Via Renewables Inc

VIASP
🏛️ 美国 →
25.98
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 23.10 23.36 22.87 23.05 0.0M
2024-12-30 23.61 23.63 23.47 23.59 0.0M
2024-12-27 23.61 23.61 23.46 23.58 0.0M
2024-12-26 23.72 23.72 23.50 23.62 0.0M
2024-12-24 23.58 23.72 23.40 23.40 0.0M
2024-12-23 23.18 23.63 23.18 23.57 0.0M
2024-12-20 23.35 23.50 23.16 23.35 0.0M
2024-12-19 23.04 23.50 23.04 23.40 0.0M
2024-12-18 22.75 23.31 22.75 22.95 0.0M
2024-12-17 22.14 22.75 22.14 22.70 0.0M
2024-12-16 22.30 22.49 22.00 22.46 0.0M
2024-12-13 22.33 22.35 22.23 22.26 0.0M
2024-12-12 22.30 22.35 22.11 22.35 0.0M
2024-12-11 22.10 22.35 22.00 22.35 0.0M
2024-12-10 22.15 22.18 22.07 22.10 0.0M
2024-12-09 22.16 22.28 22.06 22.18 0.0M
2024-12-06 22.27 22.35 22.14 22.14 0.0M
2024-12-05 22.15 22.39 22.14 22.29 0.0M
2024-12-04 22.21 22.23 22.15 22.16 0.0M
2024-12-03 22.10 22.24 22.10 22.24 0.0M
2024-12-02 22.15 22.19 22.02 22.16 0.0M
2024-11-29 22.05 22.20 22.00 22.11 0.0M
2024-11-27 22.01 22.39 22.00 22.22 0.0M
2024-11-26 22.12 22.24 22.00 22.05 0.0M
2024-11-25 22.25 22.30 22.12 22.12 0.0M
2024-11-22 22.27 22.46 22.25 22.46 0.0M
2024-11-21 22.40 22.46 22.27 22.34 0.0M
2024-11-20 22.29 22.40 22.13 22.39 0.0M
2024-11-19 22.25 22.49 22.15 22.37 0.0M
2024-11-18 22.30 22.35 22.10 22.34 0.0M
2024-11-15 21.80 22.17 21.75 22.17 0.0M
2024-11-14 21.54 21.54 21.12 21.54 0.0M
2024-11-13 21.40 21.60 21.19 21.60 0.0M
2024-11-12 21.33 21.35 21.30 21.30 0.0M
2024-11-11 21.42 21.45 21.01 21.40 0.0M
2024-11-08 21.36 21.45 21.05 21.35 0.0M
2024-11-07 21.44 21.50 20.90 21.20 0.0M
2024-11-06 21.27 21.50 20.99 21.25 0.0M
2024-11-05 21.20 21.43 21.19 21.22 0.0M
2024-11-04 21.13 21.45 21.13 21.22 0.0M
2024-11-01 20.83 21.57 20.83 21.45 0.0M
2024-10-31 21.03 21.33 20.79 21.03 0.0M
2024-10-30 20.87 20.96 20.65 20.96 0.0M
2024-10-29 20.85 20.98 20.70 20.79 0.0M
2024-10-28 20.70 20.93 20.66 20.90 0.0M
2024-10-25 20.81 21.00 20.65 20.83 0.0M
2024-10-24 20.70 21.00 20.61 20.75 0.0M
2024-10-23 20.72 20.75 20.65 20.75 0.0M
2024-10-22 21.08 21.08 20.60 20.65 0.0M
2024-10-21 21.49 21.49 20.56 20.64 0.0M
2024-10-18 21.00 21.50 20.50 20.89 0.0M
2024-10-17 21.30 21.30 20.50 20.99 0.0M
2024-10-16 21.00 21.20 20.66 21.00 0.0M
2024-10-15 21.30 21.30 20.90 20.99 0.0M
2024-10-14 21.50 21.50 20.56 21.00 0.0M
2024-10-11 20.50 20.50 20.50 20.50 0.0M
2024-10-10 20.32 20.56 20.32 20.38 0.0M
2024-10-09 20.45 20.85 20.45 20.61 0.0M
2024-10-08 20.70 20.95 20.30 20.74 0.0M
2024-10-07 20.74 20.75 20.42 20.75 0.0M
2024-10-04 21.14 21.14 20.75 20.75 0.0M
