Viper Energy Ut

VNOM
🏛️ 美国 →
38.48
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
2021-12-31 21.40 21.73 21.28 21.31 0.2M
2021-12-30 21.69 22.00 21.49 21.60 0.2M
2021-12-29 22.00 22.17 21.60 21.69 0.3M
2021-12-28 22.18 22.49 21.78 21.96 0.4M
2021-12-27 21.15 22.23 20.69 22.20 0.5M
2021-12-23 21.13 21.39 20.91 21.11 0.3M
2021-12-22 21.12 21.37 20.70 21.15 0.5M
2021-12-21 20.68 21.28 20.58 21.13 0.3M
2021-12-20 19.90 20.46 19.19 20.42 0.4M
2021-12-17 20.30 20.86 20.11 20.47 0.7M
2021-12-16 21.13 21.52 20.63 20.68 0.3M
2021-12-15 20.63 20.79 19.93 20.59 0.4M
2021-12-14 20.75 21.28 20.44 20.54 0.3M
2021-12-13 21.59 21.60 21.00 21.03 0.5M
2021-12-10 22.08 22.11 21.32 21.62 0.4M
2021-12-09 21.96 22.27 21.44 21.76 0.9M
2021-12-08 22.30 22.75 22.23 22.27 0.2M
2021-12-07 22.04 22.59 22.04 22.23 0.5M
2021-12-06 21.41 21.93 21.20 21.86 0.3M
2021-12-03 21.53 21.76 20.93 21.18 0.2M
2021-12-02 20.66 21.49 20.41 21.35 0.2M
2021-12-01 22.02 22.91 20.61 20.66 0.6M
2021-11-30 21.45 21.77 21.04 21.56 0.5M
2021-11-29 22.44 22.49 21.50 21.89 0.5M
2021-11-26 21.61 21.85 20.75 21.49 0.4M
2021-11-24 22.74 23.42 22.74 23.20 0.2M
2021-11-23 22.50 23.03 22.23 22.96 0.4M
2021-11-22 22.22 22.77 22.17 22.20 0.5M
2021-11-19 22.67 23.37 22.11 22.21 0.4M
2021-11-18 23.15 23.64 22.86 23.55 0.4M
2021-11-17 23.71 24.07 22.82 23.01 0.7M
2021-11-16 23.01 24.16 23.00 24.03 0.7M
2021-11-15 22.54 22.80 22.26 22.64 0.5M
2021-11-12 22.40 22.54 22.13 22.54 0.3M
2021-11-11 22.68 23.00 22.54 22.56 0.2M
2021-11-10 22.64 22.88 22.16 22.60 1.0M
2021-11-09 22.36 22.88 21.98 22.83 0.5M
2021-11-08 23.21 23.57 22.58 22.88 0.8M
2021-11-05 22.46 23.00 22.32 22.98 0.2M
2021-11-04 22.32 22.70 21.98 22.36 0.5M
2021-11-03 22.18 22.57 21.80 21.88 0.4M
2021-11-02 22.85 22.97 22.02 22.55 0.4M
2021-11-01 22.19 22.63 21.82 22.44 0.6M
2021-10-29 22.45 22.82 21.91 22.05 0.4M
2021-10-27 23.59 23.59 22.26 22.33 0.6M
2021-10-26 23.98 24.24 23.72 23.81 0.2M
2021-10-25 24.19 24.55 23.62 23.96 0.4M
2021-10-22 23.80 24.12 23.50 23.97 0.3M
2021-10-21 24.36 24.36 23.42 23.73 0.4M
2021-10-20 24.38 24.81 24.11 24.37 0.2M
2021-10-19 24.90 25.00 24.41 24.58 0.4M
2021-10-18 24.45 25.32 24.09 24.87 0.9M
2021-10-15 23.52 24.22 23.32 24.00 2.3M
2021-10-14 23.52 23.55 22.91 23.26 0.6M
2021-10-13 23.23 23.33 22.80 23.07 0.6M
2021-10-12 23.11 23.74 23.11 23.27 0.3M
2021-10-11 23.65 23.80 23.12 23.16 0.5M
2021-10-08 22.99 23.10 22.62 23.09 0.4M
2021-10-07 22.45 22.79 22.21 22.70 0.4M
2021-10-06 22.71 22.82 21.91 22.58 0.2M
2021-10-05 23.38 23.39 22.25 23.09 0.5M
