Permian Resources Corp

PR
🏛️ 美国 →
12.81
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 13.76 13.78 13.74 13.74 94.6K
09:31 13.74 13.80 13.74 13.80 37.5K
09:32 13.80 13.81 13.79 13.79 18.8K
09:33 13.78 13.79 13.77 13.77 35.3K
09:34 13.77 13.77 13.73 13.73 8.0K
09:35 13.73 13.75 13.73 13.75 6.6K
09:36 13.76 13.77 13.76 13.76 24.5K
09:37 13.74 13.75 13.72 13.72 16.8K
09:39 13.73 13.75 13.73 13.75 5.7K
09:40 13.76 13.76 13.74 13.76 20.2K
09:41 13.76 13.76 13.73 13.73 9.1K
09:42 13.74 13.76 13.74 13.76 4.3K
09:43 13.77 13.80 13.75 13.80 43.0K
09:44 13.80 13.83 13.80 13.83 32.8K
09:45 13.84 13.87 13.84 13.87 51.5K
09:46 13.86 13.88 13.86 13.88 21.1K
09:47 13.87 13.87 13.86 13.86 39.4K
09:48 13.86 13.89 13.86 13.88 7.7K
09:49 13.89 13.90 13.89 13.90 5.8K
09:50 13.90 13.90 13.89 13.89 13.8K
09:51 13.89 13.89 13.89 13.89 36.4K
09:52 13.89 13.92 13.89 13.92 16.9K
09:53 13.92 13.93 13.92 13.93 6.7K
09:54 13.93 13.93 13.91 13.91 14.7K
09:55 13.91 13.92 13.91 13.91 18.3K
09:56 13.91 13.92 13.91 13.92 5.7K
09:57 13.92 13.92 13.92 13.92 13.7K
09:58 13.92 13.93 13.91 13.91 40.4K
09:59 13.92 13.93 13.92 13.93 6.2K
10:00 13.93 13.96 13.93 13.96 21.0K
10:01 13.98 13.99 13.97 13.97 68.7K
10:02 13.97 13.98 13.97 13.98 34.4K
10:03 13.97 13.97 13.94 13.94 19.4K
10:04 13.95 13.95 13.93 13.94 21.8K
10:05 13.93 13.95 13.93 13.94 47.2K
10:06 13.94 13.95 13.93 13.95 33.2K
10:07 13.95 13.98 13.95 13.98 36.4K
10:08 13.97 13.99 13.97 13.98 18.6K
10:09 13.97 13.98 13.97 13.98 10.5K
10:10 13.98 13.98 13.97 13.97 14.9K
10:11 13.97 13.97 13.94 13.94 16.4K
10:12 13.94 13.95 13.94 13.94 9.4K
10:13 13.94 13.96 13.94 13.96 8.2K
10:14 13.96 13.99 13.96 13.99 13.1K
10:15 13.98 13.98 13.98 13.98 7.6K
10:16 13.97 13.98 13.97 13.98 19.1K
10:17 13.98 13.99 13.97 13.97 21.2K
10:18 13.97 13.98 13.97 13.98 2.9K
10:19 13.98 13.99 13.97 13.99 6.4K
10:20 13.98 13.98 13.96 13.96 9.7K
10:21 13.95 13.97 13.95 13.97 21.5K
10:22 13.97 13.98 13.97 13.97 61.7K
10:23 13.98 13.98 13.97 13.98 39.2K
10:24 13.99 14.01 13.99 14.00 62.4K
10:25 13.99 14.00 13.98 13.98 39.1K
10:26 13.98 14.01 13.98 14.00 18.4K
10:27 14.00 14.01 13.99 13.99 22.3K
10:28 13.99 14.03 13.99 14.02 33.0K
10:29 14.03 14.05 14.03 14.05 30.9K
10:30 14.04 14.04 14.03 14.03 40.4K
10:31 14.04 14.05 14.04 14.05 15.9K
10:32 14.04 14.04 14.02 14.03 100.7K
10:33 14.03 14.04 14.02 14.03 35.6K
