Natural Resource Partners LP

NRP
🏛️ 美国 →
105.00
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
2024-12-31 111.85 112.10 108.77 111.00 0.0M
2024-12-30 107.50 109.47 105.87 108.70 0.0M
2024-12-27 102.82 107.67 102.70 106.09 0.0M
2024-12-26 104.13 108.74 103.21 104.76 0.0M
2024-12-24 105.58 107.38 104.00 105.10 0.0M
2024-12-23 105.00 109.50 102.45 106.32 0.0M
2024-12-20 103.82 106.79 103.82 104.33 0.1M
2024-12-19 103.61 104.32 102.00 103.25 0.0M
2024-12-18 105.00 107.00 101.25 102.25 0.1M
2024-12-17 103.89 105.23 102.10 104.00 0.1M
2024-12-16 108.47 108.47 102.86 104.11 0.0M
2024-12-13 106.68 109.32 105.00 107.75 0.0M
2024-12-12 107.55 109.00 105.26 107.45 0.0M
2024-12-11 106.76 109.28 106.03 107.54 0.0M
2024-12-10 106.50 109.00 106.33 107.59 0.1M
2024-12-09 107.52 107.99 105.05 106.50 0.0M
2024-12-06 108.84 110.00 106.09 107.00 0.0M
2024-12-05 109.00 111.78 109.00 109.11 0.1M
2024-12-04 109.00 110.97 108.85 108.99 0.0M
2024-12-03 110.00 111.58 109.58 110.21 0.0M
2024-12-02 110.00 112.50 109.50 109.98 0.0M
2024-11-29 110.50 111.64 109.05 109.49 0.0M
2024-11-27 109.40 112.02 108.66 109.50 0.0M
2024-11-26 106.29 110.73 106.29 109.00 0.0M
2024-11-25 105.24 108.19 104.30 107.40 0.0M
2024-11-22 107.24 113.04 104.60 105.98 0.0M
2024-11-21 104.78 108.62 103.75 106.75 0.0M
2024-11-20 105.64 105.64 104.00 104.02 0.0M
2024-11-19 105.23 106.00 104.02 104.79 0.0M
2024-11-18 105.75 107.79 104.58 105.50 0.0M
2024-11-15 108.00 110.48 105.50 105.66 0.0M
2024-11-14 105.92 108.48 105.92 107.48 0.1M
2024-11-13 105.98 106.90 102.10 104.94 0.0M
2024-11-12 110.14 110.89 105.92 106.98 0.0M
2024-11-11 108.00 111.46 106.00 111.00 0.1M
2024-11-08 104.00 108.16 104.00 107.99 0.1M
2024-11-07 103.66 104.25 102.38 103.86 0.0M
2024-11-06 100.50 103.14 100.00 102.80 0.1M
2024-11-05 94.01 99.54 94.01 99.00 0.0M
2024-11-04 94.75 94.87 93.01 93.87 0.0M
2024-11-01 95.68 96.01 93.45 94.00 0.0M
2024-10-31 96.99 96.99 94.29 94.79 0.0M
2024-10-30 95.32 96.50 95.00 95.50 0.0M
2024-10-29 96.51 97.60 95.12 96.02 0.0M
2024-10-28 94.96 97.25 94.89 97.00 0.0M
2024-10-25 94.82 95.49 94.25 95.07 0.0M
2024-10-24 96.41 97.36 94.41 94.82 0.0M
2024-10-23 97.19 97.42 95.49 96.41 0.0M
2024-10-22 96.50 97.96 95.95 95.95 0.0M
2024-10-21 96.00 96.71 94.79 96.31 0.0M
2024-10-18 96.60 97.74 95.34 96.09 0.0M
2024-10-17 97.00 97.35 93.86 96.83 0.0M
2024-10-16 98.80 98.80 96.95 97.02 0.0M
2024-10-15 99.18 100.15 98.86 98.86 0.0M
2024-10-14 100.07 100.41 99.49 100.00 0.0M
2024-10-11 100.15 100.75 99.92 100.75 0.0M
2024-10-10 100.64 100.64 98.54 99.57 0.0M
2024-10-09 99.52 99.60 98.50 99.32 0.0M
