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
2023-12-29 31.41 31.69 31.21 31.38 0.7M
2023-12-28 31.53 31.77 31.34 31.39 0.5M
2023-12-27 31.68 31.96 31.48 31.60 0.4M
2023-12-26 31.64 31.82 31.47 31.70 0.8M
2023-12-22 31.94 32.05 31.38 31.45 0.5M
2023-12-21 31.64 31.92 31.30 31.81 0.6M
2023-12-20 32.00 32.35 31.63 31.65 1.0M
2023-12-19 31.28 32.29 31.28 32.08 2.7M
2023-12-18 30.91 31.58 30.74 31.35 2.5M
2023-12-15 30.69 30.87 30.16 30.54 2.7M
2023-12-14 30.65 31.01 30.40 30.65 2.6M
2023-12-13 29.94 30.68 29.94 30.05 3.8M
2023-12-12 29.60 29.98 29.16 29.94 1.0M
2023-12-11 30.14 30.36 29.55 29.82 0.8M
2023-12-08 29.64 30.16 29.60 30.14 1.1M
2023-12-07 29.42 29.80 29.34 29.50 0.8M
2023-12-06 29.97 30.08 29.03 29.33 1.1M
2023-12-05 30.80 31.00 30.07 30.17 1.0M
2023-12-04 30.69 30.99 30.20 30.71 1.0M
2023-12-01 30.75 31.27 30.51 30.66 0.5M
2023-11-30 30.80 31.33 30.42 30.82 1.2M
2023-11-29 30.86 30.98 30.50 30.60 0.6M
2023-11-28 30.84 31.02 30.15 30.55 0.9M
2023-11-27 30.62 31.09 30.59 30.80 0.6M
2023-11-24 30.49 31.09 30.49 31.01 0.6M
2023-11-22 29.65 30.57 29.53 30.34 0.7M
2023-11-21 30.33 30.42 29.80 30.13 0.5M
2023-11-20 30.49 30.72 30.28 30.53 1.4M
2023-11-17 29.55 30.53 29.24 30.41 1.8M
2023-11-16 29.67 29.69 28.55 29.23 1.4M
2023-11-15 29.99 30.21 29.67 29.90 1.2M
2023-11-14 30.25 30.95 29.93 30.30 4.6M
2023-11-13 30.16 31.53 30.16 31.28 1.0M
2023-11-10 29.49 30.38 29.40 30.15 1.1M
2023-11-09 29.06 29.32 28.82 29.20 0.7M
2023-11-08 28.91 29.58 28.70 29.00 0.7M
2023-11-07 29.17 29.69 27.61 29.18 0.9M
2023-11-06 28.33 28.43 27.97 28.17 0.4M
2023-11-03 28.61 28.94 28.12 28.32 0.6M
2023-11-02 28.42 28.87 28.23 28.61 0.2M
2023-11-01 28.48 28.92 28.12 28.23 0.3M
2023-10-31 28.81 29.02 28.37 28.48 0.3M
2023-10-30 28.71 29.02 28.48 28.73 0.2M
2023-10-27 29.00 29.00 28.45 28.63 0.2M
2023-10-26 29.12 29.24 28.59 28.91 0.2M
2023-10-25 28.99 29.57 28.99 29.34 0.4M
2023-10-24 29.20 29.20 28.90 29.04 0.2M
2023-10-23 29.31 29.70 29.00 29.07 0.4M
2023-10-20 29.64 29.70 29.23 29.50 0.2M
2023-10-19 29.30 29.80 29.30 29.52 0.3M
2023-10-18 29.53 29.68 29.43 29.45 0.3M
2023-10-17 29.30 29.66 29.30 29.44 0.2M
2023-10-16 29.45 29.79 29.12 29.36 0.3M
2023-10-13 28.86 29.47 28.71 29.21 0.5M
2023-10-12 28.28 28.60 28.11 28.51 0.4M
2023-10-11 27.82 28.15 27.47 28.14 0.5M
2023-10-10 28.32 28.39 27.97 28.00 0.3M
2023-10-09 27.88 28.38 27.86 28.14 0.3M
2023-10-06 27.03 27.58 26.88 27.42 0.1M
2023-10-05 26.92 27.29 26.87 27.02 0.2M
2023-10-04 27.46 27.52 26.73 27.22 0.5M