10:34 14.03 14.05 14.03 14.05 35.1K
10:35 14.05 14.05 14.03 14.04 41.4K
10:36 14.04 14.05 14.04 14.05 33.0K
10:37 14.06 14.07 14.05 14.06 41.2K
10:38 14.05 14.09 14.05 14.08 26.8K
10:39 14.08 14.08 14.06 14.06 24.1K
10:40 14.06 14.06 14.03 14.05 41.3K
10:41 14.04 14.06 14.04 14.04 32.1K
10:42 14.04 14.05 14.04 14.04 38.7K
10:43 14.04 14.04 14.03 14.03 30.1K
10:44 14.03 14.04 14.01 14.03 30.6K
10:45 14.04 14.04 14.03 14.03 31.3K
10:46 14.03 14.04 14.01 14.02 100.1K
10:47 14.02 14.02 14.00 14.01 13.0K
10:48 14.01 14.02 14.00 14.00 18.9K
10:49 14.00 14.00 13.99 13.99 10.0K
10:50 13.99 14.01 13.99 14.00 17.5K
10:51 14.00 14.00 14.00 14.00 6.8K
10:52 13.99 14.00 13.98 14.00 23.3K
10:53 14.00 14.00 13.99 13.99 10.2K
10:54 13.99 14.00 13.98 14.00 10.8K
10:55 14.00 14.00 14.00 14.00 7.3K
10:56 14.00 14.01 14.00 14.01 10.8K
10:57 14.01 14.02 14.01 14.02 18.4K
10:58 14.01 14.03 14.01 14.02 24.1K
10:59 14.01 14.02 14.01 14.02 5.4K
11:00 14.02 14.02 14.00 14.01 33.4K
11:01 14.01 14.02 14.01 14.02 25.7K
11:02 14.03 14.03 14.01 14.01 24.1K
11:03 14.02 14.03 14.01 14.01 12.6K
11:04 14.01 14.02 14.01 14.02 17.0K
11:05 14.02 14.02 14.02 14.02 3.6K
11:06 14.03 14.03 14.01 14.02 8.4K
11:07 14.02 14.03 14.02 14.03 8.8K
11:08 14.02 14.03 14.02 14.03 10.6K
11:09 14.03 14.04 14.03 14.03 22.0K
11:10 14.04 14.04 14.02 14.02 19.2K
11:11 14.02 14.02 14.00 14.01 31.6K
11:12 14.02 14.02 14.01 14.01 19.9K
11:13 14.01 14.01 14.00 14.00 19.2K
11:14 14.00 14.00 14.00 14.00 23.1K
11:15 14.00 14.00 14.00 14.00 5.5K
11:16 14.00 14.01 13.98 13.98 40.2K
11:17 13.98 13.99 13.98 13.99 63.1K
11:18 13.99 13.99 13.99 13.99 32.9K
11:19 13.99 14.00 13.99 13.99 14.5K
11:20 13.99 13.99 13.97 13.98 15.0K
11:21 13.97 13.97 13.97 13.97 4.6K
11:22 13.98 13.98 13.97 13.97 16.3K
11:23 13.98 13.98 13.98 13.98 14.4K
11:24 13.99 13.99 13.98 13.99 11.8K
11:25 13.98 13.98 13.98 13.98 7.6K
11:26 13.98 13.98 13.97 13.98 18.7K
11:27 13.99 13.99 13.98 13.98 25.7K
11:28 13.99 14.00 13.98 13.98 18.5K
11:29 13.98 13.99 13.98 13.99 11.0K
11:30 13.99 13.99 13.99 13.99 30.7K
11:31 13.99 13.99 13.98 13.98 31.2K
11:32 13.98 13.99 13.98 13.99 16.6K
11:33 13.99 14.00 13.99 14.00 8.9K
11:34 14.00 14.01 14.00 14.01 18.4K
11:35 14.01 14.03 14.01 14.03 13.1K
11:36 14.03 14.05 14.03 14.05 22.7K
11:37 14.05 14.05 14.04 14.05 36.6K
11:38 14.05 14.05 14.04 14.04 10.3K