2024-10-03 20.50 21.32 20.50 20.50 0.0M
2024-10-02 19.99 20.60 19.92 20.42 0.0M
2024-10-01 19.70 20.25 19.17 20.11 0.0M
2024-09-30 21.50 21.67 19.80 20.35 0.0M
2024-09-27 21.78 21.87 21.40 21.40 0.0M
2024-09-26 22.17 22.19 21.42 21.50 0.0M
2024-09-25 22.20 22.20 21.74 22.17 0.0M
2024-09-24 22.23 22.25 22.00 22.21 0.0M
2024-09-23 21.90 22.24 21.90 22.16 0.0M
2024-09-20 21.81 21.89 21.81 21.85 0.0M
2024-09-19 22.15 22.15 21.63 21.78 0.0M
2024-09-18 22.04 22.08 21.58 21.98 0.0M
2024-09-17 21.83 22.20 21.55 22.08 0.0M
2024-09-16 21.54 21.94 21.54 21.92 0.0M
2024-09-13 21.52 21.69 21.43 21.43 0.0M
2024-09-12 21.44 21.70 21.39 21.39 0.0M
2024-09-11 21.49 21.69 21.49 21.64 0.0M
2024-09-10 21.74 21.74 21.46 21.49 0.0M
2024-09-09 21.75 21.75 21.60 21.60 0.0M
2024-09-06 21.54 21.75 21.54 21.65 0.0M
2024-09-05 21.77 21.78 21.41 21.63 0.0M
2024-09-04 21.77 21.79 21.70 21.79 0.0M
2024-09-03 22.23 22.23 21.65 21.65 0.0M
2024-08-30 21.57 21.62 21.57 21.62 0.0M
2024-08-29 21.80 21.81 21.54 21.78 0.0M
2024-08-28 21.88 22.10 21.44 21.79 0.0M
2024-08-27 21.91 21.91 21.43 21.88 0.0M
2024-08-26 21.70 21.94 21.43 21.81 0.0M
2024-08-23 21.83 21.84 21.52 21.84 0.0M
2024-08-22 21.99 21.99 21.53 21.84 0.0M
2024-08-21 21.40 21.78 21.31 21.52 0.0M
2024-08-20 20.98 21.34 20.98 21.25 0.0M
2024-08-19 20.43 20.89 20.43 20.89 0.0M
2024-08-16 20.50 20.50 20.34 20.50 0.0M
2024-08-15 20.04 20.50 20.04 20.20 0.0M
2024-08-14 20.16 20.35 20.01 20.35 0.0M
2024-08-13 20.10 20.34 20.10 20.32 0.0M
2024-08-12 20.21 20.30 19.90 19.90 0.0M
2024-08-09 20.45 20.46 20.27 20.43 0.0M
2024-08-08 20.35 21.00 20.28 20.44 0.0M
2024-08-07 20.67 20.67 20.28 20.51 0.0M
2024-08-06 19.82 20.36 19.81 20.21 0.0M
2024-08-05 19.56 19.99 19.50 19.71 0.0M
2024-08-02 19.95 20.15 19.86 19.89 0.0M
2024-08-01 20.00 20.10 19.86 19.86 0.0M
2024-07-31 20.09 20.24 20.00 20.00 0.0M
2024-07-30 19.81 20.24 19.80 20.09 0.0M
2024-07-29 19.56 19.79 19.56 19.65 0.0M
2024-07-26 19.58 19.83 19.29 19.50 0.0M
2024-07-25 19.87 19.87 19.27 19.49 0.0M
2024-07-24 19.88 19.88 19.42 19.55 0.0M
2024-07-23 19.85 19.86 19.51 19.84 0.0M
2024-07-22 20.13 20.13 19.60 19.75 0.0M
2024-07-19 19.83 20.13 19.50 19.87 0.0M
2024-07-18 20.17 20.17 19.13 19.38 0.0M
2024-07-17 20.14 20.15 19.73 19.93 0.0M
2024-07-16 20.45 20.45 19.90 20.09 0.0M
2024-07-15 20.35 20.45 19.75 20.32 0.0M
2024-07-12 18.75 19.70 18.75 19.65 0.1M
2024-07-11 17.03 18.75 17.01 18.13 0.1M
2024-07-10 17.48 17.66 16.13 16.94 0.2M
2024-07-09 19.00 19.36 17.52 17.76 0.1M
2024-07-08 21.00 21.00 18.79 19.06 0.1M
2024-07-05 22.15 22.15 20.85 21.00 0.0M