2021-10-04 22.43 23.46 22.22 22.97 0.5M
2021-10-01 22.07 22.29 21.42 22.09 0.9M
2021-09-30 22.13 22.32 21.60 21.85 0.3M
2021-09-29 21.08 22.51 20.80 22.10 1.0M
2021-09-28 21.94 22.01 20.89 21.08 0.4M
2021-09-27 21.36 22.48 21.21 21.75 0.6M
2021-09-24 20.79 21.17 20.76 20.95 0.2M
2021-09-23 20.46 21.07 20.22 20.91 0.3M
2021-09-22 20.31 20.77 20.16 20.35 0.3M
2021-09-21 20.20 20.49 19.71 20.06 0.3M
2021-09-20 19.61 20.94 19.53 20.02 0.6M
2021-09-17 20.48 20.69 19.86 20.57 1.2M
2021-09-16 19.70 20.19 19.60 20.00 0.3M
2021-09-15 19.31 20.00 19.31 19.87 0.2M
2021-09-14 19.56 19.56 19.02 19.06 0.3M
2021-09-13 19.01 19.65 19.00 19.36 0.3M
2021-09-10 19.13 19.40 18.69 18.87 0.1M
2021-09-09 18.41 19.18 18.41 18.96 0.3M
2021-09-08 18.97 18.97 18.38 18.46 0.2M
2021-09-07 18.85 19.26 18.61 18.80 0.2M
2021-09-03 19.33 19.33 18.74 18.97 0.2M
2021-09-02 18.64 19.35 18.64 19.20 0.5M
2021-09-01 18.20 18.55 18.20 18.40 0.1M
2021-08-31 18.39 18.64 18.27 18.52 0.3M
2021-08-30 18.26 18.64 18.09 18.50 0.2M
2021-08-27 18.16 18.51 18.01 18.24 0.3M
2021-08-26 17.91 18.19 17.80 18.02 0.3M
2021-08-25 17.87 18.15 17.82 18.07 0.2M
2021-08-24 17.97 18.12 17.85 17.92 0.3M
2021-08-23 17.54 17.88 17.54 17.73 0.3M
2021-08-20 16.81 17.46 16.79 17.17 0.2M
2021-08-19 17.13 17.21 16.49 16.82 0.7M
2021-08-18 17.50 17.78 17.22 17.26 0.4M
2021-08-17 17.42 17.78 17.26 17.48 0.2M
2021-08-16 17.89 17.89 17.39 17.45 0.2M
2021-08-13 18.41 18.45 17.98 18.02 0.2M
2021-08-12 18.64 18.66 17.99 18.46 0.3M
2021-08-11 18.44 18.91 18.29 18.64 0.5M
2021-08-10 18.00 18.90 17.97 18.77 1.2M
2021-08-09 17.63 18.07 17.35 17.90 0.5M
2021-08-06 18.16 18.28 17.76 17.93 0.5M
2021-08-05 17.65 18.40 17.54 18.06 0.4M
2021-08-04 17.66 18.08 17.46 17.55 0.5M
2021-08-03 17.95 18.38 17.56 17.97 0.6M
2021-08-02 18.01 18.46 17.69 17.99 0.5M
2021-07-30 18.00 18.14 17.75 18.01 0.3M
2021-07-29 17.77 18.06 17.55 17.99 0.3M
2021-07-28 17.31 17.71 17.16 17.54 0.2M
2021-07-27 17.58 17.70 17.26 17.27 0.2M
2021-07-26 17.39 18.07 17.39 17.70 0.3M
2021-07-23 17.76 17.84 17.28 17.49 0.2M
2021-07-22 17.41 17.82 17.20 17.66 0.3M
2021-07-21 17.13 17.45 16.90 17.29 0.5M
2021-07-20 16.25 16.77 16.20 16.68 0.4M
2021-07-19 16.17 16.60 15.98 16.25 0.7M
2021-07-16 17.30 17.35 16.62 16.79 0.5M
2021-07-15 17.33 17.38 16.73 17.09 0.5M
2021-07-14 18.35 18.60 17.59 17.61 0.4M
2021-07-13 18.17 18.37 17.99 18.19 0.3M
2021-07-12 18.04 18.43 17.91 18.24 0.2M
2021-07-09 17.68 18.41 17.61 18.29 0.3M
2021-07-08 17.50 18.07 17.20 17.44 0.4M
2021-07-07 18.20 18.37 17.81 17.90 0.3M
