Gulfport Energy Operating Corp

GPOR
🏛️ 美国 →
180.18
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
09:31 180.99 180.99 180.99 180.99 2.0K
09:33 175.04 175.84 175.04 175.84 3.3K
09:39 175.22 176.90 175.22 176.90 0.3K
09:41 176.31 176.31 176.31 176.31 0.7K
09:44 177.35 177.35 177.35 177.35 0.2K
09:45 177.53 177.53 177.53 177.53 0.5K
09:54 178.15 178.15 178.15 178.15 0.7K
09:59 178.97 178.97 178.97 178.97 0.4K
10:00 178.97 178.97 178.97 178.97 0.5K
10:01 178.99 178.99 178.63 178.63 0.6K
10:03 178.65 178.65 178.65 178.65 0.9K
10:05 179.13 179.13 179.13 179.13 1.3K
10:06 179.27 179.27 179.27 179.27 1.4K
10:14 178.38 178.38 178.38 178.38 0.5K
10:15 178.38 178.66 177.71 178.66 0.8K
10:17 178.94 178.94 178.94 178.94 0.4K
10:19 178.94 178.94 178.94 178.94 1.5K
10:27 178.97 178.97 178.97 178.97 0.4K
10:31 178.87 178.87 178.87 178.87 0.5K
10:34 178.87 178.87 178.87 178.87 0.1K
10:36 178.42 178.42 178.42 178.42 0.4K
10:37 178.50 178.50 178.50 178.50 0.4K
10:38 178.66 178.66 178.66 178.66 2.1K
10:44 178.84 178.84 178.84 178.84 0.4K
10:45 178.95 178.95 178.95 178.95 0.9K
10:49 179.08 179.08 179.08 179.08 0.4K
10:53 178.72 178.72 178.72 178.72 0.1K
10:55 178.72 178.72 178.72 178.72 1.0K
10:57 178.82 178.82 178.82 178.82 0.2K
11:00 178.72 178.72 178.72 178.72 0.1K
11:01 178.90 178.90 178.57 178.57 2.3K
11:02 178.66 178.77 178.57 178.57 2.1K
11:04 178.32 178.32 178.31 178.31 1.3K
11:06 178.32 178.40 178.32 178.40 1.1K
11:15 178.58 178.58 178.58 178.58 0.2K
11:17 178.75 178.75 178.75 178.75 1.0K
11:20 178.84 178.84 178.84 178.84 0.7K
11:23 178.85 178.85 178.85 178.85 0.5K
11:28 178.85 178.85 178.66 178.66 1.4K
11:36 179.05 179.05 179.05 179.05 0.2K
11:37 178.84 179.05 178.84 179.05 0.7K
11:38 179.00 179.00 179.00 179.00 0.2K
11:39 178.54 178.54 178.54 178.54 1.2K
11:40 178.70 178.70 178.56 178.56 0.8K
11:44 179.01 179.01 179.01 179.01 0.3K
11:45 179.05 179.05 179.05 179.05 0.4K
11:46 179.05 179.05 179.05 179.05 0.5K
11:55 179.49 179.49 179.49 179.49 0.6K
12:00 178.99 178.99 178.99 178.99 0.3K
12:03 179.01 179.01 179.01 179.01 0.4K
12:07 179.01 179.01 179.01 179.01 0.1K
12:08 179.20 179.20 179.20 179.20 0.2K
12:09 179.29 179.29 179.29 179.29 0.3K
12:10 179.30 179.36 179.12 179.12 1.8K
12:12 179.06 179.06 179.06 179.06 0.9K
12:15 179.24 179.24 179.24 179.24 0.8K
12:18 179.59 179.59 179.20 179.20 0.4K
12:19 178.85 179.13 178.84 179.13 1.5K
12:24 179.09 179.09 179.09 179.09 0.5K
12:26 179.09 179.36 179.09 179.36 1.1K
12:29 178.99 178.99 178.99 178.99 0.3K
