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
2022-12-30 31.81 31.89 31.39 31.79 0.2M
2022-12-29 31.00 32.15 30.79 31.90 0.2M
2022-12-28 32.29 32.35 30.95 31.12 0.3M
2022-12-27 32.50 32.58 32.16 32.27 0.3M
2022-12-23 30.92 32.30 30.81 32.22 0.2M
2022-12-22 31.83 31.88 29.96 30.41 0.3M
2022-12-21 31.78 31.88 31.18 31.71 0.3M
2022-12-20 29.98 31.21 29.98 31.17 0.6M
2022-12-19 30.54 30.98 29.86 30.23 0.3M
2022-12-16 30.65 30.92 30.12 30.33 0.6M
2022-12-15 30.93 31.33 30.57 31.24 0.2M
2022-12-14 32.11 32.49 31.25 31.26 0.4M
2022-12-13 31.53 31.95 31.40 31.91 0.3M
2022-12-12 29.80 30.96 29.71 30.89 0.5M
2022-12-09 30.72 30.95 29.65 29.67 0.3M
2022-12-08 31.73 32.01 30.38 30.57 0.4M
2022-12-07 31.14 31.77 30.82 31.30 0.4M
2022-12-06 32.10 33.00 30.96 31.22 0.4M
2022-12-05 33.76 34.11 32.17 32.35 0.4M
2022-12-02 32.61 33.36 32.61 33.24 0.3M
2022-12-01 33.13 33.61 32.72 32.85 0.3M
2022-11-30 32.97 33.09 32.21 33.03 0.4M
2022-11-29 32.64 33.09 32.34 32.51 0.4M
2022-11-28 32.00 32.70 32.00 32.25 0.7M
2022-11-25 32.84 33.30 32.52 32.78 0.3M
2022-11-23 32.18 32.85 31.87 32.63 0.3M
2022-11-22 31.81 32.68 31.68 32.50 0.5M
2022-11-21 31.95 31.95 30.67 31.36 0.6M
2022-11-18 32.23 32.55 31.62 32.33 0.3M
2022-11-17 32.08 32.71 31.62 32.68 0.5M
2022-11-16 32.82 33.20 32.52 32.74 0.5M
2022-11-15 33.33 33.91 33.10 33.40 0.8M
2022-11-14 33.42 34.18 33.23 33.25 0.7M
2022-11-11 33.44 34.35 33.21 33.33 0.7M
2022-11-10 32.73 33.00 31.88 32.96 1.0M
2022-11-09 34.00 34.00 32.00 32.30 1.0M
2022-11-08 35.57 36.10 33.71 34.26 1.1M
2022-11-07 34.80 35.85 34.69 35.42 0.9M
2022-11-04 34.55 34.90 33.89 34.35 0.9M
2022-11-03 33.25 34.54 33.07 34.10 0.8M
2022-11-02 33.59 34.28 33.16 33.76 0.7M
2022-11-01 33.83 33.92 33.35 33.58 0.3M
2022-10-31 33.00 33.68 32.94 33.35 0.3M
2022-10-28 33.12 33.51 32.25 33.10 0.3M
2022-10-27 34.00 34.25 32.71 32.76 0.5M
2022-10-26 33.06 33.98 33.02 33.70 0.4M
2022-10-25 32.95 33.11 32.55 33.01 0.3M
2022-10-24 33.54 33.54 32.75 32.99 0.4M
2022-10-21 32.95 33.32 32.41 33.04 0.3M
2022-10-20 33.15 33.55 32.22 32.75 0.4M
2022-10-19 32.57 33.14 32.30 32.91 0.7M
2022-10-18 32.21 32.77 31.72 32.39 0.3M
2022-10-17 31.78 32.21 31.50 31.81 0.2M
2022-10-14 32.32 32.46 31.21 31.31 0.3M
2022-10-13 31.76 33.34 31.45 32.55 0.6M
2022-10-12 31.83 32.56 31.35 32.25 0.3M
2022-10-11 31.97 32.64 31.36 31.95 0.6M
2022-10-10 33.02 33.35 31.45 32.34 1.1M
2022-10-07 31.99 32.52 31.40 31.71 0.3M
2022-10-06 31.35 31.95 30.85 31.80 0.3M
2022-10-05 30.78 31.83 30.40 31.50 0.3M
2022-10-04 30.77 31.44 30.50 31.04 0.5M