11:39 14.04 14.04 14.04 14.04 3.6K
11:40 14.04 14.04 14.03 14.03 8.2K
11:41 14.03 14.03 14.02 14.03 16.8K
11:42 14.02 14.02 14.01 14.01 10.8K
11:43 14.02 14.02 14.01 14.02 11.8K
11:44 14.02 14.03 14.02 14.03 8.4K
11:45 14.03 14.03 14.03 14.03 3.2K
11:46 14.03 14.03 14.02 14.02 6.2K
11:47 14.02 14.02 14.01 14.01 17.7K
11:48 14.01 14.01 14.00 14.00 6.1K
11:49 14.00 14.01 14.00 14.01 13.7K
11:50 14.01 14.01 14.00 14.00 9.9K
11:51 14.01 14.02 14.01 14.01 14.6K
11:52 14.01 14.01 14.00 14.00 8.6K
11:53 14.00 14.01 14.00 14.01 12.0K
11:54 14.00 14.00 14.00 14.00 9.1K
11:55 14.00 14.01 14.00 14.01 24.5K
11:56 14.01 14.01 14.00 14.01 7.1K
11:57 14.01 14.01 14.01 14.01 1.1K
11:58 14.00 14.00 14.00 14.00 16.3K
11:59 14.00 14.00 14.00 14.00 2.0K
12:00 14.00 14.00 13.99 14.00 17.3K
12:01 14.00 14.00 14.00 14.00 11.6K
12:02 14.00 14.01 14.00 14.01 9.9K
12:03 14.01 14.01 14.00 14.01 27.3K
12:04 14.01 14.02 14.01 14.02 13.6K
12:05 14.01 14.02 14.00 14.00 45.8K
12:06 14.00 14.01 14.00 14.00 39.2K
12:07 14.00 14.01 14.00 14.01 12.1K
12:08 14.01 14.01 14.01 14.01 2.0K
12:09 14.01 14.03 14.01 14.03 16.0K
12:10 14.03 14.04 14.03 14.04 41.7K
12:11 14.04 14.04 14.04 14.04 6.9K
12:12 14.04 14.04 14.04 14.04 5.2K
12:13 14.04 14.04 14.04 14.04 4.7K
12:14 14.03 14.04 14.03 14.03 6.7K
12:15 14.03 14.03 14.02 14.03 3.1K
12:16 14.03 14.03 14.03 14.03 8.2K
12:17 14.03 14.03 14.02 14.03 6.0K
12:18 14.03 14.03 14.01 14.02 22.1K
12:19 14.01 14.01 14.01 14.01 11.1K
12:20 14.01 14.02 14.01 14.01 17.6K
12:21 14.02 14.03 14.02 14.02 11.9K
12:22 14.03 14.03 14.03 14.03 0.9K
12:23 14.03 14.03 14.03 14.03 2.0K
12:24 14.03 14.04 14.03 14.03 19.1K
12:25 14.03 14.03 14.02 14.02 24.6K
12:26 14.02 14.02 14.02 14.02 11.1K
12:28 14.02 14.03 14.02 14.03 13.0K
12:29 14.03 14.03 14.03 14.03 1.0K
12:30 14.03 14.04 14.03 14.04 9.3K
12:31 14.04 14.04 14.03 14.04 8.2K
12:32 14.05 14.05 14.05 14.05 8.9K
12:33 14.05 14.05 14.05 14.05 7.1K
12:34 14.06 14.06 14.06 14.06 8.4K
12:35 14.06 14.06 14.05 14.05 25.9K
12:36 14.05 14.05 14.05 14.05 3.1K
12:37 14.05 14.05 14.05 14.05 18.7K
12:38 14.04 14.05 14.04 14.04 12.2K
12:39 14.04 14.04 14.03 14.03 21.5K
12:40 14.04 14.05 14.04 14.05 16.9K
12:41 14.05 14.05 14.04 14.04 12.4K
12:42 14.04 14.04 14.02 14.02 24.1K
12:43 14.03 14.03 14.02 14.03 12.7K
12:44 14.03 14.04 14.03 14.04 18.1K
12:45 14.04 14.04 14.04 14.04 8.6K
