Diamondback Energy Inc

FANG
🏛️ 德国 →
123.00
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
2025-09-29 125.78 126.92 123.00 123.00 0.0M
2025-09-26 123.58 128.88 123.58 126.30 0.0M
2025-09-25 122.54 125.52 122.54 125.48 0.0M
2025-09-24 120.84 126.04 119.94 123.70 0.0M
2025-09-23 118.04 124.12 117.38 121.86 0.0M
2025-09-22 119.98 119.98 117.08 117.14 0.0M
2025-09-19 117.96 118.58 117.96 118.48 0.0M
2025-09-18 119.02 120.34 119.02 119.38 0.0M
2025-09-17 116.48 119.10 115.70 119.10 0.0M
2025-09-16 114.86 118.16 113.22 118.16 0.0M
2025-09-15 116.80 117.88 114.38 114.38 0.0M
2025-09-12 117.78 119.28 116.86 116.86 0.0M
2025-09-11 118.98 118.98 118.08 118.32 0.0M
2025-09-10 117.54 118.92 117.54 118.92 0.0M
2025-09-09 116.98 118.58 116.54 118.18 0.0M
2025-09-08 119.02 120.02 116.08 116.62 0.0M
2025-09-05 121.58 121.58 116.98 117.94 0.0M
2025-09-04 121.88 123.34 121.00 122.74 0.0M
2025-09-03 129.12 129.12 121.56 121.90 0.0M
2025-09-02 128.08 129.50 127.00 127.32 0.0M
2025-09-01 128.10 128.72 127.46 127.46 0.0M
2025-08-29 128.28 128.28 126.86 127.62 0.0M
2025-08-28 126.12 126.44 125.60 126.44 0.0M
2025-08-27 123.14 124.60 123.14 123.86 0.0M
2025-08-26 125.06 125.06 123.36 123.36 0.0M
2025-08-25 122.82 124.42 121.86 124.42 0.0M
2025-08-22 118.62 122.36 118.62 122.36 0.0M
2025-08-21 118.06 119.02 118.06 119.00 0.0M
2025-08-20 119.22 120.26 118.22 118.90 0.0M
2025-08-19 118.74 120.32 118.42 118.90 0.0M
2025-08-18 119.04 119.28 117.70 119.28 0.0M
2025-08-15 119.80 121.06 119.80 120.54 0.0M
2025-08-14 120.00 120.00 118.36 119.50 0.0M
2025-08-13 118.90 118.90 117.94 118.22 0.0M
2025-08-12 118.08 120.40 118.08 118.66 0.0M
2025-08-11 122.54 122.54 117.60 118.72 0.0M
2025-08-08 121.56 121.56 120.58 120.58 0.0M
2025-08-07 125.94 126.80 122.00 122.00 0.0M
2025-08-06 127.64 127.64 122.96 122.96 0.0M
2025-08-05 125.36 126.08 122.80 126.08 0.0M
2025-08-04 126.28 127.60 124.08 127.60 0.0M
2025-08-01 130.56 130.66 125.40 127.00 0.0M
2025-07-31 131.78 131.82 130.06 130.06 0.0M
2025-07-30 131.04 132.12 130.50 131.12 0.0M
2025-07-29 130.12 132.00 129.50 132.00 0.0M
2025-07-28 124.44 129.40 123.58 129.40 0.0M
2025-07-25 124.76 125.00 123.32 123.46 0.0M
2025-07-24 122.20 123.02 121.38 123.02 0.0M
2025-07-23 121.14 122.20 121.14 122.20 0.0M
2025-07-22 119.00 119.00 119.00 119.00 0.0M
2025-07-21 122.42 122.42 120.54 120.54 0.0M
2025-07-18 120.98 124.16 120.98 122.78 0.0M
2025-07-17 118.04 121.72 118.04 121.72 0.0M
2025-07-16 119.60 119.60 117.04 117.20 0.0M
2025-07-15 121.38 122.58 119.22 119.22 0.0M
2025-07-14 124.20 124.96 121.46 121.46 0.0M
2025-07-11 121.92 124.12 120.92 124.12 0.0M
2025-07-10 121.92 121.92 120.28 121.02 0.0M
2025-07-09 121.86 123.08 121.24 121.24 0.0M
2025-07-08 117.02 123.52 116.00 122.60 0.0M
2025-07-07 118.52 119.84 116.82 116.82 0.0M
2025-07-04 119.24 119.24 118.32 118.52 0.0M