2023-10-03 27.54 27.72 27.18 27.48 0.2M
2023-10-02 27.93 27.93 27.26 27.58 0.4M
2023-09-29 28.42 28.42 27.61 27.88 0.4M
2023-09-28 28.34 28.64 28.32 28.40 0.3M
2023-09-27 27.79 28.52 27.77 28.28 0.3M
2023-09-26 27.82 28.07 27.53 27.60 0.2M
2023-09-25 27.64 28.04 27.50 28.01 0.3M
2023-09-22 28.00 28.22 27.54 27.63 0.3M
2023-09-21 28.36 28.47 27.97 28.00 0.3M
2023-09-20 27.84 28.65 27.84 28.35 0.5M
2023-09-19 28.49 28.60 27.86 27.88 0.5M
2023-09-18 28.79 28.79 28.06 28.36 0.3M
2023-09-15 28.40 28.66 28.13 28.52 0.5M
2023-09-14 28.95 29.14 28.51 28.53 0.2M
2023-09-13 28.61 28.78 28.38 28.66 0.3M
2023-09-12 28.84 29.00 28.59 28.63 0.3M
2023-09-11 29.11 29.18 28.38 28.56 0.3M
2023-09-08 28.70 29.30 28.70 28.86 0.5M
2023-09-07 28.93 29.17 28.48 28.64 0.3M
2023-09-06 28.83 29.33 28.77 28.85 0.5M
2023-09-05 28.35 28.90 28.35 28.51 0.4M
2023-09-01 28.17 28.58 27.99 28.35 0.3M
2023-08-31 28.28 28.32 27.73 27.82 0.4M
2023-08-30 28.12 28.34 27.96 28.21 0.3M
2023-08-29 28.00 28.05 27.77 28.02 0.2M
2023-08-28 27.25 27.98 27.20 27.86 0.3M
2023-08-25 27.03 27.26 26.71 27.17 0.2M
2023-08-24 27.19 27.33 27.00 27.00 0.3M
2023-08-23 27.32 27.44 27.13 27.35 0.2M
2023-08-22 27.63 27.88 27.30 27.45 0.3M
2023-08-21 28.24 28.36 27.74 27.75 0.3M
2023-08-18 27.73 28.33 27.73 28.14 0.4M
2023-08-17 28.16 28.54 27.97 27.99 0.3M
2023-08-16 28.08 28.43 27.81 27.92 0.2M
2023-08-15 28.29 28.43 27.80 28.10 0.3M
2023-08-14 28.62 28.75 28.43 28.48 0.2M
2023-08-11 28.44 29.09 28.44 28.58 0.2M
2023-08-10 29.16 29.28 28.44 28.51 0.3M
2023-08-09 29.15 29.59 28.96 29.16 0.4M
2023-08-08 28.97 29.38 28.51 29.28 0.3M
2023-08-07 29.02 29.35 28.88 29.19 0.5M
2023-08-04 28.98 29.31 28.68 28.80 0.3M
2023-08-03 28.34 29.18 28.26 28.82 0.4M
2023-08-02 28.58 29.08 28.12 28.19 0.5M
2023-08-01 27.14 28.80 27.12 28.72 0.6M
2023-07-31 26.86 27.28 26.81 27.12 0.4M
2023-07-28 26.05 26.70 25.78 26.63 0.3M
2023-07-27 26.59 26.71 25.95 25.99 0.4M
2023-07-26 26.82 26.89 26.36 26.43 0.3M
2023-07-25 26.75 27.08 26.55 26.91 0.4M
2023-07-24 26.14 26.74 26.06 26.63 0.5M
2023-07-21 26.01 26.36 25.75 26.14 0.5M
2023-07-20 25.68 25.99 25.61 25.80 0.3M
2023-07-19 25.93 26.27 25.49 25.69 0.4M
2023-07-18 25.53 26.20 25.53 25.90 0.3M
2023-07-17 25.41 25.60 25.26 25.48 0.3M
2023-07-14 26.38 26.42 25.44 25.44 0.3M
2023-07-13 26.02 26.74 26.02 26.43 0.4M
2023-07-12 25.96 26.30 25.96 26.02 0.5M
2023-07-11 25.29 25.85 25.29 25.83 1.1M
2023-07-10 25.44 25.54 25.23 25.27 0.5M
2023-07-07 24.98 25.76 24.98 25.48 0.3M
2023-07-06 25.57 25.78 24.91 25.11 0.4M
