KNOT Offshore Partners LP

KNOP
🏛️ 美国 →
9.07
最后更新: 2025-09-26
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
2023-12-29 5.67 5.78 5.60 5.76 0.3M
2023-12-28 5.87 5.96 5.67 5.71 0.2M
2023-12-27 5.96 6.08 5.75 5.90 0.2M
2023-12-26 5.82 6.06 5.76 5.98 0.2M
2023-12-22 6.05 6.08 5.67 5.82 0.3M
2023-12-21 6.04 6.23 5.98 6.01 0.1M
2023-12-20 6.25 6.41 6.01 6.03 0.1M
2023-12-19 6.00 6.29 5.87 6.27 0.2M
2023-12-18 5.75 6.00 5.66 5.92 0.2M
2023-12-15 5.82 5.90 5.47 5.79 0.4M
2023-12-14 5.60 5.98 5.55 5.94 0.3M
2023-12-13 5.43 5.50 5.30 5.43 0.3M
2023-12-12 5.44 5.56 5.16 5.34 0.5M
2023-12-11 5.45 5.67 5.45 5.48 0.1M
2023-12-08 5.48 5.60 5.46 5.58 0.0M
2023-12-07 5.50 5.62 5.43 5.50 0.1M
2023-12-06 5.49 5.55 5.37 5.50 0.2M
2023-12-05 5.42 5.55 5.34 5.50 0.1M
2023-12-04 5.34 5.55 5.34 5.48 0.1M
2023-12-01 5.33 5.57 5.30 5.39 0.1M
2023-11-30 5.51 5.54 5.31 5.37 0.1M
2023-11-29 5.43 5.60 5.43 5.54 0.1M
2023-11-28 5.53 5.54 5.44 5.46 0.1M
2023-11-27 5.60 5.62 5.46 5.50 0.1M
2023-11-24 5.50 5.69 5.50 5.64 0.0M
2023-11-22 5.51 5.64 5.51 5.60 0.1M
2023-11-21 5.67 5.68 5.52 5.53 0.1M
2023-11-20 5.68 5.82 5.56 5.68 0.1M
2023-11-17 5.70 5.76 5.66 5.71 0.1M
2023-11-16 5.77 5.87 5.65 5.74 0.1M
2023-11-15 5.90 5.98 5.86 5.88 0.1M
2023-11-14 5.81 5.98 5.81 5.92 0.0M
2023-11-13 5.80 5.90 5.76 5.83 0.0M
2023-11-10 5.80 5.90 5.71 5.86 0.1M
2023-11-09 5.82 5.85 5.64 5.80 0.1M
2023-11-08 5.72 5.83 5.64 5.73 0.0M
2023-11-07 5.68 5.79 5.59 5.73 0.1M
2023-11-06 5.70 5.76 5.61 5.75 0.1M
2023-11-03 5.65 5.93 5.65 5.73 0.1M
2023-11-02 5.96 5.98 5.68 5.76 0.1M
2023-11-01 5.73 6.05 5.69 5.95 0.1M
2023-10-31 5.73 5.73 5.64 5.66 0.0M
2023-10-30 5.65 5.75 5.40 5.71 0.1M
2023-10-27 5.76 5.77 5.61 5.61 0.1M
2023-10-26 5.75 5.86 5.56 5.76 0.1M
2023-10-25 5.85 5.93 5.67 5.81 0.1M
2023-10-24 5.85 5.98 5.85 5.87 0.1M
2023-10-23 6.12 6.12 5.81 5.93 0.1M
2023-10-20 6.19 6.19 6.01 6.07 0.1M
2023-10-19 6.07 6.38 6.07 6.28 0.1M
2023-10-18 6.08 6.24 6.03 6.11 0.1M
2023-10-17 6.23 6.42 6.18 6.27 0.1M
2023-10-16 6.07 6.25 5.96 6.25 0.1M
2023-10-13 6.23 6.33 6.00 6.05 0.1M
2023-10-12 6.38 6.38 6.10 6.20 0.1M
2023-10-11 6.20 6.38 6.11 6.28 0.2M
2023-10-10 6.35 6.47 6.22 6.25 0.1M
2023-10-09 6.23 6.47 6.20 6.40 0.1M
2023-10-06 6.30 6.35 6.10 6.20 0.1M
2023-10-05 5.94 6.32 5.90 6.30 0.1M