2021-07-06 18.79 18.79 18.19 18.23 0.3M
2021-07-02 19.17 19.17 18.81 18.83 0.2M
2021-07-01 19.37 19.44 18.94 19.18 0.4M
2021-06-30 18.89 19.06 18.64 18.83 0.2M
2021-06-29 18.78 19.00 18.53 18.70 0.4M
2021-06-28 19.10 19.11 18.45 18.65 0.3M
2021-06-25 19.54 19.72 19.31 19.31 0.4M
2021-06-24 19.50 19.71 19.28 19.50 0.4M
2021-06-23 19.57 20.09 19.48 19.50 0.4M
2021-06-22 19.56 19.63 19.15 19.34 0.3M
2021-06-21 18.77 19.95 18.49 19.54 1.1M
2021-06-18 18.25 18.58 18.02 18.38 1.1M
2021-06-17 18.92 19.19 17.65 18.33 0.4M
2021-06-16 19.01 19.32 18.64 19.00 0.3M
2021-06-15 18.61 19.14 18.50 19.12 0.4M
2021-06-14 19.24 19.37 18.63 18.72 0.4M
2021-06-11 19.31 19.48 19.06 19.13 0.2M
2021-06-10 19.47 19.78 18.85 19.28 0.3M
2021-06-09 19.84 19.90 19.19 19.25 0.5M
2021-06-08 18.61 19.63 18.43 19.56 2.4M
2021-06-07 18.68 18.94 18.53 18.67 0.5M
2021-06-04 18.87 18.99 18.48 18.68 0.3M
2021-06-03 18.65 18.88 18.50 18.67 0.3M
2021-06-02 18.86 18.96 18.51 18.67 0.3M
2021-06-01 18.49 19.05 18.36 18.74 0.5M
2021-05-28 18.20 18.21 17.96 18.03 0.4M
2021-05-27 17.82 18.04 17.70 17.99 0.7M
2021-05-26 17.55 17.80 17.44 17.76 0.2M
2021-05-25 17.89 18.02 17.43 17.60 0.3M
2021-05-24 17.87 18.12 17.65 17.99 0.5M
2021-05-21 18.25 18.49 17.79 17.80 0.3M
2021-05-20 17.96 18.14 17.53 17.90 0.3M
2021-05-19 18.15 18.42 17.63 17.86 0.4M
2021-05-18 19.14 19.44 18.48 18.65 0.3M
2021-05-17 18.60 19.04 18.56 18.94 0.4M
2021-05-14 18.31 18.86 18.10 18.55 0.3M
2021-05-13 17.99 18.36 17.56 18.04 0.3M
2021-05-12 17.93 18.66 17.90 18.25 0.4M
2021-05-11 18.00 18.43 17.76 18.18 0.4M
2021-05-10 19.22 19.48 18.37 18.51 2.3M
2021-05-07 18.21 19.12 18.09 18.93 0.5M
2021-05-06 18.59 18.59 18.04 18.45 0.2M
2021-05-05 18.24 18.78 17.99 18.60 0.4M
2021-05-04 18.00 18.29 17.24 18.01 0.5M
2021-05-03 18.26 18.47 18.08 18.37 0.4M
2021-04-30 18.20 18.56 18.00 18.01 0.4M
2021-04-29 18.67 19.01 18.05 18.46 0.4M
2021-04-28 18.01 18.75 17.93 18.40 0.6M
2021-04-27 18.07 18.30 17.60 17.88 0.5M
2021-04-26 17.12 18.16 16.89 18.01 0.7M
2021-04-23 17.50 17.62 17.02 17.28 0.5M
2021-04-22 17.60 17.98 17.01 17.52 0.5M
2021-04-21 16.60 17.66 16.60 17.52 1.2M
2021-04-20 16.68 16.85 16.26 16.78 0.6M
2021-04-19 16.56 16.89 16.30 16.67 0.5M
2021-04-16 16.97 17.16 16.47 16.60 0.5M
2021-04-15 16.86 17.04 16.25 17.03 0.6M
2021-04-14 16.32 17.29 16.32 16.89 0.8M
2021-04-13 15.91 16.57 15.64 16.19 0.6M
2021-04-12 15.28 15.77 15.28 15.59 0.5M
2021-04-09 14.50 15.10 14.50 15.09 0.3M
2021-04-08 14.85 14.85 14.24 14.60 1.5M
2021-04-07 14.46 14.69 14.24 14.64 0.3M
2021-04-06 14.69 14.99 14.43 14.51 0.2M