12:46 14.04 14.06 14.04 14.06 49.3K
12:47 14.05 14.06 14.05 14.06 20.5K
12:48 14.06 14.06 14.05 14.06 63.5K
12:49 14.06 14.06 14.06 14.06 10.2K
12:50 14.06 14.06 14.05 14.05 47.6K
12:51 14.05 14.06 14.05 14.06 9.5K
12:52 14.06 14.06 14.05 14.06 7.1K
12:53 14.05 14.08 14.05 14.08 52.9K
12:54 14.08 14.09 14.07 14.09 13.3K
12:55 14.09 14.10 14.09 14.10 46.2K
12:56 14.08 14.10 14.08 14.10 81.1K
12:57 14.10 14.11 14.10 14.11 6.0K
12:58 14.11 14.11 14.10 14.11 84.4K
12:59 14.12 14.12 14.12 14.12 23.7K
13:00 14.12 14.14 14.11 14.14 221.8K
13:01 14.14 14.14 14.12 14.13 66.7K
13:02 14.13 14.13 14.11 14.11 27.0K
13:03 14.11 14.11 14.09 14.10 63.8K
13:04 14.09 14.10 14.08 14.10 41.7K
13:05 14.09 14.10 14.09 14.09 25.8K
13:06 14.10 14.10 14.09 14.09 54.0K
13:07 14.09 14.10 14.09 14.10 24.9K
13:08 14.09 14.09 14.08 14.09 7.8K
13:09 14.10 14.10 14.08 14.08 17.5K
13:10 14.09 14.10 14.09 14.09 18.4K
13:11 14.09 14.10 14.09 14.10 13.0K
13:12 14.10 14.11 14.10 14.11 10.4K
13:13 14.11 14.11 14.11 14.11 5.8K
13:14 14.11 14.12 14.11 14.12 23.1K
13:15 14.11 14.11 14.11 14.11 31.7K
13:16 14.11 14.12 14.11 14.11 23.2K
13:17 14.12 14.12 14.11 14.11 22.6K
13:18 14.11 14.12 14.11 14.11 6.1K
13:19 14.10 14.12 14.10 14.12 11.4K
13:20 14.10 14.11 14.10 14.11 23.3K
13:21 14.10 14.10 14.10 14.10 16.5K
13:22 14.10 14.10 14.10 14.10 5.3K
13:23 14.09 14.09 14.09 14.09 10.0K
13:24 14.09 14.09 14.09 14.09 1.9K
13:25 14.09 14.09 14.09 14.09 2.3K
13:26 14.09 14.09 14.09 14.09 16.2K
13:27 14.09 14.09 14.09 14.09 2.2K
13:28 14.09 14.09 14.09 14.09 6.0K
13:29 14.09 14.09 14.09 14.09 3.0K
13:30 14.09 14.10 14.08 14.10 47.6K
13:31 14.10 14.10 14.09 14.09 17.5K
13:32 14.09 14.09 14.09 14.09 5.1K
13:33 14.09 14.10 14.08 14.10 24.5K
13:34 14.10 14.10 14.10 14.10 2.0K
13:35 14.10 14.10 14.09 14.10 17.4K
13:36 14.10 14.10 14.10 14.10 11.2K
13:37 14.10 14.10 14.10 14.10 2.1K
13:38 14.10 14.10 14.09 14.09 13.7K
13:39 14.09 14.09 14.07 14.07 10.1K
13:40 14.08 14.08 14.07 14.08 11.6K
13:41 14.08 14.08 14.08 14.08 7.8K
13:42 14.08 14.08 14.08 14.08 2.1K
13:43 14.08 14.08 14.08 14.08 1.5K
13:44 14.08 14.09 14.07 14.09 30.9K
13:45 14.09 14.10 14.09 14.10 35.4K
13:46 14.10 14.10 14.10 14.10 75.1K
13:47 14.10 14.10 14.09 14.10 8.1K
13:48 14.11 14.11 14.10 14.10 15.3K
13:49 14.10 14.10 14.08 14.09 27.8K
13:50 14.09 14.09 14.07 14.07 13.9K