2025-07-03 120.32 120.32 119.48 119.48 0.0M
2025-07-02 119.62 120.52 118.98 118.98 0.0M
2025-07-01 117.28 120.12 115.62 120.12 0.0M
2025-06-30 119.92 120.00 116.72 116.80 0.0M
2025-06-27 119.76 120.00 119.46 119.46 0.0M
2025-06-26 118.10 120.56 117.76 119.88 0.0M
2025-06-25 120.84 120.84 118.80 118.80 0.0M
2025-06-24 120.02 122.02 119.42 119.90 0.0M
2025-06-23 132.00 133.50 122.00 122.04 0.0M
2025-06-20 130.00 131.98 128.64 128.90 0.0M
2025-06-19 130.02 132.80 130.02 131.00 0.0M
2025-06-18 133.12 134.36 132.00 132.00 0.0M
2025-06-17 131.52 134.24 131.44 133.44 0.0M
2025-06-16 137.98 137.98 128.58 130.42 0.0M
2025-06-13 142.00 142.00 132.26 134.14 0.0M
2025-06-12 127.38 128.34 127.34 127.76 0.0M
2025-06-11 127.20 129.58 126.00 126.00 0.0M
2025-06-10 125.64 128.74 125.64 128.34 0.0M
2025-06-09 123.02 124.20 122.12 124.08 0.0M
2025-06-06 119.38 123.76 119.38 123.60 0.0M
2025-06-05 121.72 121.72 119.96 120.86 0.0M
2025-06-04 125.44 125.44 122.18 122.18 0.0M
2025-06-03 121.50 125.58 119.78 125.32 0.0M
2025-06-02 119.98 120.80 119.54 120.16 0.0M
2025-05-30 122.50 122.90 118.80 118.80 0.0M
2025-05-29 123.62 123.62 120.66 121.14 0.0M
2025-05-28 121.36 122.14 121.36 122.14 0.0M
2025-05-27 119.42 121.38 119.40 121.38 0.0M
2025-05-26 118.64 120.18 118.54 118.70 0.0M
2025-05-23 119.72 120.54 117.00 119.78 0.0M
2025-05-22 120.00 121.00 118.70 121.00 0.0M
2025-05-21 124.10 124.10 121.62 121.62 0.0M
2025-05-20 122.38 124.02 122.38 122.54 0.0M
2025-05-19 125.26 125.26 123.12 123.76 0.0M
2025-05-16 126.60 128.46 125.24 126.84 0.0M
2025-05-15 125.50 128.00 124.06 126.22 0.0M
2025-05-14 129.66 130.90 128.04 129.44 0.0M
2025-05-13 129.36 131.48 128.24 131.48 0.0M
2025-05-12 122.96 133.00 122.96 128.70 0.0M
2025-05-09 121.14 122.56 121.14 121.50 0.0M
2025-05-08 114.48 121.24 114.48 120.58 0.0M
2025-05-07 117.90 117.90 113.00 113.00 0.0M
2025-05-06 118.90 120.00 117.34 117.34 0.0M
2025-05-05 116.84 119.12 116.66 119.12 0.0M
2025-05-02 118.32 120.94 118.32 120.46 0.0M
2025-04-30 119.40 119.40 115.18 116.12 0.0M
2025-04-29 120.40 120.78 119.30 119.30 0.0M
2025-04-28 120.96 121.30 119.48 120.64 0.0M
2025-04-25 121.62 121.62 119.08 119.70 0.0M
2025-04-24 120.68 120.68 119.40 120.40 0.0M
2025-04-23 122.82 122.82 118.20 119.86 0.0M
2025-04-22 116.50 119.28 115.80 119.28 0.0M
2025-04-17 114.42 122.06 114.38 122.06 0.0M
2025-04-16 112.12 115.92 110.32 114.64 0.0M
2025-04-15 112.34 113.98 112.06 113.60 0.0M
2025-04-14 113.46 116.30 111.78 113.24 0.0M
2025-04-11 109.28 111.44 106.50 111.44 0.0M
2025-04-10 122.32 122.46 108.44 108.44 0.0M
2025-04-09 106.00 124.44 104.40 124.44 0.0M
2025-04-08 114.64 119.38 110.00 110.00 0.0M
2025-04-07 112.14 117.14 100.02 113.92 0.0M
2025-04-04 125.72 127.86 112.82 112.82 0.0M
2025-04-03 142.00 143.00 128.96 128.96 0.0M
2025-04-02 148.32 148.48 147.86 148.48 0.0M