12:31 179.00 179.00 179.00 179.00 0.7K
12:34 178.93 178.93 178.93 178.93 0.8K
12:36 179.22 179.22 179.22 179.22 0.8K
12:38 179.07 179.07 179.07 179.07 0.4K
12:39 179.18 179.18 179.18 179.18 0.1K
12:40 179.23 179.23 179.23 179.23 0.3K
12:41 179.35 179.35 179.35 179.35 0.4K
12:43 179.26 179.26 179.26 179.26 1.4K
12:45 179.27 179.27 179.27 179.27 0.3K
12:49 179.14 179.38 179.14 179.14 0.5K
12:50 179.14 179.14 179.14 179.14 0.3K
12:52 179.14 179.14 179.10 179.10 1.0K
12:55 179.10 179.10 179.10 179.10 0.2K
12:56 178.90 178.90 178.90 178.90 2.1K
12:58 178.90 178.90 178.90 178.90 0.4K
12:59 178.90 178.90 178.90 178.90 0.2K
13:00 178.90 178.90 178.90 178.90 0.5K
13:02 178.87 178.87 178.87 178.87 1.2K
13:04 178.66 178.66 178.66 178.66 0.6K
13:06 178.41 178.41 178.41 178.41 0.6K
13:08 178.41 178.41 178.41 178.41 0.3K
13:09 178.40 178.40 178.32 178.32 2.2K
13:10 178.42 178.42 178.42 178.42 1.8K
13:11 178.26 178.26 178.26 178.26 0.8K
13:14 178.18 178.18 178.18 178.18 0.3K
13:16 178.19 178.19 178.19 178.19 0.2K
13:17 178.19 178.19 178.19 178.19 1.0K
13:20 178.12 178.12 178.12 178.12 0.3K
13:21 178.30 178.30 178.30 178.30 0.2K
13:22 178.30 178.30 178.30 178.30 0.8K
13:23 178.47 178.47 178.43 178.43 2.3K
13:24 178.43 178.56 178.43 178.56 1.8K
13:27 178.31 178.31 178.31 178.31 0.3K
13:31 178.25 178.25 178.25 178.25 0.2K
13:34 178.25 178.25 178.25 178.25 0.6K
13:38 178.28 178.28 178.28 178.28 0.2K
13:40 178.28 178.28 178.28 178.28 0.3K
13:42 178.56 178.56 178.28 178.28 0.9K
13:46 178.41 178.41 178.41 178.41 0.5K
13:47 178.39 178.39 178.39 178.39 0.5K
13:48 178.44 178.52 178.44 178.44 1.8K
13:49 178.50 178.64 178.50 178.64 2.5K
13:51 178.61 178.72 178.61 178.72 1.7K
13:52 178.68 178.68 178.68 178.68 1.1K
13:58 178.94 178.94 178.94 178.94 1.8K
14:00 178.85 178.85 178.83 178.83 2.0K
14:02 178.78 178.78 178.78 178.78 0.7K
14:11 178.78 178.81 178.78 178.81 1.1K
14:15 179.04 179.07 179.04 179.07 1.2K
14:17 179.07 179.07 179.07 179.07 0.7K
14:18 179.29 179.29 179.29 179.29 0.1K
14:19 178.84 178.84 178.84 178.84 0.7K
14:20 178.79 178.79 178.56 178.56 1.5K
14:22 178.78 178.78 178.78 178.78 1.5K
14:28 179.03 179.03 179.03 179.03 1.3K
14:29 178.96 178.96 178.96 178.96 2.7K
14:35 179.12 179.12 179.12 179.12 0.7K
14:37 179.06 179.06 179.06 179.06 0.2K
14:40 179.02 179.02 179.02 179.02 0.2K
14:42 178.80 178.80 178.80 178.80 1.2K
14:43 179.10 179.10 179.10 179.10 0.6K
14:45 179.18 179.18 179.18 179.18 0.2K
14:46 179.04 179.04 178.96 178.96 1.7K
