弗密林能源

VET
🏛️ 美国 →
7.82
最后更新: 2025-09-30
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 17.51 17.80 17.49 17.70 0.8M
2022-12-29 17.04 17.82 17.01 17.75 0.9M
2022-12-28 18.20 18.20 17.14 17.26 1.6M
2022-12-27 18.06 18.28 17.79 18.27 1.2M
2022-12-23 17.55 18.01 17.37 17.97 1.6M
2022-12-22 17.71 17.83 16.87 17.25 1.3M
2022-12-21 17.65 17.85 17.45 17.84 1.3M
2022-12-20 16.84 17.42 16.79 17.30 1.0M
2022-12-19 17.45 17.56 16.79 16.97 1.6M
2022-12-16 17.32 17.55 16.92 17.29 2.3M
2022-12-15 17.94 18.03 17.36 17.76 1.3M
2022-12-14 17.85 18.23 17.16 18.09 2.0M
2022-12-13 17.81 18.02 17.52 17.69 1.7M
2022-12-12 17.30 17.77 17.08 17.34 1.8M
2022-12-09 17.46 17.57 17.04 17.06 1.9M
2022-12-08 18.04 18.15 17.24 17.31 2.2M
2022-12-07 17.88 18.03 17.39 17.42 1.9M
2022-12-06 18.28 18.88 17.82 17.88 2.0M
2022-12-05 19.70 19.89 18.24 18.37 2.0M
2022-12-02 19.18 19.51 19.06 19.27 1.2M
2022-12-01 20.01 20.25 19.18 19.22 1.5M
2022-11-30 19.62 19.82 19.16 19.78 1.7M
2022-11-29 19.24 19.55 19.02 19.18 1.5M
2022-11-28 18.81 19.10 18.42 18.84 2.8M
2022-11-25 19.23 19.54 19.05 19.36 1.0M
2022-11-23 18.90 19.33 18.80 19.21 2.2M
2022-11-22 19.48 19.67 19.20 19.55 1.8M
2022-11-21 18.85 19.25 18.35 19.10 2.4M
2022-11-18 18.55 19.63 18.35 19.52 1.9M
2022-11-17 19.00 19.34 18.46 19.30 2.7M
2022-11-16 20.22 20.31 19.46 19.46 2.6M
2022-11-15 20.37 20.98 19.81 20.77 2.7M
2022-11-14 20.94 21.17 19.94 20.06 4.3M
2022-11-11 20.86 21.50 20.60 21.31 3.8M
2022-11-10 22.30 22.31 19.37 20.45 8.9M
2022-11-09 23.95 24.04 21.70 21.96 3.5M
2022-11-08 24.50 24.64 23.95 24.59 1.1M
2022-11-07 24.62 25.02 24.19 24.63 1.6M
2022-11-04 24.50 25.12 23.58 24.22 1.8M
2022-11-03 23.19 23.85 22.89 23.65 1.3M
2022-11-02 23.77 24.15 22.77 23.38 2.5M
2022-11-01 23.41 24.08 23.41 23.83 2.0M
2022-10-31 22.31 23.53 22.12 23.31 2.0M
2022-10-28 22.87 23.05 22.07 22.51 1.1M
2022-10-27 23.22 23.68 22.66 22.78 1.5M
2022-10-26 22.64 23.18 22.44 22.76 1.3M
2022-10-25 21.97 22.58 21.85 22.41 1.2M
2022-10-24 22.28 22.57 21.93 22.01 1.9M
2022-10-21 22.02 22.59 21.78 22.53 1.5M
2022-10-20 22.40 22.77 21.83 22.05 2.0M
2022-10-19 20.72 22.08 20.51 22.01 2.2M
2022-10-18 21.26 21.48 20.26 20.73 2.8M
2022-10-17 21.09 21.89 21.05 21.21 2.2M
2022-10-14 21.22 21.75 20.60 20.61 2.1M
2022-10-13 20.07 22.03 20.07 21.72 2.4M
2022-10-12 20.66 21.02 20.06 20.69 2.8M
2022-10-11 20.88 21.49 20.37 20.86 2.7M
2022-10-10 22.26 22.69 20.93 21.23 3.1M
2022-10-07 23.24 23.36 22.33 22.43 2.6M
2022-10-06 22.60 23.76 22.41 23.25 3.1M
2022-10-05 23.82 23.86 22.78 22.91 4.4M