2022-10-03 29.95 30.52 29.87 30.21 0.4M
2022-09-30 27.99 28.82 27.80 28.66 0.3M
2022-09-29 28.11 28.54 27.49 28.39 0.3M
2022-09-28 26.68 28.68 26.44 28.60 0.5M
2022-09-27 26.28 26.50 25.18 26.22 0.9M
2022-09-26 26.67 27.17 25.60 25.81 1.0M
2022-09-23 28.52 28.58 26.76 26.87 0.8M
2022-09-22 30.91 30.98 29.60 29.61 0.5M
2022-09-21 31.31 31.68 30.27 30.30 0.3M
2022-09-20 30.79 31.07 30.28 30.99 0.3M
2022-09-19 30.42 30.86 30.25 30.69 0.5M
2022-09-16 31.61 31.67 30.89 31.52 0.6M
2022-09-15 32.06 32.33 31.67 31.97 0.5M
2022-09-14 31.58 32.82 31.58 32.79 0.5M
2022-09-13 31.12 31.83 30.95 31.06 0.3M
2022-09-12 31.64 32.11 31.40 31.44 0.4M
2022-09-09 30.83 31.32 30.79 31.15 0.5M
2022-09-08 29.70 30.45 29.55 30.41 0.3M
2022-09-07 29.44 30.03 29.11 29.63 0.4M
2022-09-06 31.10 31.14 30.01 30.21 0.3M
2022-09-02 30.39 30.80 30.05 30.58 0.3M
2022-09-01 30.18 30.19 29.43 29.68 0.5M
2022-08-31 30.25 31.30 29.60 30.52 0.5M
2022-08-30 31.37 31.37 30.04 30.75 0.6M
2022-08-29 31.27 32.54 31.20 31.90 0.6M
2022-08-26 32.10 32.50 31.31 31.53 0.5M
2022-08-25 32.66 32.88 32.06 32.34 0.4M
2022-08-24 32.83 32.98 32.10 32.46 0.6M
2022-08-23 32.42 33.81 32.04 32.26 1.5M
2022-08-22 29.77 31.83 29.27 31.67 1.7M
2022-08-19 30.56 30.69 29.91 29.92 0.3M
2022-08-18 29.91 30.92 29.77 30.86 0.5M
2022-08-17 29.23 29.70 28.86 29.41 0.4M
2022-08-16 30.10 30.50 29.26 29.39 0.6M
2022-08-15 29.71 30.33 29.31 29.87 0.8M
2022-08-12 31.35 31.81 30.75 31.72 0.9M
2022-08-11 30.79 31.45 30.51 31.36 0.7M
2022-08-10 29.79 30.34 29.47 30.17 0.7M
2022-08-09 29.58 30.14 29.51 29.64 0.6M
2022-08-08 28.78 29.61 28.78 29.29 0.6M
2022-08-05 28.06 29.34 27.77 28.90 0.6M
2022-08-04 29.15 29.38 28.03 28.19 0.8M
2022-08-03 30.73 30.76 29.16 29.43 0.7M
2022-08-02 29.73 31.31 29.29 30.67 1.2M
2022-08-01 30.23 30.26 29.52 29.65 0.8M
2022-07-29 30.05 30.97 30.01 30.74 0.7M
2022-07-28 29.93 30.22 29.34 29.67 0.4M
2022-07-27 29.00 29.83 28.61 29.60 0.4M
2022-07-26 28.89 29.34 28.32 28.79 0.5M
2022-07-25 27.17 28.69 27.02 28.36 0.6M
2022-07-22 27.03 27.65 26.55 26.84 0.4M
2022-07-21 26.92 27.05 26.40 27.02 0.4M
2022-07-20 26.94 27.66 26.50 27.56 0.4M
2022-07-19 25.94 27.04 25.55 26.98 0.4M
2022-07-18 25.99 26.61 25.85 25.94 0.5M
2022-07-15 25.45 25.51 25.03 25.41 0.3M
2022-07-14 24.85 25.30 24.27 24.91 0.5M
2022-07-13 24.55 26.02 24.55 25.80 0.4M
2022-07-12 24.96 25.30 24.61 24.82 0.4M
2022-07-11 25.22 25.93 24.92 25.66 0.3M
2022-07-08 26.00 26.07 25.36 25.75 0.3M
2022-07-07 24.58 26.04 24.58 25.80 0.6M
2022-07-06 24.82 25.32 23.51 23.91 1.2M