13:51 14.08 14.08 14.08 14.08 5.8K
13:52 14.08 14.08 14.08 14.08 5.8K
13:53 14.08 14.08 14.07 14.07 12.0K
13:54 14.08 14.09 14.08 14.09 5.0K
13:55 14.09 14.09 14.08 14.09 14.6K
13:56 14.08 14.08 14.08 14.08 2.3K
13:57 14.09 14.10 14.09 14.09 54.3K
13:58 14.10 14.10 14.09 14.09 4.4K
13:59 14.09 14.09 14.09 14.09 3.0K
14:00 14.09 14.09 14.08 14.08 20.8K
14:01 14.08 14.08 14.06 14.07 18.1K
14:02 14.07 14.08 14.06 14.08 25.3K
14:03 14.08 14.09 14.08 14.09 21.7K
14:04 14.09 14.10 14.09 14.10 13.8K
14:05 14.10 14.11 14.09 14.11 5.9K
14:06 14.10 14.11 14.10 14.11 1.6K
14:07 14.11 14.11 14.11 14.11 6.7K
14:08 14.11 14.11 14.11 14.11 1.4K
14:09 14.10 14.11 14.10 14.11 18.1K
14:10 14.11 14.11 14.10 14.10 5.9K
14:11 14.10 14.10 14.09 14.09 17.0K
14:12 14.09 14.09 14.08 14.08 4.1K
14:13 14.08 14.10 14.08 14.10 42.6K
14:14 14.10 14.10 14.09 14.09 12.5K
14:15 14.09 14.10 14.09 14.10 19.9K
14:16 14.10 14.11 14.10 14.11 29.5K
14:17 14.11 14.11 14.11 14.11 16.0K
14:18 14.11 14.11 14.11 14.11 3.4K
14:19 14.11 14.11 14.10 14.10 43.2K
14:20 14.10 14.10 14.09 14.09 42.1K
14:21 14.10 14.10 14.10 14.10 7.2K
14:22 14.11 14.11 14.10 14.10 15.9K
14:23 14.10 14.10 14.10 14.10 5.3K
14:24 14.11 14.11 14.11 14.11 1.6K
14:25 14.11 14.11 14.10 14.11 52.4K
14:26 14.10 14.10 14.10 14.10 35.2K
14:27 14.10 14.10 14.10 14.10 1.4K
14:28 14.10 14.12 14.10 14.12 32.1K
14:29 14.12 14.12 14.12 14.12 0.7K
14:30 14.12 14.12 14.10 14.10 70.0K
14:31 14.09 14.10 14.09 14.10 44.0K
14:32 14.10 14.12 14.09 14.12 33.6K
14:33 14.12 14.13 14.12 14.13 22.4K
14:34 14.13 14.13 14.12 14.13 28.9K
14:35 14.12 14.13 14.12 14.13 29.3K
14:36 14.14 14.15 14.14 14.15 10.0K
14:37 14.15 14.15 14.13 14.13 79.4K
14:38 14.13 14.15 14.13 14.14 10.4K
14:39 14.15 14.15 14.13 14.13 34.7K
14:40 14.14 14.14 14.14 14.14 1.8K
14:41 14.14 14.14 14.13 14.14 4.6K
14:42 14.14 14.14 14.14 14.14 3.8K
14:43 14.14 14.14 14.14 14.14 17.0K
14:44 14.14 14.15 14.14 14.15 11.0K
14:45 14.15 14.15 14.15 14.15 26.2K
14:46 14.15 14.15 14.14 14.15 21.9K
14:47 14.15 14.15 14.15 14.15 11.9K
14:48 14.15 14.16 14.15 14.16 24.2K
14:49 14.16 14.17 14.16 14.17 42.4K
14:50 14.17 14.17 14.16 14.16 40.6K
14:51 14.16 14.17 14.16 14.17 12.3K
14:52 14.17 14.18 14.17 14.18 25.7K
14:53 14.18 14.18 14.17 14.18 17.6K
14:54 14.18 14.18 14.17 14.17 27.5K
14:55 14.17 14.17 14.16 14.17 16.0K
