Kimbell Royalty Partners LP

KRP
🏛️ 美国 →
13.58
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
2021-12-31 13.62 13.73 13.27 13.63 0.3M
2021-12-30 13.66 13.78 13.50 13.54 0.2M
2021-12-29 13.64 13.78 13.56 13.70 0.1M
2021-12-28 13.83 13.95 13.64 13.73 0.1M
2021-12-27 13.32 13.83 13.25 13.79 0.2M
2021-12-23 13.43 13.54 13.22 13.43 0.1M
2021-12-22 13.40 13.53 13.08 13.49 0.2M
2021-12-21 13.19 13.36 13.11 13.32 0.2M
2021-12-20 12.99 13.04 12.68 13.01 0.2M
2021-12-17 13.05 13.33 12.86 13.26 0.8M
2021-12-16 13.65 13.82 13.17 13.20 0.3M
2021-12-15 13.44 13.70 12.93 13.55 0.2M
2021-12-14 13.42 13.78 13.29 13.34 0.3M
2021-12-13 13.69 14.15 13.47 13.47 0.5M
2021-12-10 14.09 14.09 13.44 13.60 0.5M
2021-12-09 14.25 14.25 13.81 13.82 0.5M
2021-12-08 14.24 14.37 14.02 14.34 0.1M
2021-12-07 14.10 14.24 13.92 14.08 0.3M
2021-12-06 13.80 14.01 13.53 13.90 0.2M
2021-12-03 13.69 13.76 13.24 13.62 0.3M
2021-12-02 13.28 13.67 13.09 13.59 0.2M
2021-12-01 14.24 14.29 13.11 13.28 0.5M
2021-11-30 14.25 14.32 13.64 13.98 0.6M
2021-11-29 14.45 14.46 13.82 13.93 0.2M
2021-11-26 14.00 14.20 13.45 13.95 0.3M
2021-11-24 14.07 14.43 14.06 14.41 0.1M
2021-11-23 13.93 14.36 13.93 14.21 0.3M
2021-11-22 13.62 13.79 13.54 13.65 0.1M
2021-11-19 13.95 14.01 13.35 13.55 0.4M
2021-11-18 14.18 14.35 13.99 14.04 0.3M
2021-11-17 14.24 14.44 13.98 14.04 0.3M
2021-11-16 14.25 14.43 14.11 14.26 0.5M
2021-11-15 13.95 14.48 13.70 14.26 0.7M
2021-11-12 13.95 14.12 13.82 13.91 0.5M
2021-11-11 14.30 14.32 13.93 13.97 1.0M
2021-11-10 14.43 14.70 13.98 14.07 2.7M
2021-11-09 15.57 15.63 15.13 15.35 0.2M
2021-11-08 15.26 15.59 15.04 15.50 0.3M
2021-11-05 14.87 15.18 14.70 15.01 0.2M
2021-11-04 14.35 15.30 13.50 14.66 0.7M
2021-11-03 14.80 14.84 14.37 14.43 0.3M
2021-11-02 14.99 14.99 14.76 14.84 0.2M
2021-11-01 15.17 15.22 14.83 14.95 0.3M
2021-10-29 14.79 15.23 14.67 15.09 0.2M
2021-10-28 15.17 15.27 15.00 15.19 0.2M
2021-10-27 15.46 15.56 15.13 15.19 0.3M
2021-10-26 15.46 15.58 15.44 15.49 0.2M
2021-10-25 15.73 15.82 15.43 15.49 0.2M
2021-10-22 15.47 15.47 15.11 15.29 0.1M
2021-10-21 15.60 15.74 15.14 15.22 0.2M
2021-10-20 15.29 15.53 15.18 15.51 0.1M
2021-10-19 15.47 15.47 15.07 15.32 0.2M
2021-10-18 15.08 15.46 14.96 15.37 0.2M
2021-10-15 15.08 15.17 14.93 14.96 0.3M
2021-10-14 14.70 15.06 14.69 15.01 0.2M
2021-10-13 14.77 14.89 14.57 14.72 0.1M
2021-10-12 14.93 15.19 14.87 14.88 0.2M
2021-10-11 15.25 15.29 14.87 14.91 0.1M
2021-10-08 14.68 15.11 14.68 15.04 0.2M
2021-10-07 14.79 14.80 14.51 14.66 0.1M