2023-10-04 6.28 6.28 5.92 5.98 0.2M
2023-10-03 6.45 6.59 6.25 6.29 0.1M
2023-10-02 6.82 6.89 6.46 6.48 0.1M
2023-09-29 6.64 6.90 6.64 6.83 0.1M
2023-09-28 6.75 6.75 6.54 6.58 0.1M
2023-09-27 6.47 6.77 6.40 6.71 0.1M
2023-09-26 6.70 6.88 6.36 6.40 0.5M
2023-09-25 6.70 6.88 6.51 6.85 0.1M
2023-09-22 6.72 6.90 6.59 6.80 0.1M
2023-09-21 6.33 6.69 6.27 6.67 0.2M
2023-09-20 6.16 6.42 6.14 6.34 0.1M
2023-09-19 6.38 6.38 6.09 6.15 0.1M
2023-09-18 6.36 6.45 6.18 6.28 0.1M
2023-09-15 6.41 6.47 6.26 6.28 0.0M
2023-09-14 6.20 6.50 6.20 6.43 0.2M
2023-09-13 6.46 6.46 6.18 6.21 0.1M
2023-09-12 6.50 6.69 6.28 6.49 0.2M
2023-09-11 6.64 7.00 6.54 6.58 0.3M
2023-09-08 6.35 6.66 6.25 6.62 0.3M
2023-09-07 6.11 6.41 6.00 6.39 0.4M
2023-09-06 5.83 6.20 5.76 6.01 0.4M
2023-09-05 5.35 5.86 5.34 5.82 0.5M
2023-09-01 5.33 5.45 5.28 5.31 0.2M
2023-08-31 5.10 5.48 5.01 5.33 0.4M
2023-08-30 5.05 5.05 4.94 5.02 0.1M
2023-08-29 4.94 5.13 4.93 5.02 0.1M
2023-08-28 4.95 5.04 4.95 5.00 0.1M
2023-08-25 4.89 5.00 4.87 4.99 0.1M
2023-08-24 4.93 5.01 4.86 4.89 0.1M
2023-08-23 4.97 5.06 4.92 4.99 0.1M
2023-08-22 4.98 5.04 4.92 4.95 0.1M
2023-08-21 5.22 5.22 4.98 5.00 0.1M
2023-08-18 5.06 5.20 5.05 5.16 0.1M
2023-08-17 5.12 5.26 5.11 5.14 0.0M
2023-08-16 5.15 5.20 5.11 5.12 0.0M
2023-08-15 5.20 5.24 5.09 5.14 0.1M
2023-08-14 5.25 5.35 5.21 5.21 0.1M
2023-08-11 5.23 5.42 5.22 5.36 0.1M
2023-08-10 5.24 5.34 5.18 5.20 0.1M
2023-08-09 5.22 5.29 5.17 5.21 0.1M
2023-08-08 5.17 5.40 5.13 5.31 0.1M
2023-08-07 5.37 5.46 5.20 5.31 0.1M
2023-08-04 5.51 5.56 5.33 5.37 0.1M
2023-08-03 5.50 5.68 5.04 5.59 0.1M
2023-08-02 5.47 5.63 5.43 5.59 0.1M
2023-08-01 5.81 5.86 5.51 5.60 0.1M
2023-07-31 5.70 5.96 5.70 5.93 0.2M
2023-07-28 5.57 5.75 5.54 5.65 0.0M
2023-07-27 5.53 5.78 5.50 5.51 0.1M
2023-07-26 5.69 5.71 5.45 5.55 0.2M
2023-07-25 5.69 5.75 5.60 5.74 0.1M
2023-07-24 5.50 5.75 5.50 5.75 0.2M
2023-07-21 5.56 5.62 5.48 5.56 0.1M
2023-07-20 5.48 5.65 5.47 5.56 0.2M
2023-07-19 5.43 5.55 5.39 5.53 0.1M
2023-07-18 5.32 5.43 5.27 5.39 0.1M
2023-07-17 5.23 5.33 5.19 5.30 0.1M
2023-07-14 5.40 5.40 5.15 5.23 0.1M
2023-07-13 5.49 5.56 5.34 5.40 0.1M
2023-07-12 5.28 5.60 5.28 5.53 0.2M
2023-07-11 5.01 5.30 5.01 5.21 0.2M
2023-07-10 5.20 5.21 5.01 5.02 0.1M
2023-07-07 5.22 5.32 5.19 5.20 0.1M
2023-07-06 5.00 5.22 4.97 5.21 0.1M
