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
2024-12-31 16.07 16.28 16.03 16.23 0.4M
2024-12-30 15.84 16.13 15.76 16.06 0.4M
2024-12-27 15.70 15.83 15.64 15.81 0.5M
2024-12-26 15.86 15.86 15.64 15.74 0.3M
2024-12-24 15.63 15.92 15.54 15.83 0.3M
2024-12-23 15.50 15.62 15.38 15.52 0.9M
2024-12-20 15.30 15.53 15.26 15.41 0.6M
2024-12-19 15.58 15.69 15.35 15.38 0.5M
2024-12-18 15.68 15.74 15.39 15.41 0.8M
2024-12-17 15.73 15.73 15.37 15.62 1.1M
2024-12-16 16.02 16.11 15.73 15.75 0.8M
2024-12-13 15.90 16.01 15.78 15.91 0.6M
2024-12-12 15.79 15.87 15.65 15.83 0.4M
2024-12-11 15.67 15.84 15.63 15.76 0.5M
2024-12-10 15.89 15.93 15.64 15.67 0.7M
2024-12-09 15.80 15.91 15.74 15.78 0.3M
2024-12-06 16.00 16.00 15.64 15.74 0.7M
2024-12-05 15.96 16.00 15.90 15.95 0.7M
2024-12-04 16.17 16.17 15.76 15.88 0.4M
2024-12-03 16.19 16.23 16.00 16.14 0.3M
2024-12-02 16.18 16.21 16.01 16.20 0.4M
2024-11-29 16.05 16.20 16.05 16.18 0.3M
2024-11-27 16.00 16.06 15.90 16.00 0.6M
2024-11-26 15.90 15.98 15.77 15.90 0.5M
2024-11-25 16.07 16.09 15.77 15.87 0.8M
2024-11-22 16.05 16.15 16.00 16.04 0.5M
2024-11-21 16.09 16.10 15.94 16.04 0.4M
2024-11-20 15.87 16.01 15.81 16.00 0.6M
2024-11-19 15.77 15.95 15.65 15.89 0.7M
2024-11-18 15.66 15.91 15.57 15.88 0.5M
2024-11-15 16.29 16.40 15.90 15.96 0.9M
2024-11-14 16.43 16.53 16.25 16.34 0.6M
2024-11-13 16.36 16.49 16.26 16.33 0.4M
2024-11-12 16.63 16.70 16.36 16.37 0.6M
2024-11-11 16.78 16.78 16.43 16.60 0.7M
2024-11-08 16.79 16.84 16.70 16.76 0.6M
2024-11-07 16.41 16.99 16.21 16.83 0.6M
2024-11-06 16.31 16.38 16.05 16.38 0.7M
2024-11-05 15.99 16.04 15.93 16.04 0.3M
2024-11-04 16.00 16.16 15.99 16.02 0.6M
2024-11-01 16.15 16.18 15.98 15.99 0.3M
2024-10-31 16.04 16.12 15.98 16.05 0.2M
2024-10-30 16.00 16.15 15.94 16.04 0.2M
2024-10-29 15.97 16.02 15.82 15.99 0.3M
2024-10-28 15.95 16.07 15.80 15.95 0.6M
2024-10-25 16.19 16.25 16.02 16.02 0.3M
2024-10-24 16.08 16.23 15.92 16.19 0.6M
2024-10-23 16.10 16.17 15.92 16.04 0.3M
2024-10-22 16.16 16.21 16.09 16.19 0.2M
2024-10-21 16.20 16.28 16.05 16.15 0.3M
2024-10-18 16.17 16.20 16.07 16.16 0.2M
2024-10-17 16.00 16.20 15.95 16.20 0.4M
2024-10-16 15.99 16.05 15.92 15.97 0.4M
2024-10-15 16.15 16.25 15.93 15.97 0.5M
2024-10-14 16.36 16.37 16.20 16.28 0.3M
2024-10-11 16.38 16.48 16.33 16.44 0.3M
2024-10-10 16.31 16.35 16.21 16.33 0.3M
2024-10-09 16.09 16.29 16.04 16.21 0.3M
2024-10-08 16.48 16.48 16.20 16.22 0.4M
2024-10-07 16.36 16.57 16.31 16.47 0.5M
2024-10-04 16.27 16.32 16.15 16.30 0.4M
2024-10-03 16.09 16.25 15.99 16.21 0.6M