2021-04-05 15.24 15.25 14.33 14.57 0.5M
2021-04-01 14.67 15.50 14.65 15.31 0.6M
2021-03-31 14.50 14.79 14.31 14.56 0.5M
2021-03-30 14.66 14.81 14.28 14.50 0.7M
2021-03-29 15.47 15.82 14.74 14.74 0.6M
2021-03-26 15.67 15.76 15.11 15.62 0.5M
2021-03-25 15.24 15.52 14.73 15.41 0.6M
2021-03-24 15.62 16.04 15.51 15.53 0.2M
2021-03-23 15.66 16.11 15.06 15.24 0.7M
2021-03-22 16.51 16.79 16.15 16.15 0.7M
2021-03-19 16.39 17.00 16.10 16.70 1.9M
2021-03-18 17.52 17.52 16.10 16.21 0.6M
2021-03-17 17.27 17.74 16.93 17.62 0.4M
2021-03-16 17.70 17.75 16.83 17.24 0.6M
2021-03-15 16.80 18.49 16.66 17.96 1.5M
2021-03-12 16.76 17.09 16.59 16.88 0.3M
2021-03-11 16.44 17.17 16.36 16.70 0.7M
2021-03-10 15.52 16.39 15.18 16.30 0.6M
2021-03-09 16.19 16.21 15.44 15.52 0.4M
2021-03-08 16.58 16.67 15.69 16.15 0.6M
2021-03-05 16.32 16.39 15.43 16.33 0.7M
2021-03-04 15.65 16.32 15.34 15.65 0.8M
2021-03-03 15.40 15.92 15.32 15.58 0.5M
2021-03-02 15.71 16.00 15.28 15.39 0.4M
2021-03-01 16.19 16.23 15.54 15.89 0.7M
2021-02-26 16.11 16.11 15.00 15.68 0.6M
2021-02-25 16.97 17.09 16.15 16.20 0.6M
2021-02-24 16.91 17.46 16.70 16.85 0.4M
2021-02-23 15.91 16.94 14.82 16.78 0.9M
2021-02-22 16.00 17.17 15.96 16.54 0.9M
2021-02-19 15.84 16.16 15.81 15.96 0.4M
2021-02-18 16.59 16.68 15.89 15.93 0.5M
2021-02-17 17.11 17.26 16.37 16.69 0.5M
2021-02-16 17.49 18.25 16.63 17.08 0.8M
2021-02-12 16.46 17.04 16.30 17.04 0.6M
2021-02-11 16.39 16.69 16.09 16.48 0.5M
2021-02-10 15.80 16.45 15.65 16.39 0.7M
2021-02-09 15.49 15.82 15.15 15.66 0.5M
2021-02-08 15.10 15.64 14.88 15.54 0.6M
2021-02-05 15.25 15.30 14.73 14.85 0.3M
2021-02-04 15.48 15.48 14.51 15.06 0.4M
2021-02-03 14.30 15.22 14.26 15.09 0.6M
2021-02-02 14.29 14.63 14.15 14.19 0.5M
2021-02-01 13.62 14.45 13.54 14.16 0.6M
2021-01-29 13.89 14.19 13.63 13.74 0.7M
2021-01-28 13.48 14.08 13.48 13.92 0.5M
2021-01-27 13.92 14.51 13.44 13.47 0.6M
2021-01-26 14.69 15.16 14.33 14.39 0.8M
2021-01-25 14.43 14.62 14.03 14.57 0.4M
2021-01-22 13.87 14.61 13.69 14.60 0.9M
2021-01-21 15.05 15.10 14.16 14.34 0.7M
2021-01-20 14.72 15.15 14.72 15.07 0.6M
2021-01-19 14.47 14.89 14.16 14.72 0.5M
2021-01-15 14.44 14.51 14.05 14.41 0.7M
2021-01-14 14.66 14.75 14.11 14.63 0.8M
2021-01-13 14.85 14.99 14.23 14.33 1.1M
2021-01-12 13.79 14.83 13.75 14.83 0.7M
2021-01-11 13.39 13.74 13.13 13.57 0.4M
2021-01-08 14.08 14.08 13.55 13.71 0.5M
2021-01-07 13.26 13.95 13.08 13.84 0.7M
2021-01-06 12.97 13.31 12.72 13.06 0.5M
2021-01-05 12.26 13.23 12.25 12.74 1.3M
2021-01-04 11.72 12.47 11.35 12.18 1.5M