2023-07-05 4.98 5.17 4.95 5.12 0.2M
2023-07-03 4.90 5.09 4.90 5.04 0.1M
2023-06-30 5.08 5.08 4.92 4.94 0.1M
2023-06-29 4.89 5.08 4.88 4.98 0.1M
2023-06-28 4.98 4.98 4.74 4.87 0.3M
2023-06-27 5.09 5.09 4.90 4.93 0.2M
2023-06-26 5.10 5.12 4.92 4.99 0.1M
2023-06-23 5.19 5.33 5.15 5.16 0.1M
2023-06-22 5.25 5.38 5.19 5.37 0.1M
2023-06-21 5.39 5.43 5.31 5.33 0.2M
2023-06-20 5.27 5.41 5.23 5.41 0.2M
2023-06-16 5.34 5.43 5.30 5.31 0.1M
2023-06-15 5.25 5.40 5.25 5.38 0.1M
2023-06-14 5.38 5.45 5.20 5.27 0.2M
2023-06-13 5.52 5.52 5.37 5.37 0.1M
2023-06-12 5.40 5.55 5.32 5.34 0.2M
2023-06-09 5.51 5.70 5.51 5.61 0.1M
2023-06-08 5.55 5.71 5.55 5.60 0.1M
2023-06-07 5.42 5.69 5.39 5.67 0.2M
2023-06-06 5.25 5.42 5.23 5.37 0.1M
2023-06-05 5.37 5.42 5.26 5.28 0.1M
2023-06-02 5.15 5.43 5.10 5.32 0.2M
2023-06-01 5.10 5.32 5.10 5.21 0.1M
2023-05-31 5.40 5.41 5.08 5.08 0.1M
2023-05-30 4.86 5.44 4.85 5.39 0.5M
2023-05-26 4.90 5.15 4.65 4.80 0.6M
2023-05-25 4.90 4.96 4.79 4.90 0.2M
2023-05-24 5.12 5.12 4.95 4.97 0.2M
2023-05-23 5.00 5.27 5.00 5.10 0.2M
2023-05-22 4.85 5.12 4.82 5.03 0.2M
2023-05-19 4.85 4.99 4.82 4.86 0.2M
2023-05-18 4.62 4.82 4.51 4.80 0.3M
2023-05-17 4.48 4.64 4.46 4.61 0.1M
2023-05-16 4.53 4.62 4.42 4.45 0.2M
2023-05-15 4.40 4.60 4.40 4.54 0.2M
2023-05-12 4.47 4.56 4.37 4.40 0.1M
2023-05-11 4.51 4.61 4.41 4.49 0.1M
2023-05-10 4.51 4.63 4.46 4.58 0.3M
2023-05-09 4.39 4.56 4.35 4.49 0.3M
2023-05-08 4.44 4.52 4.40 4.42 0.2M
2023-05-05 4.40 4.59 4.40 4.46 0.3M
2023-05-04 4.46 4.46 4.28 4.36 0.2M
2023-05-03 4.51 4.54 4.40 4.40 0.2M
2023-05-02 4.71 4.71 4.47 4.54 0.1M
2023-05-01 4.69 4.84 4.59 4.71 0.2M
2023-04-28 4.47 4.85 4.46 4.78 0.2M
2023-04-27 4.53 4.56 4.45 4.50 0.2M
2023-04-26 4.64 4.65 4.52 4.52 0.2M
2023-04-25 4.77 4.87 4.64 4.66 0.2M
2023-04-24 4.83 4.96 4.83 4.88 0.1M
2023-04-21 5.00 5.00 4.83 4.87 0.1M
2023-04-20 5.01 5.03 4.85 4.95 0.1M
2023-04-19 4.96 5.04 4.89 5.03 0.3M
2023-04-18 5.05 5.08 4.98 5.02 0.1M
2023-04-17 5.00 5.10 4.96 5.04 0.2M
2023-04-14 5.00 5.13 4.92 5.01 0.2M
2023-04-13 5.02 5.09 4.99 5.00 0.2M
2023-04-12 5.07 5.15 4.97 5.08 0.2M
2023-04-11 4.94 5.08 4.85 5.05 0.3M
2023-04-10 4.94 5.00 4.72 4.90 0.6M
2023-04-06 5.10 5.18 5.00 5.03 0.2M
2023-04-05 5.17 5.18 5.05 5.15 0.3M
2023-04-04 5.26 5.31 5.12 5.14 0.2M