2024-10-02 16.14 16.20 15.94 16.11 0.3M
2024-10-01 16.03 16.15 15.91 16.05 0.3M
2024-09-30 15.90 16.09 15.80 16.09 0.5M
2024-09-27 15.59 15.91 15.59 15.89 0.6M
2024-09-26 15.88 15.88 15.53 15.58 0.4M
2024-09-25 16.08 16.11 15.84 15.96 0.4M
2024-09-24 16.20 16.21 16.06 16.11 0.3M
2024-09-23 16.02 16.17 15.94 16.09 0.4M
2024-09-20 15.92 16.03 15.75 16.00 0.5M
2024-09-19 16.05 16.05 15.89 15.94 0.3M
2024-09-18 15.86 15.98 15.83 15.89 0.2M
2024-09-17 15.71 15.87 15.70 15.85 0.4M
2024-09-16 15.51 15.74 15.51 15.71 0.3M
2024-09-13 15.44 15.52 15.37 15.48 0.2M
2024-09-12 15.21 15.43 15.15 15.41 0.3M
2024-09-11 15.17 15.26 15.04 15.20 0.4M
2024-09-10 15.10 15.18 14.95 15.18 0.7M
2024-09-09 15.20 15.29 15.10 15.13 0.3M
2024-09-06 15.23 15.31 15.07 15.19 0.3M
2024-09-05 15.38 15.45 15.21 15.23 0.3M
2024-09-04 15.53 15.65 15.29 15.33 0.3M
2024-09-03 15.82 15.82 15.50 15.55 0.3M
2024-08-30 15.85 16.00 15.72 15.98 0.5M
2024-08-29 15.85 16.02 15.73 15.94 0.2M
2024-08-28 15.80 15.85 15.71 15.75 0.3M
2024-08-27 15.96 16.08 15.80 15.85 0.2M
2024-08-26 16.00 16.14 15.89 15.99 0.4M
2024-08-23 15.90 15.96 15.82 15.91 0.3M
2024-08-22 15.91 15.95 15.73 15.84 0.3M
2024-08-21 15.87 15.93 15.76 15.85 0.4M
2024-08-20 15.95 15.95 15.74 15.83 0.4M
2024-08-19 16.00 16.16 15.95 15.99 0.6M
2024-08-16 15.79 16.00 15.76 15.97 0.4M
2024-08-15 15.80 16.02 15.80 15.90 0.4M
2024-08-14 15.77 15.84 15.65 15.82 0.3M
2024-08-13 15.78 15.79 15.61 15.76 0.5M
2024-08-12 15.64 15.85 15.56 15.81 0.5M
2024-08-09 15.99 16.02 15.86 15.96 0.5M
2024-08-08 15.79 16.01 15.69 15.99 0.3M
2024-08-07 15.84 16.00 15.65 15.68 0.5M
2024-08-06 15.50 15.72 15.38 15.59 0.6M
2024-08-05 15.51 15.51 15.21 15.35 0.8M
2024-08-02 16.10 16.10 15.64 15.75 0.6M
2024-08-01 16.41 16.55 15.89 15.97 0.8M
2024-07-31 16.60 16.66 16.46 16.48 0.5M
2024-07-30 16.60 16.60 16.46 16.58 0.3M
2024-07-29 16.82 16.87 16.49 16.54 0.3M
2024-07-26 16.90 16.90 16.64 16.79 0.3M
2024-07-25 16.65 16.84 16.65 16.81 0.3M
2024-07-24 16.94 16.94 16.66 16.69 0.2M
2024-07-23 16.86 16.88 16.67 16.86 0.4M
2024-07-22 16.91 16.95 16.81 16.89 0.4M
2024-07-19 16.72 16.88 16.64 16.78 0.3M
2024-07-18 16.69 16.82 16.61 16.73 0.3M
2024-07-17 16.76 16.94 16.74 16.81 0.5M
2024-07-16 17.05 17.05 16.66 16.71 0.4M
2024-07-15 17.01 17.07 16.98 17.05 0.4M
2024-07-12 17.00 17.05 16.92 16.98 0.4M
2024-07-11 16.94 17.00 16.81 16.95 0.4M
2024-07-10 16.82 16.88 16.68 16.87 0.3M
2024-07-09 16.89 17.00 16.74 16.77 0.4M
2024-07-08 16.78 16.93 16.66 16.91 0.3M
2024-07-05 16.92 16.92 16.67 16.80 0.3M