2022-10-04 23.40 24.01 23.18 23.83 2.6M
2022-10-03 22.78 23.00 22.40 22.80 2.7M
2022-09-30 20.83 21.79 20.60 21.42 2.1M
2022-09-29 21.14 21.25 19.88 21.18 3.4M
2022-09-28 20.50 21.64 20.26 21.57 3.9M
2022-09-27 18.92 20.39 18.68 20.32 5.8M
2022-09-26 19.42 19.72 18.30 18.41 3.4M
2022-09-23 20.44 20.54 19.36 19.63 4.3M
2022-09-22 22.58 22.85 21.54 21.56 2.2M
2022-09-21 23.19 23.35 22.01 22.02 2.0M
2022-09-20 22.59 22.70 21.97 22.57 1.9M
2022-09-19 22.07 23.14 21.95 22.88 2.8M
2022-09-16 24.19 24.35 22.65 23.13 4.3M
2022-09-15 24.93 25.60 24.68 24.88 1.9M
2022-09-14 25.24 26.10 25.12 25.42 2.6M
2022-09-13 24.56 25.25 24.36 24.62 2.5M
2022-09-12 25.09 25.63 24.83 25.19 2.6M
2022-09-09 24.75 25.22 24.49 24.66 2.5M
2022-09-08 23.45 24.06 23.25 23.92 2.5M
2022-09-07 24.26 24.26 23.02 23.26 4.6M
2022-09-06 27.00 27.10 25.13 25.18 2.8M
2022-09-02 26.72 26.81 25.86 26.56 3.0M
2022-09-01 26.06 26.25 25.35 25.64 2.8M
2022-08-31 26.08 27.53 25.86 26.71 3.2M
2022-08-30 28.48 28.50 26.90 27.07 3.5M
2022-08-29 29.06 30.17 28.70 29.36 2.8M
2022-08-26 29.16 29.96 28.97 29.19 2.7M
2022-08-25 28.99 29.56 28.71 29.19 3.0M
2022-08-24 27.71 28.73 27.43 28.66 3.1M
2022-08-23 27.36 28.30 27.13 27.66 3.6M
2022-08-22 25.21 26.72 24.95 26.68 2.8M
2022-08-19 25.00 25.87 24.78 25.51 2.0M
2022-08-18 25.02 25.37 24.83 25.33 2.0M
2022-08-17 24.00 24.87 23.92 24.61 1.8M
2022-08-16 24.88 25.43 23.83 24.05 2.5M
2022-08-15 24.00 24.68 23.39 24.56 3.2M
2022-08-12 24.20 25.78 24.00 25.46 3.7M
2022-08-11 25.94 26.77 25.50 26.21 3.9M
2022-08-10 23.96 25.10 23.53 25.02 2.2M
2022-08-09 23.69 24.27 23.36 23.82 2.4M
2022-08-08 22.93 23.41 22.63 23.09 1.4M
2022-08-05 21.56 23.32 21.41 22.96 2.2M
2022-08-04 23.30 23.31 21.85 22.05 3.2M
2022-08-03 25.07 25.30 23.42 23.44 2.0M
2022-08-02 25.11 25.18 24.45 24.94 1.2M
2022-08-01 25.05 25.34 24.25 25.01 1.6M
2022-07-29 25.55 26.02 25.39 25.86 2.2M
2022-07-28 24.56 25.03 23.96 24.97 2.3M
2022-07-27 23.71 24.28 23.53 24.22 1.6M
2022-07-26 23.91 24.27 22.97 23.40 2.1M
2022-07-25 22.23 23.51 21.96 23.44 2.4M
2022-07-22 22.74 23.15 21.77 21.88 1.7M
2022-07-21 22.15 22.65 21.63 22.63 3.1M
2022-07-20 22.41 23.31 21.95 23.25 3.0M
2022-07-19 21.39 22.73 21.28 22.67 3.4M
2022-07-18 20.62 21.99 20.62 21.53 3.9M
2022-07-15 19.48 20.13 19.02 20.11 3.0M
2022-07-14 18.46 19.04 17.51 18.99 2.9M
2022-07-13 18.65 19.64 18.65 19.41 2.5M
2022-07-12 18.81 19.27 18.39 18.96 2.1M
2022-07-11 19.63 19.97 19.30 19.82 1.6M
2022-07-08 20.68 20.84 19.68 20.09 1.5M
2022-07-07 18.89 20.59 18.83 20.33 3.4M