2023-04-03 5.32 5.41 5.19 5.26 0.1M
2023-03-31 5.37 5.42 5.26 5.36 0.2M
2023-03-30 5.39 5.39 5.22 5.31 0.1M
2023-03-29 5.35 5.41 5.24 5.35 0.1M
2023-03-28 5.38 5.53 5.26 5.31 0.2M
2023-03-27 5.19 5.43 5.15 5.41 0.2M
2023-03-24 4.99 5.17 4.89 5.11 0.3M
2023-03-23 5.18 5.30 4.90 5.00 0.4M
2023-03-22 5.30 5.41 5.16 5.16 0.3M
2023-03-21 5.20 5.39 5.20 5.30 0.4M
2023-03-20 5.55 5.68 5.18 5.18 0.4M
2023-03-17 5.70 5.91 5.57 5.57 0.4M
2023-03-16 6.17 6.17 5.73 5.73 0.5M
2023-03-15 6.08 6.25 5.94 6.21 0.3M
2023-03-14 6.11 6.35 6.10 6.19 0.4M
2023-03-13 5.98 6.29 5.86 6.10 0.4M
2023-03-10 6.31 6.41 6.05 6.11 0.4M
2023-03-09 6.58 6.66 6.34 6.34 0.2M
2023-03-08 6.57 6.75 6.44 6.53 0.2M
2023-03-07 6.58 6.62 6.47 6.55 0.2M
2023-03-06 6.62 6.65 6.47 6.57 0.2M
2023-03-03 6.64 6.91 6.59 6.66 0.5M
2023-03-02 6.49 6.75 6.44 6.65 0.3M
2023-03-01 6.64 6.75 6.43 6.58 0.4M
2023-02-28 6.51 6.78 6.32 6.64 1.1M
2023-02-27 6.19 6.55 6.19 6.43 1.0M
2023-02-24 6.40 6.44 6.13 6.13 0.9M
2023-02-23 6.32 6.52 6.24 6.45 0.5M
2023-02-22 6.39 6.42 6.18 6.32 0.2M
2023-02-21 6.48 6.54 6.33 6.45 0.2M
2023-02-17 6.50 6.55 6.34 6.48 0.2M
2023-02-16 6.57 6.71 6.46 6.53 0.3M
2023-02-15 6.52 6.58 6.28 6.57 0.4M
2023-02-14 6.25 6.63 6.23 6.57 0.4M
2023-02-13 6.17 6.50 6.06 6.32 0.4M
2023-02-10 6.04 6.22 6.04 6.15 0.3M
2023-02-09 6.03 6.25 5.97 5.97 0.3M
2023-02-08 6.26 6.30 6.04 6.05 0.3M
2023-02-07 6.13 6.29 6.05 6.16 0.2M
2023-02-06 6.19 6.22 5.97 6.14 0.3M
2023-02-03 6.00 6.28 6.00 6.12 0.4M
2023-02-02 5.77 6.13 5.75 5.95 0.4M
2023-02-01 5.69 5.80 5.61 5.71 0.4M
2023-01-31 5.50 5.70 5.50 5.62 0.3M
2023-01-30 5.69 5.74 5.50 5.50 0.4M
2023-01-27 5.60 5.79 5.60 5.69 0.3M
2023-01-26 5.71 5.80 5.54 5.68 0.3M
2023-01-25 5.55 5.75 5.54 5.70 0.4M
2023-01-24 5.77 5.95 5.53 5.64 0.5M
2023-01-23 5.49 5.84 5.37 5.60 0.8M
2023-01-20 5.71 5.73 5.44 5.47 0.7M
2023-01-19 5.79 5.88 5.60 5.72 0.6M
2023-01-18 5.80 6.03 5.75 5.83 0.7M
2023-01-17 6.14 6.27 5.73 5.85 1.4M
2023-01-13 6.81 7.00 6.33 6.39 1.8M
2023-01-12 6.42 6.98 5.81 6.97 4.6M
2023-01-11 10.58 10.69 10.31 10.50 0.5M
2023-01-10 10.37 10.47 10.20 10.41 0.2M
2023-01-09 10.11 10.54 10.11 10.37 0.3M
2023-01-06 9.60 10.28 9.60 9.91 0.5M
2023-01-05 9.37 9.53 9.31 9.45 0.1M
2023-01-04 9.60 9.69 9.20 9.31 0.3M
2023-01-03 9.79 9.96 9.57 9.58 0.2M