2022-07-05 26.85 26.85 24.42 25.20 0.7M
2022-07-01 26.94 27.48 26.02 27.30 0.6M
2022-06-30 26.02 26.93 25.76 26.68 0.8M
2022-06-29 27.89 28.42 26.22 26.38 0.8M
2022-06-28 27.55 28.09 27.01 27.77 1.0M
2022-06-27 25.61 26.86 25.45 26.62 0.8M
2022-06-24 25.30 26.13 24.76 25.26 1.1M
2022-06-23 26.65 26.96 24.78 24.88 1.3M
2022-06-22 28.01 28.50 26.40 26.47 1.3M
2022-06-21 29.49 29.88 28.95 29.29 0.9M
2022-06-17 31.60 31.60 28.72 28.75 1.7M
2022-06-16 31.89 32.56 31.21 31.62 0.7M
2022-06-15 33.16 33.70 32.23 32.68 0.3M
2022-06-14 33.67 34.48 32.73 33.10 0.7M
2022-06-13 33.35 33.69 32.22 33.07 0.8M
2022-06-10 34.18 34.93 33.42 34.31 0.3M
2022-06-09 34.92 35.11 34.30 34.55 0.2M
2022-06-08 35.50 35.85 35.00 35.14 0.4M
2022-06-07 34.74 35.59 34.60 35.39 0.6M
2022-06-06 35.00 35.17 34.61 34.83 0.4M
2022-06-03 33.96 34.86 33.91 34.75 0.6M
2022-06-02 33.58 34.12 33.43 33.95 0.6M
2022-06-01 33.94 34.47 33.14 33.82 0.6M
2022-05-31 33.46 33.71 32.65 33.56 1.1M
2022-05-27 31.66 32.65 31.47 32.63 0.4M
2022-05-26 31.05 32.08 31.05 31.66 0.4M
2022-05-25 29.88 30.89 29.88 30.76 0.4M
2022-05-24 29.60 29.90 29.19 29.67 0.2M
2022-05-23 29.24 29.94 29.24 29.80 0.4M
2022-05-20 29.52 29.82 28.77 29.18 0.4M
2022-05-19 29.13 29.99 29.05 29.05 0.6M
2022-05-18 30.18 30.18 29.11 29.50 0.6M
2022-05-17 29.23 30.13 29.23 29.90 0.4M
2022-05-16 28.63 29.65 28.62 28.96 0.6M
2022-05-13 28.45 29.26 28.39 28.40 0.4M
2022-05-12 27.60 28.44 27.27 27.82 0.7M
2022-05-11 28.00 28.98 27.62 27.80 0.5M
2022-05-10 28.72 29.73 28.06 28.41 0.6M
2022-05-09 29.79 30.33 27.71 27.93 1.0M
2022-05-06 30.29 31.25 30.18 30.52 0.6M
2022-05-05 31.54 31.78 30.07 30.31 0.4M
2022-05-04 31.73 31.73 30.23 31.39 0.5M
2022-05-03 29.45 31.21 28.83 31.00 1.0M
2022-05-02 28.38 28.69 27.71 28.17 0.8M
2022-04-29 29.15 29.38 28.47 28.73 0.5M
2022-04-28 29.12 29.30 28.12 28.97 0.5M
2022-04-27 28.28 29.01 28.02 28.65 0.3M
2022-04-26 29.16 29.40 28.02 28.10 0.3M
2022-04-25 29.25 29.49 27.44 29.01 0.7M
2022-04-22 30.11 31.03 29.59 30.15 0.5M
2022-04-21 32.10 32.35 30.35 30.52 0.3M
2022-04-20 31.58 32.17 31.49 31.98 0.3M
2022-04-19 32.17 32.17 31.12 31.25 0.2M
2022-04-18 31.69 32.22 31.45 31.75 0.3M
2022-04-14 31.21 31.91 31.05 31.48 0.2M
2022-04-13 30.64 31.40 30.51 31.36 0.3M
2022-04-12 30.95 31.65 30.18 30.22 0.3M
2022-04-11 30.37 31.26 30.08 30.48 0.4M
2022-04-08 31.31 31.84 31.18 31.29 0.4M
2022-04-07 31.65 31.89 30.36 31.17 0.4M
2022-04-06 31.10 31.50 30.68 31.22 0.7M
2022-04-05 30.88 31.19 30.61 30.81 0.6M
2022-04-04 30.36 30.86 29.90 30.51 0.4M