2022-07-06 18.51 18.86 16.60 17.96 4.8M
2022-07-05 19.71 19.84 17.99 18.83 4.0M
2022-07-01 19.44 19.89 18.61 19.42 2.4M
2022-06-30 19.26 19.57 18.40 19.06 2.6M
2022-06-29 21.31 21.55 19.85 19.93 2.9M
2022-06-28 20.84 21.30 20.49 21.01 3.3M
2022-06-27 18.52 20.04 18.26 19.99 4.2M
2022-06-24 17.36 18.42 17.21 17.86 3.7M
2022-06-23 18.85 18.99 16.72 17.01 4.8M
2022-06-22 18.82 19.29 18.45 18.57 3.7M
2022-06-21 19.67 20.50 19.67 20.40 2.5M
2022-06-17 20.60 20.60 18.52 18.74 5.9M
2022-06-16 21.44 21.89 20.51 20.61 3.1M
2022-06-15 21.65 22.34 21.25 22.06 2.8M
2022-06-14 22.45 22.99 21.24 21.61 3.5M
2022-06-13 21.82 22.61 20.92 21.70 3.9M
2022-06-10 23.63 24.00 22.65 23.24 3.1M
2022-06-09 24.65 24.78 23.92 24.17 2.4M
2022-06-08 24.98 25.41 24.48 25.02 3.0M
2022-06-07 23.33 24.99 22.94 24.80 4.6M
2022-06-06 23.01 23.72 22.88 23.38 2.8M
2022-06-03 22.89 23.04 22.45 22.70 1.7M
2022-06-02 22.39 23.28 22.18 22.82 1.9M
2022-06-01 22.07 23.18 22.05 22.68 2.7M
2022-05-31 22.71 23.08 21.33 21.64 2.9M
2022-05-27 21.60 21.96 21.45 21.94 1.8M
2022-05-26 21.49 22.20 21.47 21.75 2.7M
2022-05-25 20.16 21.76 20.11 21.68 2.6M
2022-05-24 19.81 20.12 19.54 19.91 1.8M
2022-05-23 19.52 20.47 19.26 20.36 2.0M
2022-05-20 19.76 20.02 18.88 19.32 1.9M
2022-05-19 18.96 19.86 18.74 19.48 1.9M
2022-05-18 20.89 20.96 19.22 19.47 2.2M
2022-05-17 20.60 21.00 20.28 20.61 2.2M
2022-05-16 19.19 20.46 19.19 20.28 2.4M
2022-05-13 18.49 19.17 18.47 19.12 2.5M
2022-05-12 18.52 18.78 17.42 17.91 3.5M
2022-05-11 19.06 19.62 18.36 18.51 2.8M
2022-05-10 18.77 19.35 17.77 18.49 2.8M
2022-05-09 20.51 20.60 18.10 18.25 4.7M
2022-05-06 21.41 21.47 20.29 21.30 2.2M
2022-05-05 21.94 22.23 20.47 21.02 2.0M
2022-05-04 21.49 21.86 20.94 21.80 2.5M
2022-05-03 19.39 20.89 19.37 20.81 2.1M
2022-05-02 19.15 19.45 18.64 19.39 2.2M
2022-04-29 20.31 20.86 19.28 19.48 1.7M
2022-04-28 19.98 20.47 19.25 20.28 2.3M
2022-04-27 19.69 20.06 19.15 19.82 2.4M
2022-04-26 19.45 20.02 18.77 19.61 2.6M
2022-04-25 19.01 19.42 18.08 19.24 3.6M
2022-04-22 20.93 21.10 19.84 20.08 2.8M
2022-04-21 23.14 23.16 20.85 21.13 3.2M
2022-04-20 22.75 23.34 22.41 22.80 2.1M
2022-04-19 22.82 23.01 21.86 22.37 2.6M
2022-04-18 22.10 23.57 22.10 23.12 3.3M
2022-04-14 21.56 21.97 21.29 21.79 2.0M
2022-04-13 21.25 22.01 21.06 21.71 2.0M
2022-04-12 21.33 21.66 20.85 20.90 2.5M
2022-04-11 20.59 20.96 20.01 20.74 2.4M
2022-04-08 20.96 21.52 20.85 21.44 1.6M
2022-04-07 20.61 20.95 20.03 20.87 1.4M
2022-04-06 21.95 22.05 20.19 20.27 2.3M
2022-04-05 22.50 22.95 21.55 21.59 1.8M
2022-04-04 22.10 22.33 21.66 22.26 2.1M