2023-07-05 26.25 26.28 25.81 25.81 0.3M
2023-07-03 26.30 26.51 26.03 26.20 0.4M
2023-06-30 26.88 27.09 26.69 26.83 0.3M
2023-06-29 26.46 26.91 26.41 26.76 0.3M
2023-06-28 25.81 26.30 25.74 26.30 0.3M
2023-06-27 25.72 26.07 25.70 25.90 0.4M
2023-06-26 25.10 25.98 25.10 25.81 0.4M
2023-06-23 25.00 25.21 24.87 25.00 0.5M
2023-06-22 25.18 25.33 24.91 25.23 0.3M
2023-06-21 24.87 25.43 24.87 25.39 0.5M
2023-06-20 24.85 25.01 24.48 24.93 0.6M
2023-06-16 25.03 25.10 24.75 24.86 0.7M
2023-06-15 25.25 25.56 24.71 24.90 0.6M
2023-06-14 25.04 25.33 24.77 25.21 0.5M
2023-06-13 25.29 25.81 24.94 24.97 0.5M
2023-06-12 25.50 25.79 25.17 25.19 0.4M
2023-06-09 25.89 26.05 25.71 25.96 0.4M
2023-06-08 26.23 26.49 25.42 26.01 0.5M
2023-06-07 26.36 26.69 26.20 26.32 0.5M
2023-06-06 25.91 26.50 25.91 26.25 0.3M
2023-06-05 26.90 27.04 26.26 26.27 0.3M
2023-06-02 26.37 26.73 26.21 26.50 0.2M
2023-06-01 25.82 26.27 25.82 25.97 0.4M
2023-05-31 25.82 26.10 25.75 25.78 0.5M
2023-05-30 25.92 26.12 25.70 26.07 0.2M
2023-05-26 26.86 26.86 26.19 26.38 0.2M
2023-05-25 27.04 27.14 26.45 26.61 0.2M
2023-05-24 27.44 27.71 27.22 27.45 0.2M
2023-05-23 27.57 27.85 27.32 27.39 0.2M
2023-05-22 27.10 27.47 27.09 27.24 0.2M
2023-05-19 27.29 27.60 26.92 27.17 0.2M
2023-05-18 26.70 27.10 26.53 27.10 0.3M
2023-05-17 26.50 26.88 26.47 26.76 0.2M
2023-05-16 26.81 27.09 26.36 26.42 0.3M
2023-05-15 26.50 26.95 26.35 26.92 0.3M
2023-05-12 26.20 26.50 25.93 26.22 0.3M
2023-05-11 26.43 26.54 26.01 26.13 0.2M
2023-05-10 26.77 26.82 26.30 26.77 0.3M
2023-05-09 26.77 27.37 26.71 27.10 0.3M
2023-05-08 28.06 28.28 26.97 27.00 0.4M
2023-05-05 27.56 27.93 27.21 27.54 0.3M
2023-05-04 27.51 27.84 26.64 26.81 0.6M
2023-05-03 27.18 27.74 26.96 27.43 0.6M
2023-05-02 28.30 28.44 26.50 28.08 0.7M
2023-05-01 29.25 29.58 28.90 29.10 0.3M
2023-04-28 28.44 29.65 28.33 29.44 0.4M
2023-04-27 28.25 28.62 28.01 28.43 0.2M
2023-04-26 28.98 29.18 28.18 28.33 0.2M
2023-04-25 29.44 29.49 28.79 29.07 0.4M
2023-04-24 28.71 29.61 28.58 29.60 0.3M
2023-04-21 28.87 29.02 28.57 28.71 0.2M
2023-04-20 29.25 29.31 28.57 28.87 0.3M
2023-04-19 29.39 29.48 28.94 29.46 0.4M
2023-04-18 30.40 30.60 29.57 29.74 2.2M
2023-04-17 30.91 30.94 30.40 30.55 0.5M
2023-04-14 30.73 30.86 30.41 30.84 0.3M
2023-04-13 30.50 30.79 30.34 30.60 0.9M
2023-04-12 30.50 30.77 30.43 30.58 0.3M
2023-04-11 30.47 30.62 30.21 30.46 0.4M
2023-04-10 30.00 30.54 29.96 30.13 0.3M
2023-04-06 29.72 29.97 29.60 29.92 0.4M
2023-04-05 29.55 29.93 29.45 29.80 0.3M
2023-04-04 29.93 29.93 28.86 29.36 0.3M
