Diamondback Energy Inc

FANG
🏛️ 德国 →
121.28
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
2022-12-30 128.82 128.82 124.80 126.80 0.0M
2022-12-29 126.00 128.20 126.00 128.20 0.0M
2022-12-28 127.66 128.72 127.26 127.40 0.0M
2022-12-27 129.10 129.96 128.62 129.20 0.0M
2022-12-23 126.14 128.80 126.14 128.14 0.0M
2022-12-22 129.46 131.06 123.06 123.06 0.0M
2022-12-21 127.34 129.68 127.34 129.32 0.0M
2022-12-20 125.48 127.20 125.48 127.16 0.0M
2022-12-19 125.30 128.30 125.30 126.08 0.0M
2022-12-16 129.22 129.22 125.18 128.04 0.0M
2022-12-15 128.04 129.90 127.08 129.70 0.0M
2022-12-14 128.82 130.48 128.82 130.36 0.0M
2022-12-13 128.92 130.50 128.08 128.10 0.0M
2022-12-12 122.24 126.00 120.34 125.36 0.0M
2022-12-09 125.56 127.08 124.08 124.50 0.0M
2022-12-08 129.46 134.00 126.00 126.02 0.0M
2022-12-07 131.14 133.08 129.92 130.12 0.0M
2022-12-06 135.88 135.88 132.10 132.82 0.0M
2022-12-05 138.56 140.06 134.40 134.40 0.0M
2022-12-02 136.42 138.26 134.00 137.76 0.0M
2022-12-01 141.04 141.30 139.50 139.50 0.0M
2022-11-30 142.44 143.98 141.22 141.22 0.0M
2022-11-29 140.36 143.00 140.36 141.74 0.0M
2022-11-28 141.02 141.02 136.56 139.60 0.0M
2022-11-25 146.08 146.32 143.14 143.14 0.0M
2022-11-24 143.52 145.04 143.24 143.70 0.0M
2022-11-23 147.70 147.80 141.98 143.94 0.0M
2022-11-22 145.72 150.14 145.72 147.86 0.0M
2022-11-21 151.94 153.68 138.86 145.26 0.0M
2022-11-18 156.80 158.00 147.46 149.62 0.0M
2022-11-17 153.22 154.50 150.26 153.48 0.0M
2022-11-16 158.42 159.20 152.98 152.98 0.0M
2022-11-15 157.78 163.00 156.46 161.50 0.0M
2022-11-14 159.98 161.30 158.62 160.12 0.0M
2022-11-11 158.94 160.86 158.20 159.66 0.0M
2022-11-10 157.46 159.62 155.32 155.32 0.0M
2022-11-09 161.04 162.18 159.56 159.56 0.0M
2022-11-08 163.26 163.26 160.58 162.70 0.0M
2022-11-07 161.52 165.00 161.52 163.94 0.0M
2022-11-04 164.54 166.00 160.48 161.00 0.0M
2022-11-03 155.86 164.58 155.86 163.56 0.0M
2022-11-02 161.08 161.08 155.32 156.48 0.0M
2022-11-01 160.10 161.30 159.98 161.10 0.0M
2022-10-31 154.00 160.74 152.14 159.82 0.0M
2022-10-28 151.98 154.72 151.98 154.46 0.0M
2022-10-27 153.18 157.42 153.18 156.78 0.0M
2022-10-26 153.88 156.10 153.88 154.68 0.0M
2022-10-25 154.12 155.20 153.40 153.40 0.0M
2022-10-24 154.14 156.92 153.62 154.96 0.0M
2022-10-21 151.50 152.76 151.50 152.76 0.0M
2022-10-20 150.98 152.04 150.98 151.92 0.0M
2022-10-19 145.20 150.46 145.20 149.84 0.0M
2022-10-18 144.86 144.86 143.78 143.90 0.0M
2022-10-17 143.02 145.32 141.82 141.86 0.0M
2022-10-14 149.00 149.76 145.48 145.48 0.0M
2022-10-13 146.74 150.00 143.68 149.58 0.0M
2022-10-12 143.34 146.76 143.34 146.76 0.0M
2022-10-11 142.46 142.60 140.56 142.20 0.0M
2022-10-10 145.14 148.00 143.12 143.12 0.0M
2022-10-07 143.94 147.24 142.70 146.00 0.0M
2022-10-06 141.56 145.76 138.70 145.50 0.0M
2022-10-05 137.36 141.52 136.74 140.90 0.0M
2022-10-04 132.02 136.12 132.02 135.84 0.0M