14:47 179.01 179.01 179.01 179.01 0.1K
14:48 179.01 179.01 178.98 178.98 0.6K
14:50 178.85 178.85 178.85 178.85 1.4K
14:51 178.81 178.88 178.81 178.88 0.9K
14:56 178.82 178.82 178.82 178.82 13.1K
15:00 179.21 179.21 179.21 179.21 0.2K
15:01 178.74 178.74 178.60 178.60 1.9K
15:02 178.50 178.50 178.50 178.50 1.1K
15:06 178.47 178.55 178.47 178.55 0.8K
15:07 178.55 178.55 178.44 178.44 2.5K
15:10 178.46 178.46 178.46 178.46 1.6K
15:12 178.28 178.28 178.28 178.28 0.7K
15:15 178.28 178.28 178.28 178.28 0.3K
15:16 178.29 178.29 178.29 178.29 0.3K
15:17 178.29 178.29 178.29 178.29 0.9K
15:19 178.39 178.39 178.39 178.39 0.3K
15:20 178.27 178.27 178.00 178.00 5.0K
15:23 178.08 178.08 178.08 178.08 0.5K
15:25 178.10 178.12 178.10 178.12 1.6K
15:26 178.23 178.26 178.23 178.26 1.2K
15:27 178.20 178.20 178.13 178.13 1.5K
15:28 178.11 178.11 178.11 178.11 0.1K
15:29 177.96 177.96 177.96 177.96 2.1K
15:33 177.94 177.94 177.94 177.94 2.1K
15:36 177.97 177.97 177.97 177.97 1.3K
15:39 178.12 178.12 178.12 178.12 0.8K
15:41 177.97 178.17 177.97 178.17 1.9K
15:42 178.35 178.35 178.25 178.25 1.0K
15:43 178.28 178.28 178.28 178.28 0.5K
15:44 178.35 178.35 178.35 178.35 0.4K
15:45 178.26 178.26 178.26 178.26 1.9K
15:46 178.13 178.13 178.13 178.13 0.5K
15:47 178.26 178.26 178.26 178.26 0.8K
15:48 178.35 178.45 178.35 178.45 2.4K
15:49 178.53 178.53 178.53 178.53 0.8K
15:50 178.48 178.48 178.38 178.42 2.4K
15:51 178.48 178.55 178.37 178.37 1.4K
15:52 178.43 178.69 178.43 178.69 2.9K
15:53 178.80 178.80 178.80 178.80 0.7K
15:54 178.80 178.80 178.80 178.80 1.2K
15:55 178.57 178.65 178.42 178.65 6.2K
15:56 178.66 178.66 178.55 178.63 3.2K
15:57 178.63 179.00 178.63 178.99 3.8K
15:58 178.99 178.99 178.81 178.83 6.4K
15:59 178.86 178.90 178.75 178.89 29.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 177.29 180.49 174.68 180.18 0.3M
2025-09-26 175.48 180.99 175.03 178.74 0.2M
2025-09-25 174.29 177.66 173.98 177.66 0.2M
2025-09-24 172.33 177.36 172.33 174.09 0.2M
2025-09-23 168.66 173.73 168.50 171.07 0.3M
2025-09-22 168.50 169.08 165.81 168.76 0.3M
2025-09-19 172.00 174.38 167.04 167.28 1.1M
2025-09-18 175.28 175.72 172.90 173.28 0.3M
2025-09-17 176.51 178.50 173.00 173.82 0.4M
2025-09-16 173.15 177.61 171.91 176.06 0.3M
2025-09-15 172.86 174.00 169.73 172.23 0.3M
2025-09-12 175.60 177.90 173.45 174.00 0.2M
2025-09-11 170.13 174.01 169.58 174.01 0.2M
2025-09-10 168.00 173.09 168.00 171.72 0.2M
2025-09-09 170.15 173.23 169.77 170.24 0.2M
2025-09-08 176.90 178.00 169.15 170.01 0.3M