2022-04-01 20.91 21.73 20.90 21.60 1.6M
2022-03-31 20.75 21.56 20.73 21.02 2.3M
2022-03-30 21.74 21.88 21.07 21.29 2.8M
2022-03-29 20.90 21.31 20.00 21.25 4.5M
2022-03-28 22.66 22.87 21.41 21.73 3.4M
2022-03-25 21.86 23.71 21.86 23.44 3.0M
2022-03-24 21.87 22.47 21.37 22.07 1.9M
2022-03-23 21.89 22.34 21.64 21.90 2.2M
2022-03-22 21.35 21.60 20.80 21.29 2.6M
2022-03-21 20.87 21.50 20.57 21.41 3.0M
2022-03-18 20.70 20.70 19.87 19.93 2.3M
2022-03-17 20.72 20.95 20.34 20.59 2.6M
2022-03-16 20.32 20.37 19.39 19.78 2.4M
2022-03-15 19.00 20.28 18.55 20.03 4.1M
2022-03-14 21.70 21.79 19.88 20.20 3.8M
2022-03-11 22.41 23.41 22.34 22.45 3.4M
2022-03-10 22.41 22.90 22.02 22.80 2.5M
2022-03-09 22.27 22.72 21.12 21.67 4.8M
2022-03-08 22.64 23.93 22.05 23.52 5.6M
2022-03-07 20.18 22.17 20.14 22.08 5.1M
2022-03-04 19.03 19.77 19.02 19.70 2.9M
2022-03-03 19.00 19.32 18.79 19.02 2.0M
2022-03-02 19.77 19.90 19.09 19.32 2.5M
2022-03-01 19.20 19.71 18.80 19.29 3.0M
2022-02-28 18.11 18.96 18.11 18.72 2.2M
2022-02-25 17.80 18.13 17.54 18.11 2.1M
2022-02-24 17.75 17.90 17.14 17.74 2.8M
2022-02-23 16.90 17.65 16.86 17.32 2.1M
2022-02-22 17.76 17.88 16.54 16.79 2.4M
2022-02-18 17.10 17.29 16.76 17.01 1.8M
2022-02-17 17.31 17.95 17.31 17.51 1.5M
2022-02-16 17.65 18.18 17.41 17.50 2.2M
2022-02-15 16.39 17.44 16.33 17.41 2.1M
2022-02-14 17.23 17.52 16.94 17.07 2.6M
2022-02-11 16.40 17.63 16.40 17.55 2.9M
2022-02-10 15.74 16.73 15.72 16.21 1.8M
2022-02-09 15.56 16.10 15.35 16.07 1.9M
2022-02-08 15.88 15.88 15.14 15.32 2.8M
2022-02-07 16.45 16.54 16.05 16.10 1.5M
2022-02-04 16.29 16.98 16.24 16.50 2.4M
2022-02-03 15.90 16.24 15.81 16.07 1.6M
2022-02-02 16.24 16.68 15.81 16.15 2.5M
2022-02-01 15.53 16.30 15.35 16.18 2.6M
2022-01-31 15.63 15.79 15.26 15.57 1.9M
2022-01-28 15.42 15.81 15.27 15.56 1.5M
2022-01-27 15.71 15.98 15.09 15.35 1.4M
2022-01-26 15.89 16.09 15.12 15.39 2.3M
2022-01-25 14.50 15.52 14.21 15.43 2.2M
2022-01-24 13.72 14.65 13.44 14.58 3.1M
2022-01-21 14.87 14.90 14.17 14.29 3.4M
2022-01-20 15.36 15.74 15.08 15.17 1.9M
2022-01-19 15.85 15.96 15.36 15.51 2.1M
2022-01-18 16.08 16.27 15.29 15.62 2.9M
2022-01-14 15.26 15.93 15.17 15.84 3.3M
2022-01-13 15.04 15.36 14.84 15.11 2.6M
2022-01-12 15.07 15.30 14.83 14.92 2.1M
2022-01-11 14.21 14.90 14.21 14.89 2.9M
2022-01-10 13.83 14.15 13.69 14.03 2.1M
2022-01-07 13.77 14.15 13.42 13.97 2.8M
2022-01-06 13.02 13.86 12.93 13.76 3.6M
2022-01-05 12.79 13.13 12.52 12.56 2.6M
2022-01-04 13.08 13.14 12.54 12.62 2.6M
2022-01-03 12.70 13.14 12.68 12.98 1.3M