2021-10-06 15.03 15.03 14.47 14.80 0.3M
2021-10-05 15.00 15.29 14.68 15.19 0.3M
2021-10-04 14.64 15.00 14.50 15.00 0.6M
2021-10-01 14.10 14.49 13.81 14.46 0.5M
2021-09-30 14.14 14.23 13.90 14.13 0.2M
2021-09-29 14.38 14.38 14.10 14.16 0.3M
2021-09-28 14.51 14.51 13.75 14.14 0.4M
2021-09-27 14.15 14.59 14.01 14.36 0.9M
2021-09-24 13.20 14.32 13.13 13.94 0.7M
2021-09-23 12.95 13.20 12.95 13.20 0.3M
2021-09-22 13.17 13.22 12.75 12.85 0.3M
2021-09-21 13.04 13.12 12.66 12.91 0.4M
2021-09-20 12.73 13.11 12.50 12.80 0.5M
2021-09-17 12.95 13.05 12.80 12.93 0.4M
2021-09-16 13.17 13.23 12.89 12.95 0.6M
2021-09-15 12.80 13.36 12.80 13.27 0.9M
2021-09-14 12.42 12.75 12.33 12.68 1.2M
2021-09-13 12.31 12.31 11.90 12.20 0.3M
2021-09-10 12.04 12.17 11.82 12.08 0.3M
2021-09-09 11.84 11.95 11.74 11.82 0.2M
2021-09-08 11.36 11.70 11.25 11.67 0.2M
2021-09-07 11.37 11.47 11.08 11.25 0.1M
2021-09-03 11.40 11.54 11.00 11.49 0.2M
2021-09-02 11.87 12.15 11.41 11.46 0.5M
2021-09-01 11.39 11.80 11.12 11.76 0.5M
2021-08-31 10.85 11.38 10.73 11.33 0.6M
2021-08-30 10.83 10.90 10.63 10.73 0.2M
2021-08-27 10.62 10.85 10.60 10.80 0.4M
2021-08-26 10.65 10.77 10.45 10.48 0.1M
2021-08-25 10.73 10.76 10.60 10.65 0.2M
2021-08-24 10.38 10.78 10.38 10.67 0.4M
2021-08-23 10.36 10.53 10.31 10.37 0.2M
2021-08-20 10.29 10.33 10.10 10.21 0.2M
2021-08-19 10.35 10.43 10.00 10.27 0.3M
2021-08-18 10.53 10.60 10.40 10.45 0.4M
2021-08-17 10.61 10.68 10.50 10.51 0.2M
2021-08-16 10.67 10.73 10.50 10.59 0.3M
2021-08-13 10.95 11.04 10.68 10.72 0.2M
2021-08-12 11.02 11.13 10.82 10.95 0.2M
2021-08-11 11.15 11.16 10.90 11.11 0.3M
2021-08-10 11.17 11.30 11.05 11.15 0.3M
2021-08-09 10.86 11.29 10.73 11.13 0.5M
2021-08-06 10.85 10.93 10.74 10.89 0.4M
2021-08-05 10.75 10.96 10.66 10.75 0.7M
2021-08-04 11.26 11.34 11.00 11.09 0.3M
2021-08-03 11.34 11.43 11.18 11.38 0.3M
2021-08-02 11.60 11.64 11.25 11.33 0.3M
2021-07-30 11.53 11.66 11.40 11.53 0.3M
2021-07-29 11.91 11.92 11.72 11.83 0.4M
2021-07-28 12.00 12.05 11.73 11.84 0.7M
2021-07-27 12.10 12.10 11.85 11.92 0.2M
2021-07-26 12.00 12.22 11.96 12.00 0.2M
2021-07-23 11.84 11.91 11.60 11.75 0.1M
2021-07-22 12.12 12.13 11.46 11.80 0.5M
2021-07-21 11.92 12.18 11.88 12.05 0.2M
2021-07-20 11.70 12.05 11.70 11.83 0.2M
2021-07-19 12.01 12.12 11.50 11.72 0.5M
2021-07-16 12.29 12.30 12.03 12.09 0.3M
2021-07-15 12.42 12.42 12.15 12.22 0.3M
2021-07-14 12.45 12.54 12.37 12.37 0.2M
2021-07-13 12.55 12.59 12.37 12.45 0.4M
2021-07-12 12.68 12.74 12.55 12.57 0.1M
2021-07-09 12.71 12.80 12.58 12.74 0.1M