2024-10-08 98.58 99.40 98.53 99.40 0.0M
2024-10-07 100.01 101.00 99.33 100.21 0.0M
2024-10-04 99.00 100.84 98.01 100.47 0.0M
2024-10-03 98.00 99.53 98.00 98.83 0.0M
2024-10-02 99.91 100.41 98.19 99.18 0.0M
2024-10-01 97.66 100.57 96.57 99.90 0.0M
2024-09-30 99.90 100.59 96.82 97.80 0.0M
2024-09-27 100.53 101.50 98.50 99.95 0.0M
2024-09-26 95.05 100.77 95.05 100.53 0.1M
2024-09-25 96.53 97.22 94.36 94.99 0.0M
2024-09-24 96.06 97.49 95.50 95.76 0.0M
2024-09-23 97.28 97.28 94.39 95.39 0.0M
2024-09-20 94.55 97.12 93.80 96.63 0.0M
2024-09-19 92.20 94.43 92.20 93.84 0.0M
2024-09-18 92.00 93.48 91.35 92.30 0.0M
2024-09-17 90.73 92.49 90.73 91.46 0.0M
2024-09-16 88.63 90.84 88.08 90.21 0.0M
2024-09-13 88.50 89.24 87.50 88.37 0.0M
2024-09-12 85.29 89.04 85.29 88.94 0.0M
2024-09-11 83.61 85.76 81.74 85.29 0.0M
2024-09-10 85.46 85.46 82.64 83.14 0.0M
2024-09-09 86.00 86.39 84.57 85.16 0.0M
2024-09-06 86.00 86.93 85.18 86.01 0.0M
2024-09-05 89.39 89.39 85.54 85.81 0.0M
2024-09-04 88.23 88.28 87.00 87.25 0.0M
2024-09-03 89.32 89.75 87.70 88.46 0.0M
2024-08-30 87.25 89.61 87.25 89.32 0.0M
2024-08-29 87.10 88.38 86.01 87.35 0.0M
2024-08-28 86.50 87.62 85.68 87.62 0.0M
2024-08-27 88.01 88.04 85.79 86.78 0.0M
2024-08-26 87.39 88.49 86.99 87.90 0.0M
2024-08-23 87.25 87.52 86.55 86.76 0.0M
2024-08-22 87.55 87.59 86.29 86.90 0.0M
2024-08-21 88.00 88.28 87.05 87.55 0.0M
2024-08-20 88.00 88.50 87.11 87.88 0.0M
2024-08-19 88.34 89.53 87.58 87.79 0.1M
2024-08-16 88.00 88.52 87.50 87.75 0.0M
2024-08-15 89.45 89.77 87.16 88.17 0.0M
2024-08-14 90.15 90.47 88.65 89.04 0.0M
2024-08-13 92.00 92.13 90.38 90.62 0.0M
2024-08-12 91.13 92.75 90.92 91.50 0.0M
2024-08-09 91.50 92.22 90.75 91.13 0.0M
2024-08-08 92.83 92.83 91.50 91.90 0.0M
2024-08-07 91.99 94.86 90.93 92.83 0.0M
2024-08-06 89.64 91.27 88.40 89.48 0.0M
2024-08-05 86.90 92.82 85.32 90.00 0.1M
2024-08-02 89.31 89.64 88.18 89.21 0.0M
2024-08-01 92.35 92.35 89.50 89.53 0.0M
2024-07-31 90.66 91.37 89.50 91.02 0.0M
2024-07-30 89.87 90.23 89.07 90.00 0.0M
2024-07-29 89.99 91.40 89.00 89.25 0.0M
2024-07-26 90.74 90.81 89.22 89.58 0.0M
2024-07-25 92.31 92.31 89.65 90.09 0.0M
2024-07-24 92.61 93.69 91.60 91.96 0.0M
2024-07-23 90.52 92.07 90.52 91.65 0.0M
2024-07-22 91.75 92.19 90.51 90.75 0.1M
2024-07-19 92.71 93.35 90.70 91.09 0.0M
2024-07-18 95.37 95.37 91.99 92.44 0.0M
2024-07-17 95.00 95.00 93.02 93.26 0.0M
2024-07-16 96.57 96.90 95.00 95.30 0.0M
2024-07-15 97.79 98.50 95.55 95.99 0.0M
2024-07-12 98.49 98.49 96.89 97.84 0.0M
2024-07-11 94.80 97.91 94.76 97.54 0.0M
2024-07-10 94.63 95.37 94.19 94.78 0.0M
2024-07-09 94.17 96.08 94.17 95.05 0.0M
