37 0.6M
2023-05-15 43.01 43.19 42.10 42.24 0.7M
2023-05-12 44.01 44.19 41.81 42.33 0.7M
2023-05-11 42.99 43.35 41.78 43.34 0.5M
2023-05-10 44.19 44.97 42.38 43.38 0.8M
2023-05-09 43.10 44.79 42.72 44.31 0.6M
2023-05-08 46.14 46.99 43.74 43.76 0.4M
2023-05-05 44.12 45.65 43.74 44.45 0.6M
2023-05-04 42.09 43.16 41.42 42.09 0.5M
2023-05-03 41.77 43.21 41.60 41.98 0.6M
2023-05-02 45.11 45.37 41.70 43.15 0.8M
2023-05-01 45.61 46.86 45.18 46.16 0.4M
2023-04-28 45.32 47.39 45.02 46.53 0.5M
2023-04-27 46.22 46.35 44.75 45.02 0.5M
2023-04-26 45.60 46.06 44.19 45.19 0.5M
2023-04-25 47.86 48.47 46.00 46.00 0.5M
2023-04-24 46.80 48.91 46.59 48.86 0.6M
2023-04-21 47.07 47.63 46.26 46.81 0.4M
2023-04-20 47.58 48.01 46.64 47.19 0.5M
2023-04-19 48.79 49.37 47.58 48.57 0.5M
2023-04-18 50.40 50.62 49.36 49.64 0.6M
2023-04-17 52.87 52.88 50.21 50.61 0.7M
2023-04-14 53.60 54.30 51.78 52.50 0.7M
2023-04-13 52.95 54.24 52.73 53.50 0.6M
2023-04-12 52.93 53.89 52.43 52.77 0.6M
2023-04-11 51.06 52.85 50.51 52.43 0.8M
2023-04-10 50.15 52.22 50.10 50.60 1.2M
2023-04-06 49.91 50.68 48.91 49.10 0.7M
2023-04-05 49.81 50.74 48.59 50.25 0.5M
2023-04-04 51.21 51.49 48.12 49.98 0.7M
2023-04-03 47.95 51.01 47.53 50.71 1.3M
2023-03-31 45.29 45.93 44.44 45.54 0.5M
2023-03-30 44.96 45.17 43.87 44.65 0.5M
2023-03-29 44.54 44.80 43.62 44.43 0.5M
2023-03-28 43.50 44.67 43.07 43.80 0.5M
2023-03-27 42.76 44.44 41.91 43.84 0.8M
2023-03-24 40.23 42.75 39.74 42.24 0.7M
2023-03-23 42.95 43.83 40.40 41.04 0.7M
2023-03-22 42.95 44.09 42.06 42.11 0.7M
2023-03-21 42.90 43.46 42.19 42.97 0.6M
2023-03-20 41.60 42.81 41.00 41.47 0.7M
2023-03-17 42.30 42.30 40.37 41.61 1.9M
2023-03-16 40.86 43.70 40.30 42.59 0.8M
2023-03-15 43.31 44.09 41.15 41.82 1.4M
2023-03-14 47.11 47.76 44.52 45.85 0.9M
2023-03-13 47.19 49.64 45.40 46.30 1.0M
2023-03-10 48.76 50.09 48.02 48.61 0.8M
2023-03-09 52.22 53.02 49.33 49.41 0.7M
2023-03-08 53.01 54.45 51.18 51.91 0.5M
2023-03-07 54.50 54.61 52.57 53.01 0.6M
2023-03-06 56.06 56.41 54.04 54.55 0.7M
2023-03-03 54.00 57.89 53.34 57.06 0.9M
2023-03-02 52.58 55.02 51.81 54.40 0.7M
2023-03-01 50.64 53.57 50.55 52.56 0.5M
2023-02-28 52.84 53.35 51.11 51.39 0.6M
2023-02-27 53.03 53.37 51.56 52.15 0.4M
2023-02-24 51.08 52.79 49.76 52.69 0.7M
2023-02-23 48.69 51.18 48.57 50.80 0.9M
2023-02-22 49.09 49.49 45.66 47.67 1.1M
2023-02-21 49.50 50.39 47.22 47.22 0.8M
2023-02-17 51.75 51.75 48.77 49.23 1.1M
2023-02-16 55.26 55.64 52.71 52.71 0.6M
2023-02-15 54.81 55.50 53.16 55.29 0.7M
2023-02-14 54.29 56.35 52.75 55.76 0.5M
2023-02-13 54.25 55.56 53.06 55.02 0.4M
2023-02-10 52.49 55.23 52.24 55.16 0.5M
2023-02-09 53.82 53.82 51.11 51.47 0.4M
2023-02-08 54.95 55.99 53.04 53.55 0.4M
2023-02-07 52.41 55.01 51.02 55.01 0.8M
2023-02-06 53.01 53.53 51.08 51.64 0.4M
2023-02-03 53.95 56.39 52.87 52.92 0.6M
2023-02-02 54.94 55.51 52.20 53.60 0.5M
2023-02-01 55.31 55.83 52.34 54.47 0.7M
2023-01-31 53.09 56.34 52.89 56.28 0.4M
2023-01-30 55.50 55.71 53.51 53.61 0.6M
2023-01-27 58.09 58.47 56.33 57.00 0.5M
2023-01-26 56.51 57.67 55.34 57.64 0.5M
2023-01-25 53.16 55.88 51.70 55.85 0.5M
2023-01-24 57.70 57.80 54.14 54.35 0.6M
2023-01-23 55.35 57.75 54.90 56.81 0.8M
2023-01-20 50.87 53.41 50.09 53.41 1.2M
2023-01-19 48.00 50.29 47.58 49.87 0.7M
2023-01-18 50.19 51.69 47.55 47.60 0.7M
2023-01-17 50.11 50.92 49.28 49.80 0.4M
2023-01-13 49.60 50.85 48.76 49.96 0.4M
2023-01-12 48.97 50.67 48.50 49.61 0.8M
2023-01-11 47.24 48.40 46.04 48.12 0.6M
2023-01-10 47.42 47.93 45.70 46.71 1.0M
2023-01-09 50.21 51.45 47.19 47.61 0.9M