2025-04-01 148.44 148.84 147.40 147.40 0.0M
2025-03-31 143.00 149.68 141.80 148.80 0.0M
2025-03-28 148.04 148.90 144.90 145.76 0.0M
2025-03-27 151.12 151.20 148.50 148.50 0.0M
2025-03-26 149.34 152.84 149.34 151.48 0.0M
2025-03-25 148.84 150.28 148.38 149.04 0.0M
2025-03-24 146.14 149.02 145.34 148.42 0.0M
2025-03-21 145.60 146.20 144.00 145.52 0.0M
2025-03-20 145.72 145.72 144.98 145.24 0.0M
2025-03-19 141.88 145.14 141.88 145.14 0.0M
2025-03-18 140.78 141.62 140.00 140.86 0.0M
2025-03-17 137.98 140.48 137.54 139.84 0.0M
2025-03-14 135.88 137.52 134.64 137.34 0.0M
2025-03-13 135.38 135.38 133.06 133.06 0.0M
2025-03-12 133.30 135.72 131.80 134.86 0.0M
2025-03-11 129.84 132.88 129.84 132.88 0.0M
2025-03-10 129.46 130.24 128.22 130.00 0.0M
2025-03-07 129.26 131.96 129.24 129.88 0.0M
2025-03-06 131.90 132.06 129.74 130.06 0.0M
2025-03-05 135.96 137.50 130.00 132.62 0.0M
2025-03-04 141.18 141.18 134.58 136.58 0.0M
2025-03-03 152.74 152.98 141.72 141.72 0.0M
2025-02-28 149.50 152.20 148.58 152.20 0.0M
2025-02-27 145.84 150.40 145.36 150.00 0.0M
2025-02-26 145.54 146.58 144.42 146.08 0.0M
2025-02-25 151.28 153.00 144.44 144.70 0.0M
2025-02-24 149.30 150.28 148.86 148.86 0.0M
2025-02-21 154.64 154.64 149.18 149.18 0.0M
2025-02-20 154.76 155.12 152.98 154.96 0.0M
2025-02-19 151.98 155.00 151.52 153.58 0.0M
2025-02-18 150.02 154.16 149.00 150.14 0.0M
2025-02-17 149.06 153.00 149.06 152.50 0.0M
2025-02-14 149.46 150.50 146.66 148.36 0.0M
2025-02-13 150.02 150.04 148.00 150.04 0.0M
2025-02-12 156.60 156.60 149.66 149.66 0.0M
2025-02-11 158.14 158.54 156.18 156.18 0.0M
2025-02-10 153.68 156.58 153.68 156.58 0.0M
2025-02-07 155.38 155.38 153.10 153.10 0.0M
2025-02-06 159.40 160.70 153.62 153.62 0.0M
2025-02-05 160.18 160.18 155.90 158.24 0.0M
2025-02-04 158.74 160.88 156.00 160.20 0.0M
2025-02-03 160.88 161.00 157.86 159.24 0.0M
2025-01-31 164.82 164.82 158.88 159.00 0.0M
2025-01-30 163.86 164.94 162.76 164.94 0.0M
2025-01-29 160.84 163.54 160.84 163.54 0.0M
2025-01-28 164.84 165.00 160.54 162.12 0.0M
2025-01-27 164.92 165.68 162.32 164.26 0.0M
2025-01-24 168.54 169.90 164.34 164.34 0.0M
2025-01-23 170.92 172.50 169.52 169.52 0.0M
2025-01-22 169.48 171.52 168.52 171.10 0.0M
2025-01-21 176.94 176.96 169.06 169.50 0.0M
2025-01-20 174.94 176.98 174.00 176.98 0.0M
2025-01-17 174.98 175.00 172.94 175.00 0.0M
2025-01-16 174.46 174.46 172.74 172.76 0.0M
2025-01-15 173.48 174.82 172.02 174.38 0.0M
2025-01-14 173.14 173.64 171.42 172.28 0.0M
2025-01-13 173.78 175.96 170.70 173.24 0.0M
2025-01-10 169.48 170.50 168.52 170.50 0.0M
2025-01-09 166.46 167.68 166.46 167.68 0.0M
2025-01-08 166.96 168.88 164.34 165.78 0.0M
2025-01-07 162.62 167.20 162.62 167.20 0.0M
2025-01-06 166.00 167.78 162.50 162.50 0.0M
2025-01-03 163.96 166.44 163.00 166.44 0.0M
2025-01-02 157.40 163.22 157.40 161.56 0.0M