2024-07-08 95.40 97.00 94.29 94.56 0.0M
2024-07-05 96.53 96.95 95.14 95.59 0.0M
2024-07-03 96.90 97.06 96.31 96.99 0.0M
2024-07-02 98.64 98.64 95.30 97.49 0.0M
2024-07-01 90.40 98.76 89.89 98.50 0.1M
2024-06-28 90.13 91.10 89.52 89.64 0.0M
2024-06-27 91.97 91.97 90.00 90.19 0.0M
2024-06-26 89.39 90.31 88.89 89.75 0.0M
2024-06-25 94.70 94.70 89.45 89.99 0.0M
2024-06-24 92.07 93.16 92.07 92.40 0.0M
2024-06-21 92.50 94.34 91.54 92.07 0.0M
2024-06-20 93.44 94.67 92.28 92.47 0.0M
2024-06-18 90.80 96.95 90.80 93.00 0.1M
2024-06-17 89.74 90.95 89.74 90.70 0.0M
2024-06-14 89.75 90.46 89.03 89.50 0.0M
2024-06-13 89.65 90.27 89.50 89.76 0.0M
2024-06-12 90.25 90.25 89.50 90.00 0.1M
2024-06-11 89.78 90.09 89.26 89.75 0.0M
2024-06-10 89.48 90.07 89.09 89.37 0.0M
2024-06-07 89.40 89.74 88.58 89.10 0.0M
2024-06-06 89.69 89.72 89.19 89.45 0.0M
2024-06-05 90.48 90.48 89.16 89.71 0.0M
2024-06-04 90.50 90.63 89.75 89.96 0.0M
2024-06-03 90.35 91.21 90.18 91.00 0.0M
2024-05-31 89.90 90.35 89.50 90.35 0.0M
2024-05-30 90.00 90.05 89.50 89.72 0.0M
2024-05-29 90.35 90.35 89.50 89.97 0.0M
2024-05-28 90.22 90.46 89.91 90.13 0.1M
2024-05-24 89.34 90.35 89.14 89.57 0.0M
2024-05-23 89.41 90.35 89.12 89.50 0.0M
2024-05-22 89.43 90.35 89.29 89.92 0.0M
2024-05-21 88.88 90.14 88.84 90.08 0.0M
2024-05-20 89.74 90.55 89.51 89.96 0.1M
2024-05-17 90.03 90.35 89.70 90.26 0.1M
2024-05-16 90.35 90.35 89.91 90.16 0.0M
2024-05-15 89.19 90.05 89.10 90.01 0.0M
2024-05-14 90.00 90.00 88.88 89.41 0.0M
2024-05-13 89.77 90.35 89.77 90.27 0.0M
2024-05-10 90.00 90.25 88.07 89.81 0.0M
2024-05-09 89.50 90.65 88.88 89.67 0.0M
2024-05-08 89.83 90.65 89.16 89.93 0.0M
2024-05-07 93.04 93.04 89.75 90.35 0.0M
2024-05-06 90.88 91.00 88.67 89.72 0.1M
2024-05-03 90.51 90.65 90.00 90.51 0.0M
2024-05-02 90.13 90.81 89.51 90.00 0.0M
2024-05-01 91.49 91.49 89.80 90.01 0.0M
2024-04-30 92.49 92.49 89.87 90.00 0.0M
2024-04-29 91.05 93.70 89.00 92.00 0.1M
2024-04-26 90.20 92.48 90.20 91.73 0.0M
2024-04-25 88.00 90.69 88.00 89.40 0.0M
2024-04-24 88.60 90.00 88.02 88.44 0.0M
2024-04-23 89.66 90.12 89.00 89.39 0.0M
2024-04-22 91.68 91.68 88.27 88.30 0.0M
2024-04-19 88.95 90.65 88.56 89.47 0.0M
2024-04-18 90.42 90.81 89.00 89.50 0.0M
2024-04-17 92.00 92.50 88.84 90.03 0.0M
2024-04-16 89.15 92.16 89.03 91.50 0.0M
2024-04-15 90.06 90.35 89.50 90.35 0.0M
2024-04-12 90.06 91.33 89.25 90.00 0.0M
2024-04-11 88.65 90.65 88.65 90.36 0.0M
2024-04-10 85.50 88.52 85.50 87.55 0.0M
2024-04-09 91.45 91.46 86.10 86.40 0.0M
2024-04-08 90.00 91.77 88.97 89.98 0.0M
2024-04-05 90.04 92.46 89.50 90.71 0.0M