2022-04-01 29.74 30.49 29.68 29.98 0.3M
2022-03-31 29.49 30.58 29.40 29.57 0.5M
2022-03-30 30.78 31.15 29.88 29.93 0.4M
2022-03-29 29.78 30.57 29.40 30.44 0.4M
2022-03-28 30.89 30.99 29.68 30.82 0.4M
2022-03-25 30.26 31.59 29.97 31.51 0.7M
2022-03-24 29.84 30.19 29.61 30.03 0.4M
2022-03-23 30.20 30.39 29.83 29.93 0.4M
2022-03-22 29.99 30.08 29.31 29.63 0.4M
2022-03-21 30.03 30.18 29.45 29.89 0.7M
2022-03-18 29.70 29.83 29.29 29.56 0.4M
2022-03-17 28.46 29.82 28.46 29.70 0.4M
2022-03-16 27.95 28.48 27.57 27.99 0.2M
2022-03-15 27.44 28.15 26.87 27.81 0.6M
2022-03-14 28.50 28.59 27.26 28.25 0.5M
2022-03-11 29.46 29.88 28.61 28.70 0.5M
2022-03-10 29.17 29.90 28.95 29.69 0.4M
2022-03-09 28.07 29.44 27.58 28.71 0.5M
2022-03-08 29.56 30.15 28.51 29.05 1.1M
2022-03-07 30.58 30.86 28.18 28.90 1.1M
2022-03-04 29.48 30.25 29.31 30.04 1.1M
2022-03-03 28.69 29.70 28.45 29.44 0.8M
2022-03-02 30.24 30.30 28.85 29.56 0.8M
2022-03-01 29.75 30.30 29.08 29.57 0.6M
2022-02-28 28.49 29.75 28.49 29.41 0.8M
2022-02-25 28.65 29.04 28.01 28.49 0.8M
2022-02-24 28.19 29.19 27.03 28.55 1.6M
2022-02-23 26.42 27.66 26.29 27.55 0.7M
2022-02-22 26.93 27.04 25.37 25.80 0.5M
2022-02-18 26.25 26.76 25.74 26.21 0.4M
2022-02-17 27.12 27.64 26.43 26.59 0.5M
2022-02-16 27.46 28.06 27.04 27.21 0.5M
2022-02-15 26.65 27.22 26.31 27.15 0.5M
2022-02-14 28.14 28.20 27.43 27.59 0.3M
2022-02-11 27.32 28.38 27.31 28.14 0.6M
2022-02-10 26.60 27.61 26.60 27.02 0.5M
2022-02-09 26.72 27.19 26.48 26.80 0.4M
2022-02-08 27.06 27.21 26.17 26.53 0.5M
2022-02-07 26.78 27.38 26.55 27.26 0.5M
2022-02-04 27.16 27.88 26.72 27.01 0.7M
2022-02-03 27.32 27.32 26.15 26.93 0.5M
2022-02-02 27.65 27.75 27.05 27.42 0.5M
2022-02-01 26.78 27.69 26.20 27.66 0.5M
2022-01-31 26.50 27.37 26.25 27.04 0.5M
2022-01-28 27.26 27.68 26.38 26.68 0.7M
2022-01-27 27.32 27.99 26.96 27.25 0.7M
2022-01-26 27.10 27.40 26.51 27.00 1.1M
2022-01-25 25.41 26.89 25.15 26.49 1.1M
2022-01-24 24.15 25.96 24.00 25.66 1.4M
2022-01-21 25.68 26.05 24.95 25.06 1.1M
2022-01-20 26.40 27.18 26.15 26.25 1.0M
2022-01-19 27.19 27.25 26.55 26.82 0.7M
2022-01-18 26.80 27.28 26.70 27.02 1.2M
2022-01-14 26.63 26.72 26.27 26.50 0.8M
2022-01-13 26.19 26.64 26.03 26.28 0.7M
2022-01-12 26.40 26.73 26.09 26.30 0.9M
2022-01-11 25.47 26.15 25.26 26.03 1.1M
2022-01-10 25.29 25.31 24.82 25.20 0.6M
2022-01-07 25.51 25.59 25.02 25.26 0.6M
2022-01-06 24.78 25.88 24.75 25.33 1.3M
2022-01-05 24.40 25.25 24.30 24.51 1.4M
2022-01-04 22.55 24.80 22.55 23.99 2.7M
2022-01-03 21.44 22.47 21.44 22.44 0.4M