2024-07-03 16.64 16.97 16.64 16.88 0.3M
2024-07-02 16.68 16.79 16.57 16.59 0.3M
2024-07-01 16.43 16.68 16.38 16.53 0.4M
2024-06-28 16.39 16.49 16.31 16.36 0.3M
2024-06-27 16.09 16.38 16.08 16.33 0.2M
2024-06-26 16.27 16.30 16.08 16.10 0.2M
2024-06-25 16.30 16.39 16.26 16.32 0.2M
2024-06-24 16.02 16.45 16.00 16.37 0.3M
2024-06-21 16.27 16.32 15.99 16.02 0.5M
2024-06-20 16.18 16.32 16.12 16.30 0.2M
2024-06-18 16.10 16.23 16.06 16.18 0.2M
2024-06-17 16.05 16.14 15.93 16.09 0.3M
2024-06-14 16.32 16.36 15.93 16.01 0.5M
2024-06-13 16.83 16.88 16.39 16.42 0.3M
2024-06-12 16.93 17.01 16.82 16.89 0.3M
2024-06-11 16.88 16.88 16.67 16.84 0.2M
2024-06-10 16.86 17.06 16.82 16.91 0.4M
2024-06-07 16.72 16.83 16.58 16.79 0.3M
2024-06-06 16.60 16.77 16.56 16.76 0.3M
2024-06-05 16.41 16.66 16.38 16.59 0.2M
2024-06-04 16.56 16.56 16.23 16.34 0.5M
2024-06-03 16.86 16.86 16.46 16.53 0.4M
2024-05-31 16.60 16.84 16.58 16.78 0.4M
2024-05-30 16.71 16.85 16.53 16.58 0.2M
2024-05-29 16.85 16.91 16.60 16.70 0.4M
2024-05-28 16.52 16.99 16.30 16.88 0.5M
2024-05-24 16.55 16.56 16.33 16.42 0.3M
2024-05-23 16.59 16.67 16.48 16.50 0.3M
2024-05-22 16.66 16.67 16.38 16.50 0.3M
2024-05-21 16.84 16.90 16.66 16.69 0.4M
2024-05-20 16.67 16.96 16.65 16.92 0.6M
2024-05-17 16.42 16.67 16.39 16.59 0.5M
2024-05-16 16.29 16.59 16.29 16.42 0.5M
2024-05-15 16.04 16.35 15.89 16.25 0.6M
2024-05-14 15.80 16.10 15.78 16.01 0.4M
2024-05-13 15.75 15.81 15.59 15.78 0.4M
2024-05-10 16.20 16.23 15.66 15.66 0.5M
2024-05-09 16.53 16.66 16.45 16.62 0.5M
2024-05-08 16.59 16.70 16.39 16.40 0.5M
2024-05-07 16.36 16.59 16.35 16.54 0.9M
2024-05-06 16.19 16.47 16.17 16.33 0.7M
2024-05-03 16.11 16.14 15.81 16.08 0.3M
2024-05-02 16.09 16.14 15.82 16.00 0.5M
2024-05-01 15.84 15.89 15.52 15.63 0.3M
2024-04-30 16.34 16.34 15.84 15.84 0.2M
2024-04-29 16.17 16.20 16.01 16.18 0.1M
2024-04-26 16.06 16.20 15.96 16.13 0.2M
2024-04-25 15.90 16.05 15.79 16.04 0.2M
2024-04-24 15.98 16.04 15.90 15.95 0.3M
2024-04-23 15.93 16.10 15.88 16.01 0.2M
2024-04-22 16.16 16.25 15.85 15.88 0.4M
2024-04-19 15.98 16.17 15.94 16.09 0.3M
2024-04-18 16.00 16.12 15.90 15.96 0.2M
2024-04-17 15.84 16.02 15.80 16.00 0.2M
2024-04-16 15.84 15.88 15.66 15.86 0.2M
2024-04-15 16.13 16.21 15.76 15.89 0.3M
2024-04-12 16.38 16.53 15.96 16.04 0.4M
2024-04-11 16.25 16.47 16.13 16.29 0.3M
2024-04-10 16.31 16.37 16.17 16.31 0.2M
2024-04-09 16.19 16.32 16.13 16.30 0.2M
2024-04-08 16.17 16.27 16.09 16.17 0.2M
2024-04-05 16.15 16.16 16.00 16.14 0.2M
2024-04-04 16.01 16.17 16.01 16.02 0.3M
2024-04-03 15.95 16.10 15.92 16.00 0.4M