2021-07-08 12.69 12.82 12.51 12.63 0.2M
2021-07-07 12.87 12.93 12.65 12.76 0.2M
2021-07-06 12.95 12.96 12.80 12.80 0.2M
2021-07-02 13.00 13.00 12.84 12.93 0.2M
2021-07-01 13.05 13.13 12.88 13.09 0.3M
2021-06-30 12.87 12.99 12.83 12.85 0.2M
2021-06-29 12.87 12.98 12.80 12.80 0.1M
2021-06-28 13.00 13.00 12.80 12.81 0.1M
2021-06-25 13.15 13.19 13.04 13.09 0.1M
2021-06-24 13.12 13.19 13.00 13.10 0.2M
2021-06-23 13.15 13.18 13.06 13.11 0.1M
2021-06-22 13.07 13.07 12.89 13.01 0.1M
2021-06-21 12.85 13.18 12.85 13.02 0.1M
2021-06-18 12.85 13.07 12.85 12.86 0.1M
2021-06-17 13.02 13.14 12.83 12.89 0.2M
2021-06-16 13.17 13.17 12.93 13.03 0.2M
2021-06-15 13.03 13.20 13.01 13.15 0.1M
2021-06-14 13.14 13.20 12.92 12.97 0.1M
2021-06-11 13.34 13.34 12.92 13.14 0.2M
2021-06-10 12.90 13.02 12.89 12.91 0.2M
2021-06-09 12.94 12.96 12.82 12.91 0.1M
2021-06-08 12.96 13.09 12.76 12.86 0.2M
2021-06-07 13.00 13.13 12.82 12.91 0.1M
2021-06-04 13.05 13.10 12.93 13.00 0.2M
2021-06-03 12.85 13.15 12.85 13.00 0.3M
2021-06-02 12.97 13.00 12.72 12.90 0.2M
2021-06-01 12.75 12.90 12.60 12.75 0.2M
2021-05-28 12.72 12.86 12.54 12.71 0.1M
2021-05-27 12.75 12.83 12.63 12.64 0.1M
2021-05-26 12.78 13.04 12.66 12.72 0.1M
2021-05-25 12.89 13.07 12.70 12.74 0.1M
2021-05-24 12.96 13.06 12.72 12.90 0.1M
2021-05-21 12.78 13.05 12.72 12.85 0.2M
2021-05-20 12.73 12.84 12.61 12.66 0.1M
2021-05-19 12.59 12.90 12.37 12.71 0.1M
2021-05-18 12.82 12.96 12.61 12.71 0.0M
2021-05-17 12.90 13.06 12.77 12.86 0.1M
2021-05-14 13.27 13.33 12.76 12.91 0.1M
2021-05-13 12.77 13.25 12.42 13.06 0.3M
2021-05-12 12.50 13.00 12.50 12.80 0.1M
2021-05-11 12.44 12.73 12.26 12.48 0.1M
2021-05-10 12.54 12.81 12.52 12.62 0.1M
2021-05-07 11.50 12.48 11.50 12.41 0.3M
2021-05-06 11.60 11.69 11.20 11.65 0.1M
2021-05-05 11.08 11.58 11.07 11.51 0.1M
2021-05-04 11.21 11.21 10.94 10.95 0.1M
2021-05-03 10.77 11.25 10.71 11.12 0.1M
2021-04-30 10.86 11.12 10.68 10.76 0.1M
2021-04-29 11.30 11.35 10.95 11.22 0.2M
2021-04-28 11.05 11.30 10.88 11.11 0.4M
2021-04-27 10.95 11.04 10.80 10.95 0.1M
2021-04-26 10.59 10.92 10.51 10.90 0.2M
2021-04-23 10.12 10.25 10.01 10.13 0.0M
2021-04-22 9.96 10.11 9.82 10.06 0.0M
2021-04-21 10.01 10.09 9.93 10.07 0.1M
2021-04-20 10.01 10.07 9.82 10.01 0.1M
2021-04-19 10.06 10.15 10.00 10.06 0.1M
2021-04-16 10.36 10.40 10.08 10.12 0.0M
2021-04-15 10.15 10.36 10.01 10.23 0.1M
2021-04-14 9.77 10.07 9.77 10.03 0.2M
2021-04-13 10.00 10.03 9.79 9.80 0.2M
2021-04-12 9.99 10.07 9.94 10.02 0.1M
2021-04-09 10.02 10.11 9.96 10.00 0.1M