14:56 14.17 14.17 14.17 14.17 5.4K
14:57 14.17 14.17 14.17 14.17 6.9K
14:58 14.17 14.17 14.17 14.17 58.9K
14:59 14.17 14.17 14.15 14.15 25.9K
15:00 14.16 14.17 14.16 14.17 24.0K
15:01 14.17 14.18 14.17 14.18 28.2K
15:02 14.18 14.18 14.17 14.18 19.7K
15:03 14.17 14.18 14.17 14.18 32.2K
15:04 14.18 14.18 14.17 14.18 14.5K
15:05 14.18 14.18 14.18 14.18 7.2K
15:06 14.18 14.18 14.17 14.17 20.5K
15:07 14.17 14.18 14.17 14.17 22.1K
15:08 14.18 14.18 14.17 14.17 9.1K
15:09 14.17 14.17 14.17 14.17 13.7K
15:10 14.17 14.17 14.17 14.17 6.3K
15:11 14.15 14.16 14.15 14.16 65.2K
15:12 14.16 14.16 14.16 14.16 9.9K
15:13 14.16 14.16 14.16 14.16 29.6K
15:14 14.17 14.17 14.16 14.16 12.9K
15:15 14.16 14.16 14.15 14.15 24.8K
15:16 14.14 14.15 14.14 14.15 4.5K
15:17 14.15 14.15 14.15 14.15 23.7K
15:18 14.14 14.16 14.14 14.16 29.1K
15:19 14.16 14.16 14.15 14.15 52.2K
15:20 14.15 14.15 14.15 14.15 28.6K
15:21 14.15 14.16 14.14 14.15 80.1K
15:22 14.15 14.16 14.14 14.16 14.0K
15:23 14.16 14.16 14.16 14.16 11.1K
15:24 14.16 14.17 14.16 14.17 14.4K
15:25 14.17 14.18 14.17 14.18 17.0K
15:26 14.18 14.18 14.15 14.16 86.5K
15:27 14.16 14.16 14.15 14.16 58.5K
15:28 14.16 14.16 14.15 14.16 48.9K
15:29 14.16 14.16 14.16 14.16 3.7K
15:30 14.16 14.16 14.15 14.16 28.7K
15:31 14.15 14.16 14.15 14.16 12.7K
15:32 14.16 14.16 14.16 14.16 16.0K
15:33 14.16 14.16 14.16 14.16 13.7K
15:34 14.16 14.16 14.15 14.15 71.6K
15:35 14.15 14.15 14.15 14.15 6.6K
15:36 14.15 14.15 14.14 14.15 84.5K
15:37 14.15 14.15 14.15 14.15 17.5K
15:38 14.15 14.15 14.15 14.15 28.3K
15:39 14.15 14.15 14.15 14.15 8.2K
15:40 14.15 14.16 14.15 14.16 41.5K
15:41 14.17 14.17 14.17 14.17 45.0K
15:42 14.17 14.17 14.16 14.17 24.5K
15:43 14.17 14.18 14.17 14.17 88.3K
15:44 14.17 14.18 14.16 14.18 60.4K
15:45 14.18 14.18 14.17 14.18 30.2K
15:46 14.18 14.18 14.18 14.18 89.7K
15:47 14.18 14.18 14.17 14.18 32.7K
15:48 14.18 14.18 14.18 14.18 30.8K
15:49 14.18 14.18 14.16 14.16 136.7K
15:50 14.17 14.20 14.17 14.20 58.7K
15:51 14.19 14.20 14.19 14.20 65.6K
15:52 14.19 14.20 14.19 14.20 36.7K
15:53 14.20 14.20 14.20 14.20 79.0K
15:54 14.20 14.20 14.19 14.20 49.0K
15:55 14.20 14.20 14.19 14.20 75.4K
15:56 14.20 14.20 14.19 14.20 127.7K
15:57 14.20 14.20 14.16 14.17 232.2K
15:58 14.17 14.17 14.16 14.17 117.9K
15:59 14.17 14.17 14.15 14.15 1,350.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据