2024-04-02 15.80 15.93 15.75 15.88 0.2M
2024-04-01 15.60 15.79 15.50 15.76 0.3M
2024-03-28 15.61 15.67 15.51 15.52 0.4M
2024-03-27 15.60 15.64 15.50 15.60 0.3M
2024-03-26 15.67 15.71 15.50 15.50 0.2M
2024-03-25 15.59 15.72 15.58 15.64 0.2M
2024-03-22 15.65 15.65 15.52 15.55 0.2M
2024-03-21 15.62 15.65 15.50 15.64 0.3M
2024-03-20 15.65 15.68 15.50 15.67 0.4M
2024-03-19 15.45 15.64 15.38 15.63 0.4M
2024-03-18 15.31 15.48 15.26 15.45 0.3M
2024-03-15 15.09 15.26 15.06 15.24 0.3M
2024-03-14 15.15 15.25 15.04 15.09 0.2M
2024-03-13 15.34 15.42 15.14 15.16 0.2M
2024-03-12 15.25 15.28 15.11 15.27 0.4M
2024-03-11 15.75 15.80 15.63 15.69 0.5M
2024-03-08 15.60 15.88 15.60 15.79 0.4M
2024-03-07 15.46 15.67 15.43 15.61 0.3M
2024-03-06 15.58 15.58 15.18 15.43 0.5M
2024-03-05 15.43 15.60 15.40 15.43 0.4M
2024-03-04 15.65 15.69 15.45 15.45 0.3M
2024-03-01 15.70 15.80 15.61 15.65 0.4M
2024-02-29 15.47 15.70 15.45 15.69 0.5M
2024-02-28 15.40 15.49 15.30 15.44 0.2M
2024-02-27 15.37 15.47 15.26 15.41 0.3M
2024-02-26 15.44 15.51 15.26 15.40 0.3M
2024-02-23 15.39 15.51 15.30 15.43 0.3M
2024-02-22 15.29 15.67 15.15 15.52 0.5M
2024-02-21 15.38 15.59 15.22 15.38 0.5M
2024-02-20 15.64 15.81 15.36 15.38 0.4M
2024-02-16 15.60 15.81 15.50 15.71 0.3M
2024-02-15 15.30 15.60 15.28 15.57 0.3M
2024-02-14 15.06 15.25 15.01 15.24 0.3M
2024-02-13 15.20 15.20 14.98 15.10 0.4M
2024-02-12 15.12 15.30 15.09 15.22 0.4M
2024-02-09 15.24 15.27 15.01 15.09 0.3M
2024-02-08 15.05 15.27 15.02 15.27 0.3M
2024-02-07 14.91 15.08 14.84 15.08 0.3M
2024-02-06 14.80 15.04 14.75 14.88 0.3M
2024-02-05 14.85 14.87 14.57 14.74 0.4M
2024-02-02 15.00 15.00 14.80 14.87 0.3M
2024-02-01 15.06 15.18 14.86 14.98 0.5M
2024-01-31 15.29 15.34 14.98 15.02 0.4M
2024-01-30 15.03 15.31 15.01 15.23 0.5M
2024-01-29 15.00 15.06 14.86 15.00 0.3M
2024-01-26 14.88 15.05 14.85 14.99 0.3M
2024-01-25 14.99 14.99 14.77 14.94 0.4M
2024-01-24 14.99 14.99 14.82 14.85 0.3M
2024-01-23 14.83 14.97 14.75 14.87 0.3M
2024-01-22 14.72 14.87 14.61 14.80 0.3M
2024-01-19 14.47 14.67 14.40 14.67 0.3M
2024-01-18 14.40 14.54 14.30 14.51 0.3M
2024-01-17 14.45 14.50 14.26 14.39 0.5M
2024-01-16 14.75 14.78 14.46 14.48 0.4M
2024-01-12 14.60 14.71 14.47 14.68 0.5M
2024-01-11 14.69 14.76 14.40 14.40 0.7M
2024-01-10 14.85 14.88 14.62 14.65 0.5M
2024-01-09 15.00 15.00 14.72 14.82 0.3M
2024-01-08 14.84 15.07 14.72 14.98 0.5M
2024-01-05 15.19 15.26 14.70 14.98 0.9M
2024-01-04 15.50 15.56 15.17 15.22 0.3M
2024-01-03 15.18 15.45 15.17 15.44 0.3M
2024-01-02 15.13 15.27 15.05 15.17 0.4M