2024-07-03 21.16 22.15 20.98 22.15 0.0M
2024-07-02 22.46 22.46 20.02 21.23 0.1M
2024-07-01 22.50 24.02 21.71 22.34 0.0M
2024-06-28 24.30 24.35 23.73 23.75 0.0M
2024-06-27 24.13 24.35 24.02 24.20 0.0M
2024-06-26 23.96 24.05 23.80 24.04 0.0M
2024-06-25 23.88 24.15 23.80 23.92 0.0M
2024-06-24 23.75 24.15 23.75 23.85 0.0M
2024-06-21 23.85 23.85 23.60 23.81 0.0M
2024-06-20 23.50 23.82 23.50 23.67 0.0M
2024-06-18 23.33 23.99 23.33 23.50 0.0M
2024-06-17 23.29 23.71 23.29 23.55 0.0M
2024-06-14 23.22 23.40 23.10 23.12 0.0M
2024-06-13 23.60 23.60 23.01 23.26 0.0M
2024-06-12 23.21 23.75 23.21 23.35 0.0M
2024-06-11 23.44 23.60 23.01 23.23 0.0M
2024-06-10 23.63 23.90 23.17 23.17 0.1M
2024-06-07 23.75 23.81 23.55 23.79 0.0M
2024-06-06 23.50 23.68 23.47 23.67 0.0M
2024-06-05 23.23 23.49 23.18 23.23 0.0M
2024-06-04 23.00 23.00 22.77 22.99 0.0M
2024-06-03 23.00 23.00 22.93 23.00 0.0M
2024-05-31 22.97 22.97 22.78 22.78 0.0M
2024-05-30 22.91 22.91 22.63 22.68 0.0M
2024-05-29 22.95 23.04 22.63 22.80 0.0M
2024-05-28 23.17 23.25 22.72 22.99 0.0M
2024-05-24 23.00 23.25 23.00 23.05 0.0M
2024-05-23 22.99 23.17 22.91 23.01 0.0M
2024-05-22 22.90 23.00 22.86 23.00 0.0M
2024-05-21 22.56 22.94 22.50 22.90 0.0M
2024-05-20 22.60 22.85 22.60 22.70 0.0M
2024-05-17 22.52 22.90 22.45 22.59 0.0M
2024-05-16 22.15 22.94 22.15 22.57 0.0M
2024-05-15 22.11 22.29 22.08 22.20 0.0M
2024-05-14 21.83 22.10 21.82 21.97 0.0M
2024-05-13 21.67 22.00 21.67 21.82 0.0M
2024-05-10 21.40 21.78 21.32 21.63 0.0M
2024-05-09 21.73 21.91 21.21 21.56 0.0M
2024-05-08 21.91 22.22 21.50 21.50 0.0M
2024-05-07 21.50 22.02 21.17 21.88 0.0M
2024-05-06 19.70 21.43 19.70 21.25 0.1M
2024-05-03 19.75 19.80 19.59 19.75 0.0M
2024-05-02 19.52 19.95 19.52 19.64 0.0M
2024-05-01 19.60 19.64 19.52 19.52 0.0M
2024-04-30 19.74 19.74 19.52 19.61 0.0M
2024-04-29 19.57 19.75 19.32 19.68 0.0M
2024-04-26 19.70 19.70 19.25 19.50 0.0M
2024-04-25 19.75 19.75 19.25 19.67 0.0M
2024-04-24 19.75 19.96 19.56 19.96 0.0M
2024-04-23 19.65 19.79 19.31 19.79 0.0M
2024-04-22 20.00 20.00 19.37 19.50 0.0M
2024-04-19 19.36 19.75 19.19 19.33 0.0M
2024-04-18 19.80 19.92 19.25 19.46 0.0M
2024-04-17 20.25 20.60 19.50 19.50 0.0M
2024-04-16 20.20 20.60 19.95 20.02 0.0M
2024-04-15 21.10 21.28 20.00 20.17 0.0M
2024-04-12 21.45 21.45 20.50 21.15 0.0M
2024-04-11 20.14 21.44 20.00 20.75 0.0M
2024-04-10 20.13 20.40 19.78 19.81 0.0M
2024-04-09 20.49 20.62 20.35 20.58 0.0M
2024-04-08 20.76 20.98 20.01 20.58 0.0M
2024-04-05 20.63 21.46 20.32 20.74 0.0M
2024-04-04 20.54 20.60 20.00 20.40 0.0M