2021-04-08 10.33 10.36 9.99 10.14 0.1M
2021-04-07 10.23 10.50 10.19 10.33 0.1M
2021-04-06 10.29 10.40 10.18 10.29 0.1M
2021-04-05 10.15 10.44 10.02 10.38 0.1M
2021-04-01 10.24 10.27 9.99 10.20 0.1M
2021-03-31 10.21 10.27 10.04 10.14 0.1M
2021-03-30 10.29 10.29 10.03 10.17 0.0M
2021-03-29 10.27 10.42 10.11 10.23 0.1M
2021-03-26 9.91 10.58 9.91 10.50 0.1M
2021-03-25 9.87 10.07 9.77 9.88 0.1M
2021-03-24 9.97 10.14 9.93 10.09 0.1M
2021-03-23 9.85 9.99 9.80 9.85 0.1M
2021-03-22 10.33 10.36 9.85 10.00 0.2M
2021-03-19 10.03 10.34 9.99 10.23 0.1M
2021-03-18 10.05 10.38 10.00 10.00 0.2M
2021-03-17 10.31 10.55 10.21 10.27 0.0M
2021-03-16 10.30 10.65 10.01 10.36 0.2M
2021-03-15 10.73 10.73 10.46 10.50 0.1M
2021-03-12 10.92 10.93 10.63 10.63 0.1M
2021-03-11 11.05 11.05 10.70 10.82 0.1M
2021-03-10 10.70 11.05 10.65 11.01 0.1M
2021-03-09 10.84 10.84 10.52 10.65 0.1M
2021-03-08 11.03 11.05 10.61 10.72 0.1M
2021-03-05 10.78 11.00 10.36 10.72 0.1M
2021-03-04 10.96 11.00 10.27 10.78 0.2M
2021-03-03 10.72 11.03 10.72 10.87 0.1M
2021-03-02 10.73 11.04 10.70 10.89 0.1M
2021-03-01 10.47 10.79 10.37 10.73 0.2M
2021-02-26 10.18 10.54 10.16 10.35 0.2M
2021-02-25 10.16 10.80 10.10 10.35 0.3M
2021-02-24 9.75 10.34 9.68 10.21 0.3M
2021-02-23 9.99 10.00 9.55 9.80 0.2M
2021-02-22 9.70 10.04 9.65 9.84 0.3M
2021-02-19 9.76 9.94 9.60 9.73 0.1M
2021-02-18 10.04 10.05 9.70 9.75 0.1M
2021-02-17 10.13 10.19 9.85 10.02 0.1M
2021-02-16 9.84 10.23 9.82 10.00 0.2M
2021-02-12 9.32 9.76 9.32 9.74 0.1M
2021-02-11 9.60 9.65 9.25 9.46 0.2M
2021-02-10 9.15 9.69 9.06 9.58 0.5M
2021-02-09 8.93 9.25 8.90 9.15 0.2M
2021-02-08 8.80 9.13 8.79 9.00 0.4M
2021-02-05 8.82 8.82 8.60 8.75 0.2M
2021-02-04 8.80 8.96 8.55 8.68 0.1M
2021-02-03 8.57 8.80 8.51 8.77 0.1M
2021-02-02 8.53 8.55 8.38 8.51 0.1M
2021-02-01 8.34 8.50 8.09 8.30 0.3M
2021-01-29 8.55 8.69 8.26 8.36 0.1M
2021-01-28 8.82 8.82 8.53 8.74 0.2M
2021-01-27 8.70 8.92 8.63 8.69 0.2M
2021-01-26 8.98 9.02 8.76 8.88 0.2M
2021-01-25 8.96 8.97 8.63 8.82 0.1M
2021-01-22 8.75 8.87 8.59 8.74 0.1M
2021-01-21 9.00 9.07 8.85 8.85 0.2M
2021-01-20 9.34 9.34 9.02 9.10 0.1M
2021-01-19 8.79 9.38 8.73 9.28 0.2M
2021-01-15 8.91 8.92 8.59 8.62 0.2M
2021-01-14 9.48 9.72 8.75 8.83 0.3M
2021-01-13 9.48 9.58 9.16 9.22 0.1M
2021-01-12 9.33 9.67 9.18 9.58 0.2M
2021-01-11 8.81 9.36 8.80 9.19 0.2M
2021-01-08 8.93 9.16 8.86 8.87 0.1M
2021-01-07 8.80 9.05 8.60 8.94 0.2M
2021-01-06 8.98 9.16 8.65 8.74 0.2M
2021-01-05 8.70 9.15 8.57 8.92 0.2M
2021-01-04 8.10 8.49 7.91 8.44 0.2M