2025-09-05 173.86 176.89 172.83 175.14 0.3M
2025-09-04 172.28 175.82 171.96 175.62 0.2M
2025-09-03 174.73 176.76 170.95 171.37 0.3M
2025-09-02 172.13 176.44 172.10 176.30 0.2M
2025-08-29 175.76 176.02 173.66 174.03 0.2M
2025-08-28 171.41 176.54 170.27 176.54 0.2M
2025-08-27 174.38 176.26 172.49 172.59 0.2M
2025-08-26 168.83 173.25 167.75 173.15 0.2M
2025-08-25 168.35 169.79 167.03 167.72 0.1M
2025-08-22 167.98 170.61 167.98 168.91 0.2M
2025-08-21 167.01 169.25 165.50 168.44 0.3M
2025-08-20 163.15 166.57 162.98 166.55 0.3M
2025-08-19 162.37 164.66 161.60 163.80 0.2M
2025-08-18 167.00 167.00 160.95 164.04 0.5M
2025-08-15 167.76 169.81 166.63 167.57 0.2M
2025-08-14 168.95 170.16 165.60 167.31 0.2M
2025-08-13 168.32 169.14 165.56 168.51 0.2M
2025-08-12 165.80 167.21 164.00 166.15 0.2M
2025-08-11 167.58 168.65 165.00 166.42 0.2M
2025-08-08 169.78 170.69 165.48 166.62 0.2M
2025-08-07 174.35 176.00 168.15 168.72 0.4M
2025-08-06 172.68 176.67 169.77 172.06 0.5M
2025-08-05 164.27 170.15 163.20 169.30 0.3M
2025-08-04 167.89 168.44 165.53 166.85 0.3M
2025-08-01 173.28 174.34 166.42 168.20 0.2M
2025-07-31 173.68 177.40 172.32 174.13 0.2M
2025-07-30 170.00 176.35 170.00 174.36 0.3M
2025-07-29 170.76 173.24 170.22 172.24 0.2M
2025-07-28 168.72 170.00 165.45 168.56 0.2M
2025-07-25 174.12 174.12 167.69 168.33 0.2M
2025-07-24 170.74 174.78 169.22 173.35 0.3M
2025-07-23 168.57 169.09 165.59 169.01 0.3M
2025-07-22 167.15 173.14 167.15 170.73 0.3M
2025-07-21 186.64 186.64 168.39 168.42 0.4M
2025-07-18 188.41 190.21 184.89 187.13 0.2M
2025-07-17 186.69 190.12 186.32 188.06 0.3M
2025-07-16 189.21 194.35 187.42 187.43 0.2M
2025-07-15 187.70 190.27 184.90 189.25 0.4M
2025-07-14 185.15 190.14 184.45 189.42 0.2M
2025-07-11 178.13 185.60 177.38 184.45 0.3M
2025-07-10 175.20 175.93 170.24 175.93 0.3M
2025-07-09 181.00 182.86 174.42 175.07 0.4M
2025-07-08 184.00 184.48 180.21 182.53 0.3M
2025-07-07 184.53 187.53 181.85 183.13 0.2M
2025-07-03 187.49 189.94 184.85 185.93 0.1M
2025-07-02 191.33 194.19 184.13 185.86 0.4M
2025-07-01 200.50 201.05 190.68 190.92 0.3M
2025-06-30 203.64 204.99 200.22 201.17 0.4M
2025-06-27 204.81 206.12 199.69 204.60 0.9M
2025-06-26 203.37 206.29 202.50 205.25 0.3M
2025-06-25 204.71 205.80 201.02 201.82 0.3M
2025-06-24 200.12 206.31 200.07 205.41 0.3M
2025-06-23 207.45 210.29 201.33 201.79 0.2M
2025-06-20 208.38 210.32 204.36 206.57 0.3M
2025-06-18 202.33 205.74 199.53 205.50 0.3M
2025-06-17 198.12 200.30 197.16 199.93 0.3M