2024-04-04 92.00 92.50 88.95 91.55 0.0M
2024-04-03 92.77 93.96 91.18 92.24 0.0M
2024-04-02 91.47 93.76 90.00 93.75 0.0M
2024-04-01 92.80 93.40 90.30 92.60 0.0M
2024-03-28 92.47 93.00 91.01 92.00 0.0M
2024-03-27 92.14 92.97 90.25 91.79 0.0M
2024-03-26 91.25 91.70 90.20 91.70 0.0M
2024-03-25 90.70 92.72 90.02 91.08 0.0M
2024-03-22 93.14 93.16 89.95 91.56 0.0M
2024-03-21 90.20 93.41 90.20 92.75 0.0M
2024-03-20 87.78 89.45 86.15 89.45 0.0M
2024-03-19 85.02 87.05 85.02 87.05 0.0M
2024-03-18 86.55 88.06 85.20 85.25 0.0M
2024-03-15 90.25 90.97 88.73 88.73 0.0M
2024-03-14 90.63 91.09 88.50 89.51 0.0M
2024-03-13 89.26 90.96 88.88 89.94 0.0M
2024-03-12 93.01 93.20 86.52 88.26 0.0M
2024-03-11 91.79 92.49 89.72 92.40 0.0M
2024-03-08 92.56 93.00 89.70 89.94 0.0M
2024-03-07 94.00 96.00 91.49 92.61 0.1M
2024-03-06 91.23 93.50 90.72 93.50 0.0M
2024-03-05 92.01 93.02 89.71 90.32 0.0M
2024-03-04 92.00 95.00 91.75 92.27 0.0M
2024-03-01 92.00 92.50 90.25 92.38 0.0M
2024-02-29 91.10 92.00 90.12 91.45 0.0M
2024-02-28 90.84 92.00 89.24 90.96 0.1M
2024-02-27 90.43 91.00 89.76 90.38 0.0M
2024-02-26 88.35 90.25 88.35 90.15 0.0M
2024-02-23 87.06 89.50 87.06 88.35 0.0M
2024-02-22 87.00 88.50 87.00 87.82 0.0M
2024-02-21 83.61 87.75 83.61 87.50 0.0M
2024-02-20 85.10 85.75 84.07 84.11 0.0M
2024-02-16 86.32 86.80 85.44 86.16 0.0M
2024-02-15 86.51 87.52 85.54 85.54 0.0M
2024-02-14 86.61 87.90 85.83 86.91 0.0M
2024-02-13 87.62 88.99 85.72 86.83 0.0M
2024-02-12 89.10 90.00 87.52 88.60 0.0M
2024-02-09 89.50 89.99 88.96 89.40 0.0M
2024-02-08 90.01 91.20 89.05 89.75 0.0M
2024-02-07 87.25 91.49 86.66 90.70 0.0M
2024-02-06 95.00 95.23 86.07 87.39 0.1M
2024-02-05 98.25 99.68 96.03 96.51 0.0M
2024-02-02 98.49 99.00 97.00 98.05 0.0M
2024-02-01 98.32 100.00 97.03 98.00 0.0M
2024-01-31 97.99 98.97 97.25 97.25 0.0M
2024-01-30 95.01 98.27 94.51 97.23 0.0M
2024-01-29 97.78 98.02 95.55 96.86 0.0M
2024-01-26 98.07 99.00 97.23 97.23 0.0M
2024-01-25 99.36 99.36 97.00 98.07 0.0M
2024-01-24 97.08 99.51 97.02 98.30 0.0M
2024-01-23 99.63 100.00 97.00 97.82 0.0M
2024-01-22 96.57 99.99 96.57 98.42 0.0M
2024-01-19 97.01 99.49 94.02 96.71 0.0M
2024-01-18 98.02 101.94 96.02 97.37 0.0M
2024-01-17 97.98 99.74 97.12 97.76 0.0M
2024-01-16 101.10 101.80 97.41 98.59 0.0M
2024-01-12 98.15 102.00 97.08 101.16 0.0M
2024-01-11 96.52 98.87 95.54 97.83 0.0M
2024-01-10 97.40 99.98 95.01 97.17 0.0M
2024-01-09 95.56 97.69 94.08 96.00 0.0M
2024-01-08 99.50 99.55 95.11 96.93 0.1M
2024-01-05 93.50 98.08 91.25 98.08 0.0M
2024-01-04 93.07 95.39 91.00 92.44 0.0M
2024-01-03 91.86 95.00 90.00 92.50 0.0M
2024-01-02 92.56 93.00 88.88 91.03 0.0M