2024-04-03 20.71 20.71 19.82 20.48 0.0M
2024-04-02 20.53 20.53 19.25 19.70 0.0M
2024-04-01 21.79 21.79 19.95 20.20 0.1M
2024-03-28 22.00 22.00 21.01 21.69 0.0M
2024-03-27 21.22 22.95 21.22 22.43 0.1M
2024-03-26 21.04 21.20 21.04 21.05 0.0M
2024-03-25 20.80 21.20 20.80 20.86 0.0M
2024-03-22 20.72 20.89 20.72 20.72 0.0M
2024-03-21 20.70 20.85 20.54 20.85 0.0M
2024-03-20 20.77 20.96 20.70 20.94 0.0M
2024-03-19 21.00 21.00 20.60 20.60 0.0M
2024-03-18 20.15 20.40 20.11 20.40 0.0M
2024-03-15 20.40 20.40 20.10 20.25 0.0M
2024-03-14 20.30 20.54 20.11 20.21 0.0M
2024-03-13 19.68 20.30 19.68 20.28 0.0M
2024-03-12 19.64 19.90 19.61 19.77 0.0M
2024-03-11 19.40 20.00 19.39 19.70 0.0M
2024-03-08 19.51 19.64 19.44 19.59 0.0M
2024-03-07 19.41 19.64 19.35 19.53 0.0M
2024-03-06 19.05 19.33 18.85 19.32 0.0M
2024-03-05 19.43 19.43 18.80 19.05 0.0M
2024-03-04 19.30 19.43 19.04 19.25 0.0M
2024-03-01 18.78 19.27 18.75 19.27 0.0M
2024-02-29 18.79 18.87 18.67 18.79 0.0M
2024-02-28 18.67 18.71 18.49 18.70 0.0M
2024-02-27 18.65 18.73 18.40 18.59 0.0M
2024-02-26 18.65 18.92 18.34 18.75 0.0M
2024-02-23 18.95 18.97 18.55 18.87 0.0M
2024-02-22 19.00 19.00 18.70 18.94 0.0M
2024-02-21 18.50 18.95 18.50 18.95 0.0M
2024-02-20 18.74 19.00 18.74 18.75 0.0M
2024-02-16 18.64 19.01 18.64 19.01 0.0M
2024-02-15 18.69 18.88 18.53 18.82 0.0M
2024-02-14 18.92 18.92 18.34 18.67 0.0M
2024-02-13 18.51 18.90 18.34 18.80 0.0M
2024-02-12 18.86 19.36 18.50 18.90 0.0M
2024-02-09 19.20 19.25 18.86 19.02 0.0M
2024-02-08 19.26 19.38 18.83 19.22 0.0M
2024-02-07 19.10 19.36 18.82 19.09 0.0M
2024-02-06 18.93 19.19 18.11 19.00 0.0M
2024-02-05 19.20 19.23 18.68 18.95 0.0M
2024-02-02 19.06 19.33 18.03 19.33 0.0M
2024-02-01 19.18 19.33 18.70 18.87 0.0M
2024-01-31 18.50 19.25 18.50 19.09 0.0M
2024-01-30 18.31 18.50 18.05 18.50 0.0M
2024-01-29 18.25 18.50 17.91 18.30 0.0M
2024-01-26 18.20 18.49 17.56 18.19 0.0M
2024-01-25 17.66 18.00 17.55 17.94 0.0M
2024-01-24 17.66 17.70 17.15 17.43 0.0M
2024-01-23 17.60 17.85 17.05 17.37 0.0M
2024-01-22 17.23 18.00 17.05 17.85 0.0M
2024-01-19 17.55 17.70 16.75 17.23 0.0M
2024-01-18 18.90 19.35 17.33 17.61 0.0M
2024-01-17 18.49 18.97 18.49 18.87 0.0M
2024-01-16 18.25 18.79 17.61 18.49 0.0M
2024-01-12 17.86 18.20 17.55 18.18 0.0M
2024-01-11 17.99 18.00 17.50 17.87 0.0M
2024-01-10 17.01 17.93 17.01 17.93 0.0M
2024-01-09 17.50 17.84 16.78 17.80 0.0M
2024-01-08 17.94 17.96 17.49 17.69 0.0M
2024-01-05 17.52 17.88 17.04 17.61 0.0M
2024-01-04 16.11 17.80 16.03 17.37 0.1M
2024-01-03 17.80 17.81 16.00 16.19 0.1M
2024-01-02 20.37 20.49 17.12 17.89 0.2M