2025-06-16 196.00 200.07 195.42 198.10 0.2M
2025-06-13 195.43 196.83 191.08 195.91 0.2M
2025-06-12 187.96 192.92 187.40 192.79 0.1M
2025-06-11 186.82 190.37 186.49 188.48 0.2M
2025-06-10 189.53 191.23 185.48 185.67 0.2M
2025-06-09 190.18 191.09 186.90 188.13 0.2M
2025-06-06 191.02 191.91 189.33 191.02 0.1M
2025-06-05 190.98 190.98 188.02 188.55 0.2M
2025-06-04 196.19 196.20 189.66 190.55 0.1M
2025-06-03 196.68 198.36 195.74 196.94 0.2M
2025-06-02 195.77 196.03 190.96 195.89 0.1M
2025-05-30 190.24 192.97 190.24 191.50 0.2M
2025-05-29 195.63 195.63 192.97 194.21 0.2M
2025-05-28 198.22 198.30 194.70 194.70 0.2M
2025-05-27 196.98 198.89 192.36 197.94 0.2M
2025-05-23 192.29 195.53 191.49 194.68 0.2M
2025-05-22 192.49 194.29 190.31 192.50 0.1M
2025-05-21 194.61 195.65 192.87 193.12 0.1M
2025-05-20 196.52 197.08 194.11 194.92 0.1M
2025-05-19 194.78 195.71 192.91 194.55 0.2M
2025-05-16 197.00 197.37 195.03 196.30 0.1M
2025-05-15 194.81 198.49 194.80 196.83 0.2M
2025-05-14 194.39 200.75 188.67 196.85 0.5M
2025-05-13 195.00 199.55 194.70 198.21 0.3M
2025-05-12 198.92 198.92 192.61 192.61 0.2M
2025-05-09 190.07 193.31 188.54 192.20 0.2M
2025-05-08 189.89 192.40 188.13 188.22 0.3M
2025-05-07 178.01 190.32 178.01 189.47 0.4M
2025-05-06 180.76 183.83 178.49 182.21 0.5M
2025-05-05 177.94 184.48 177.11 181.49 0.3M
2025-05-02 176.06 180.12 173.07 179.79 0.2M
2025-05-01 170.78 176.23 170.78 174.20 0.2M
2025-04-30 173.26 174.98 171.04 172.50 0.2M
2025-04-29 176.23 178.97 172.20 177.23 0.1M
2025-04-28 174.21 178.92 174.21 178.44 0.2M
2025-04-25 169.81 175.00 169.81 175.00 0.1M
2025-04-24 171.12 174.92 171.12 171.35 0.1M
2025-04-23 172.80 177.18 170.31 171.11 0.2M
2025-04-22 170.12 174.57 168.69 171.62 0.3M
2025-04-21 170.57 173.06 163.27 165.48 0.1M
2025-04-17 170.87 175.60 170.87 172.67 0.2M
2025-04-16 167.05 171.83 167.05 170.00 0.2M
2025-04-15 165.17 167.67 164.82 166.31 0.2M
2025-04-14 171.76 172.53 164.65 166.13 0.4M
2025-04-11 161.40 168.09 156.94 167.82 0.2M
2025-04-10 163.56 163.56 157.29 160.72 0.2M
2025-04-09 154.35 172.36 153.27 169.83 0.3M
2025-04-08 172.29 173.19 157.08 158.62 0.3M
2025-04-07 156.47 170.08 156.47 164.47 0.3M
2025-04-04 173.67 173.67 157.83 161.93 0.5M
2025-04-03 180.00 185.59 178.92 178.92 0.3M
2025-04-02 185.77 191.26 185.77 190.68 0.2M
2025-04-01 185.50 189.55 183.26 189.09 0.2M
2025-03-31 182.47 185.67 181.44 184.14 0.3M
2025-03-28 183.50 185.17 180.83 183.13 0.1M
2025-03-27 186.55 187.49 182.65 183.78 0.2M
2025-03-26 191.84 192.47 185.76 186.41 0.2M