2022-10-03 125.86 130.84 125.86 130.84 0.0M
2022-09-30 122.26 122.26 120.90 122.20 0.0M
2022-09-29 123.52 123.52 119.18 121.52 0.0M
2022-09-28 117.00 123.28 117.00 123.28 0.0M
2022-09-27 116.80 119.50 116.24 117.16 0.0M
2022-09-26 119.62 119.62 115.96 115.96 0.0M
2022-09-23 128.20 128.20 118.00 119.56 0.0M
2022-09-22 129.68 132.30 129.54 129.54 0.0M
2022-09-21 131.34 134.26 131.34 133.58 0.0M
2022-09-20 132.34 132.34 128.70 130.68 0.0M
2022-09-19 131.52 132.18 127.98 130.82 0.0M
2022-09-16 134.86 134.86 129.00 129.30 0.0M
2022-09-15 139.90 140.06 135.70 135.70 0.0M
2022-09-14 134.00 140.74 134.00 139.70 0.0M
2022-09-13 136.00 138.20 133.78 135.74 0.0M
2022-09-12 133.90 136.74 132.42 135.28 0.0M
2022-09-09 133.50 135.08 133.50 135.08 0.0M
2022-09-08 132.88 132.88 130.06 131.30 0.0M
2022-09-07 134.02 136.10 132.24 132.24 0.0M
2022-09-06 136.00 136.50 134.98 136.02 0.0M
2022-09-05 135.76 136.54 135.32 135.32 0.0M
2022-09-02 133.96 135.72 132.34 133.84 0.0M
2022-09-01 129.88 131.04 129.34 131.04 0.0M
2022-08-31 131.12 134.20 129.30 133.42 0.0M
2022-08-30 140.28 141.08 131.98 132.80 0.0M
2022-08-29 136.48 140.40 132.88 140.40 0.0M
2022-08-26 136.04 136.04 133.88 133.88 0.0M
2022-08-25 137.10 138.66 134.98 134.98 0.0M
2022-08-24 135.28 138.44 135.28 137.30 0.0M
2022-08-23 133.74 139.06 133.74 137.24 0.0M
2022-08-22 128.80 131.36 126.72 130.32 0.0M
2022-08-19 128.74 130.84 126.22 129.90 0.0M
2022-08-18 123.36 129.78 123.36 129.02 0.0M
2022-08-17 123.72 125.00 122.46 123.18 0.0M
2022-08-16 124.82 127.22 121.74 123.58 0.0M
2022-08-15 125.70 126.80 120.10 125.92 0.0M
2022-08-12 126.38 127.73 124.53 127.13 0.0M
2022-08-11 121.35 127.75 121.35 126.85 0.0M
2022-08-10 118.91 118.91 115.71 115.71 0.0M
2022-08-09 117.97 122.23 117.97 120.31 0.0M
2022-08-08 118.87 120.88 116.41 119.32 0.0M
2022-08-05 112.35 118.06 111.99 117.53 0.0M
2022-08-04 117.93 118.87 112.21 112.21 0.0M
2022-08-03 122.45 122.45 117.08 117.83 0.0M
2022-08-02 118.06 124.51 118.06 124.08 0.0M
2022-08-01 123.16 125.16 117.46 120.84 0.0M
2022-07-29 120.52 123.67 119.01 122.84 0.0M
2022-07-28 119.56 120.88 118.65 119.05 0.0M
2022-07-27 116.10 119.11 115.25 119.11 0.0M
2022-07-26 116.75 119.58 113.31 113.31 0.0M
2022-07-25 109.85 116.39 109.55 116.10 0.0M
2022-07-22 112.58 112.58 109.38 109.38 0.0M
2022-07-21 110.54 111.46 110.07 110.64 0.0M
2022-07-20 111.30 114.98 110.03 114.98 0.0M
2022-07-19 108.10 111.03 106.96 111.03 0.0M
2022-07-18 107.14 112.03 107.14 109.46 0.0M
2022-07-15 103.78 106.06 103.78 105.74 0.0M
2022-07-14 105.82 105.82 102.95 104.52 0.0M
2022-07-13 108.14 108.14 108.14 108.14 0.0M
2022-07-12 108.34 108.34 108.34 108.34 0.0M
2022-07-11 113.51 113.51 108.91 109.71 0.0M
2022-07-08 113.41 113.41 111.26 111.26 0.0M
2022-07-07 107.31 112.82 106.63 112.48 0.0M
2022-07-06 109.61 110.97 102.66 105.78 0.0M