2023-04-03 29.16 29.86 29.16 29.71 0.5M
2023-03-31 28.12 28.21 27.90 28.00 0.3M
2023-03-30 28.45 28.45 27.85 27.93 0.3M
2023-03-29 28.11 28.22 27.82 28.16 0.3M
2023-03-28 27.51 28.12 27.51 27.82 0.3M
2023-03-27 27.04 27.85 26.76 27.58 0.3M
2023-03-24 26.42 27.03 26.04 26.77 0.4M
2023-03-23 27.52 28.10 26.80 26.92 0.4M
2023-03-22 28.16 28.34 27.41 27.41 0.4M
2023-03-21 27.84 28.19 27.71 27.98 0.5M
2023-03-20 27.04 27.98 27.04 27.41 0.5M
2023-03-17 26.80 27.84 26.74 27.03 0.8M
2023-03-16 25.88 27.06 25.69 26.86 0.8M
2023-03-15 26.96 27.63 25.83 26.42 0.9M
2023-03-14 27.84 28.87 27.68 27.86 0.5M
2023-03-13 27.77 28.77 27.20 27.84 0.5M
2023-03-10 29.18 29.63 28.42 28.56 0.4M
2023-03-09 29.31 29.93 28.97 29.06 0.4M
2023-03-08 29.31 29.67 29.04 29.25 0.3M
2023-03-07 29.84 29.89 29.23 29.44 0.2M
2023-03-06 30.28 30.32 29.65 30.00 0.3M
2023-03-03 29.76 30.51 29.50 30.35 0.3M
2023-03-02 29.26 30.43 29.21 30.14 0.5M
2023-03-01 28.74 29.99 28.65 29.91 0.5M
2023-02-28 29.29 29.60 28.50 28.63 0.5M
2023-02-27 28.98 29.27 28.81 29.18 0.2M
2023-02-24 29.40 29.40 28.58 28.86 0.5M
2023-02-23 29.68 30.05 28.93 29.63 0.5M
2023-02-22 29.11 30.95 29.10 29.32 0.5M
2023-02-21 30.24 30.35 29.32 29.51 0.3M
2023-02-17 31.22 31.22 29.92 30.03 0.4M
2023-02-16 31.54 31.97 31.34 31.55 0.2M
2023-02-15 32.10 32.14 31.14 31.62 0.3M
2023-02-14 31.48 32.47 31.22 32.42 0.3M
2023-02-13 31.30 31.87 31.06 31.56 0.3M
2023-02-10 30.43 31.55 30.37 31.40 0.5M
2023-02-09 30.92 31.10 30.03 30.04 0.3M
2023-02-08 31.27 31.61 30.98 31.08 0.2M
2023-02-07 30.16 31.44 29.90 31.33 0.3M
2023-02-06 30.52 30.59 29.81 30.17 0.3M
2023-02-03 30.41 30.94 30.14 30.23 0.4M
2023-02-02 31.37 31.62 29.91 30.24 0.5M
2023-02-01 31.65 31.90 30.69 30.85 0.6M
2023-01-31 31.56 32.01 31.19 31.75 0.3M
2023-01-30 32.57 32.57 31.58 31.67 0.4M
2023-01-27 33.13 33.13 32.59 32.62 0.3M
2023-01-26 33.34 33.38 31.50 32.95 0.8M
2023-01-25 32.75 33.03 32.21 32.97 0.2M
2023-01-24 32.65 33.07 32.36 32.90 0.3M
2023-01-23 32.50 32.90 32.18 32.69 0.6M
2023-01-20 32.42 32.59 31.84 32.27 0.3M
2023-01-19 31.19 32.45 31.11 32.34 0.2M
2023-01-18 32.95 32.99 31.26 31.29 0.3M
2023-01-17 33.26 33.50 32.37 32.63 0.3M
2023-01-13 33.28 33.33 32.62 33.25 0.3M
2023-01-12 32.21 33.78 32.15 33.34 0.5M
2023-01-11 32.00 32.24 31.57 31.93 0.4M
2023-01-10 31.48 31.77 30.75 31.71 0.3M
2023-01-09 31.04 31.68 30.76 31.55 0.4M
2023-01-06 29.55 30.56 29.34 30.37 0.3M
2023-01-05 28.60 29.34 28.49 29.17 0.3M
2023-01-04 28.64 29.37 28.27 28.71 0.5M
2023-01-03 31.44 31.49 28.72 29.02 0.8M