2025-03-25 187.94 190.06 184.56 189.33 0.2M
2025-03-24 185.64 189.89 182.57 188.01 0.3M
2025-03-21 182.70 186.02 182.70 183.59 0.3M
2025-03-20 183.58 187.02 183.58 184.58 0.2M
2025-03-19 178.71 186.84 178.71 186.39 0.2M
2025-03-18 180.32 181.85 178.51 179.70 0.2M
2025-03-17 172.70 179.04 172.70 178.01 0.2M
2025-03-14 167.31 173.94 165.93 173.36 0.2M
2025-03-13 164.66 167.62 163.85 167.49 0.2M
2025-03-12 166.15 167.80 163.67 165.90 0.2M
2025-03-11 162.28 165.51 161.12 165.00 0.3M
2025-03-10 160.23 162.49 157.46 160.26 0.4M
2025-03-07 162.56 164.74 157.85 159.20 0.3M
2025-03-06 167.52 168.89 161.44 161.69 0.2M
2025-03-05 167.37 171.56 165.50 169.69 0.4M
2025-03-04 164.70 172.48 162.75 171.41 0.5M
2025-03-03 171.29 173.41 165.81 167.15 0.3M
2025-02-28 165.94 169.88 164.05 169.80 0.3M
2025-02-27 171.89 171.89 164.46 166.95 0.3M
2025-02-26 179.06 179.40 169.64 172.09 0.4M
2025-02-25 181.62 183.02 176.82 177.99 0.3M
2025-02-24 184.76 184.76 179.29 182.30 0.3M
2025-02-21 191.57 191.60 184.46 185.15 0.2M
2025-02-20 190.69 191.77 188.29 191.28 0.2M
2025-02-19 188.32 196.18 185.84 193.21 0.3M
2025-02-18 185.16 186.66 181.01 184.94 0.2M
2025-02-14 185.40 186.73 182.40 183.81 0.1M
2025-02-13 181.39 184.23 179.69 184.04 0.2M
2025-02-12 183.52 186.34 180.29 180.29 0.2M
2025-02-11 187.07 189.50 183.97 184.72 0.2M
2025-02-10 183.04 187.53 181.21 186.22 0.2M
2025-02-07 182.12 183.08 180.33 180.42 0.1M
2025-02-06 184.80 185.97 180.26 181.53 0.2M
2025-02-05 185.55 186.45 183.56 183.75 0.3M
2025-02-04 178.97 185.27 177.84 184.87 0.2M
2025-02-03 180.43 182.04 179.11 181.19 0.2M
2025-01-31 185.07 185.08 177.87 178.51 0.2M
2025-01-30 187.21 188.32 182.86 184.09 0.2M
2025-01-29 180.92 185.70 180.92 185.63 0.2M
2025-01-28 178.66 180.90 176.61 180.90 0.2M
2025-01-27 186.90 186.90 174.44 176.79 0.4M
2025-01-24 191.83 192.33 188.20 190.14 0.2M
2025-01-23 198.00 200.52 191.77 192.91 0.3M
2025-01-22 198.02 201.18 195.96 196.22 0.4M
2025-01-21 193.90 197.27 192.85 196.10 0.3M
2025-01-17 193.28 195.42 191.89 195.42 0.3M
2025-01-16 192.50 194.56 190.66 193.39 0.3M
2025-01-15 192.12 194.46 191.50 192.58 0.4M
2025-01-14 186.76 192.80 186.76 190.89 0.6M
2025-01-13 190.91 192.00 186.58 188.04 0.2M
2025-01-10 190.84 191.63 187.36 187.88 0.3M
2025-01-08 184.24 188.76 184.00 187.70 0.2M
2025-01-07 183.83 187.78 182.59 186.07 0.4M
2025-01-06 192.30 192.70 184.30 184.84 0.3M
2025-01-03 188.22 191.05 183.18 184.53 0.4M
2025-01-02 186.47 187.14 180.25 183.90 0.3M