2022-07-05 113.52 115.69 106.65 109.08 0.0M
2022-07-04 114.63 114.80 114.00 114.70 0.0M
2022-07-01 113.58 116.34 110.38 111.80 0.0M
2022-06-30 115.67 115.67 112.13 113.56 0.0M
2022-06-29 121.58 123.75 116.28 116.28 0.0M
2022-06-28 116.45 121.68 116.45 117.63 0.0M
2022-06-27 111.38 116.04 111.36 115.57 0.0M
2022-06-24 111.44 116.92 111.44 112.72 0.0M
2022-06-23 114.61 118.91 109.69 109.69 0.0M
2022-06-22 121.90 121.90 115.61 116.96 0.0M
2022-06-21 114.19 123.41 113.96 122.82 0.0M
2022-06-20 112.37 114.27 112.37 113.66 0.0M
2022-06-17 125.51 127.15 112.68 114.68 0.0M
2022-06-16 138.64 146.49 123.47 124.22 0.0M
2022-06-15 140.33 141.75 139.10 139.10 0.0M
2022-06-14 140.14 145.35 139.23 144.48 0.0M
2022-06-13 143.44 144.89 134.61 138.92 0.0M
2022-06-10 145.11 148.20 142.69 144.85 0.0M
2022-06-09 147.45 148.61 144.76 147.11 0.0M
2022-06-08 148.31 149.75 146.21 146.39 0.0M
2022-06-07 144.24 147.66 140.88 147.33 0.0M
2022-06-06 141.47 145.92 141.47 142.79 0.0M
2022-06-03 140.84 142.36 138.86 142.36 0.0M
2022-06-02 139.84 141.89 137.94 140.51 0.0M
2022-06-01 139.55 143.12 139.55 142.30 0.0M
2022-05-31 142.48 146.43 138.78 138.78 0.0M
2022-05-30 138.21 142.48 138.21 142.48 0.0M
2022-05-27 133.67 138.72 133.65 138.49 0.0M
2022-05-26 129.98 135.32 129.56 133.39 0.0M
2022-05-25 125.55 130.19 125.00 130.19 0.0M
2022-05-24 123.33 124.81 120.80 124.35 0.0M
2022-05-23 121.52 124.59 120.56 124.59 0.0M
2022-05-20 122.31 122.58 118.50 118.50 0.0M
2022-05-19 120.05 121.86 115.75 121.86 0.0M
2022-05-18 124.16 124.85 120.44 120.44 0.0M
2022-05-17 124.57 125.45 121.43 122.41 0.0M
2022-05-16 125.73 127.03 124.04 124.61 0.0M
2022-05-13 121.35 126.61 120.97 125.26 0.0M
2022-05-12 115.82 118.95 115.08 117.28 0.0M
2022-05-11 120.31 120.84 117.28 117.28 0.0M
2022-05-10 117.16 121.31 114.83 118.20 0.0M
2022-05-09 130.63 130.63 117.66 117.66 0.0M
2022-05-06 128.74 129.51 125.85 129.30 0.0M
2022-05-05 130.36 131.75 125.35 127.80 0.0M
2022-05-04 127.35 127.64 124.96 125.73 0.0M
2022-05-03 116.70 125.52 116.18 124.23 0.0M
2022-05-02 118.69 120.62 112.61 116.43 0.0M
2022-04-29 118.28 120.87 114.73 114.73 0.0M
2022-04-28 115.02 119.42 114.07 119.42 0.0M
2022-04-27 114.79 115.85 111.62 115.85 0.0M
2022-04-26 113.17 116.10 112.40 116.10 0.0M
2022-04-25 114.83 115.31 108.11 113.17 0.0M
2022-04-22 122.86 123.32 116.24 117.22 0.0M
2022-04-21 125.92 129.22 122.22 122.22 0.0M
2022-04-20 123.59 125.09 123.59 125.09 0.0M
2022-04-19 125.46 125.56 122.59 123.74 0.0M
2022-04-14 122.47 124.48 122.47 124.26 0.0M
2022-04-13 125.19 126.02 123.80 123.80 0.0M
2022-04-12 120.68 125.81 120.68 123.72 0.0M
2022-04-11 125.29 125.29 119.23 119.23 0.0M
2022-04-08 120.71 124.81 120.62 124.81 0.0M
2022-04-07 119.65 121.64 119.65 121.64 0.0M
2022-04-06 122.43 122.43 120.08 120.08 0.0M
2022-04-05 123.78 123.78 120.60 120.60 0.0M
2022-04-04 121.10 123.57 120.71 122.97 0.0M
2022-04-01 117.65 122.49 117.53 120.64 0.0M
2022-03-31 118.22 122.14 117.72 122.14 0.0M
2022-03-30 120.21 121.85 120.13 120.13 0.0M
2022-03-29 125.21 125.21 115.66 120.42 0.0M
2022-03-28 125.87 126.19 122.74 122.86 0.0M
2022-03-25 125.79 129.69 124.17 128.28 0.0M
2022-03-24 125.73 126.91 124.86 124.86 0.0M
2022-03-23 122.14 125.09 121.18 124.98 0.0M
2022-03-22 123.65 123.65 120.08 120.27 0.0M
2022-03-21 117.39 122.89 117.24 122.89 0.0M
2022-03-18 117.72 118.32 116.02 116.64 0.0M
2022-03-17 111.30 115.19 111.30 115.19 0.0M
2022-03-16 110.37 110.64 108.81 109.96 0.0M
2022-03-15 107.61 110.29 105.39 109.81 0.0M
2022-03-14 113.52 113.52 108.38 110.52 0.0M
2022-03-11 118.24 119.07 114.71 114.96 0.0M
2022-03-10 113.75 115.91 113.69 115.58 0.0M
2022-03-09 119.94 119.94 110.60 112.96 0.0M
2022-03-08 121.87 124.25 114.38 118.84 0.0M
2022-03-07 128.32 130.00 115.54 119.58 0.0M
2022-03-04 118.59 122.35 117.36 122.35 0.0M
2022-03-03 120.54 121.56 115.89 117.93 0.0M
2022-03-02 123.99 124.67 118.46 119.36 0.0M
2022-03-01 119.46 123.16 116.70 118.94 0.0M
2022-02-28 119.34 119.34 113.69 118.19 0.0M
2022-02-25 109.66 114.67 107.38 113.96 0.0M
2022-02-24 115.77 119.07 106.61 109.71 0.0M
2022-02-23 111.16 113.86 109.27 110.20 0.0M
2022-02-22 108.07 116.45 108.07 109.04 0.0M
2022-02-21 111.28 111.68 109.71 110.00 0.0M
2022-02-18 109.98 112.80 108.88 111.74 0.0M
2022-02-17 111.60 112.11 109.77 110.08 0.0M
2022-02-16 109.10 113.57 109.10 110.12 0.0M
2022-02-15 110.60 111.89 105.02 108.98 0.0M
2022-02-14 116.70 120.60 110.16 111.87 0.0M
2022-02-11 110.14 115.79 110.14 115.79 0.0M
2022-02-10 108.03 110.95 108.03 109.27 0.0M
2022-02-09 104.79 108.94 104.79 108.94 0.0M
2022-02-08 109.15 109.15 103.63 104.16 0.0M
2022-02-07 109.29 111.66 109.29 110.47 0.0M
2022-02-04 110.20 114.27 110.06 111.87 0.0M
2022-02-03 110.70 110.70 108.07 109.83 0.0M
2022-02-02 111.86 112.03 109.33 111.93 0.0M
2022-02-01 108.30 112.15 106.24 111.72 0.0M
2022-01-31 112.90 112.90 108.07 108.07 0.0M
2022-01-28 112.18 112.18 108.40 108.67 0.0M
2022-01-27 110.23 115.79 109.66 111.62 0.0M
2022-01-26 108.17 112.34 107.78 109.25 0.0M
2022-01-25 102.51 108.98 99.21 108.29 0.0M
2022-01-24 100.37 100.57 93.37 96.74 0.0M
2022-01-21 102.38 102.92 98.77 100.04 0.0M
2022-01-20 106.61 109.40 104.21 104.23 0.0M
2022-01-19 108.46 108.71 105.85 107.40 0.0M
2022-01-18 110.00 112.07 105.39 105.39 0.0M
2022-01-17 110.29 110.95 109.93 110.02 0.0M
2022-01-14 104.81 108.36 104.70 106.80 0.0M
2022-01-13 105.18 106.78 104.31 106.14 0.0M
2022-01-12 106.01 106.43 103.94 105.58 0.0M
2022-01-11 103.36 106.14 102.90 105.54 0.0M
2022-01-10 104.08 104.16 100.68 102.28 0.0M
2022-01-07 106.18 107.03 102.51 102.96 0.0M
2022-01-06 101.63 106.03 101.51 105.43 0.0M
2022-01-05 101.80 105.02 100.06 100.14 0.0M
2022-01-04 95.93 101.99 95.53 101.82 0.0M
2022-01-03 93.21 95.49 91.67 95.37 0.0M