Moog Inc

MOGa
🏛️ 美国 →
207.67
最后更新: 2025-09-30
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 79.79 81.22 79.79 80.97 0.1M
2021-12-30 80.86 81.82 79.66 79.68 0.1M
2021-12-29 80.31 81.28 79.79 80.87 0.1M
2021-12-28 78.61 80.79 78.61 80.45 0.1M
2021-12-27 78.99 79.23 77.72 79.19 0.1M
2021-12-23 78.10 79.28 77.89 78.75 0.1M
2021-12-22 77.94 78.73 76.88 77.59 0.1M
2021-12-21 75.69 78.20 75.69 78.02 0.1M
2021-12-20 74.18 75.03 73.20 74.79 0.2M
2021-12-17 76.46 77.55 74.66 75.96 0.6M
2021-12-16 77.68 78.66 76.31 76.42 0.1M
2021-12-15 74.72 77.29 73.65 76.99 0.2M
2021-12-14 73.70 76.04 73.70 74.85 0.2M
2021-12-13 74.74 75.31 74.25 74.35 0.1M
2021-12-10 74.98 75.97 73.84 75.21 0.1M
2021-12-09 73.42 74.79 72.49 74.38 0.2M
2021-12-08 74.64 75.44 74.35 74.36 0.1M
2021-12-07 75.02 75.35 73.85 74.03 0.1M
2021-12-06 72.34 74.81 71.67 74.01 0.2M
2021-12-03 70.69 70.83 69.45 70.21 0.4M
2021-12-02 68.85 71.47 68.10 70.84 0.1M
2021-12-01 71.75 71.75 67.77 67.77 0.1M
2021-11-30 71.08 71.55 68.82 69.17 0.1M
2021-11-29 72.62 73.04 71.32 72.16 0.1M
2021-11-26 72.63 72.63 69.60 71.44 0.1M
2021-11-24 76.29 76.62 75.47 75.51 0.1M
2021-11-23 76.14 77.37 75.92 76.68 0.1M
2021-11-22 76.51 78.00 75.94 76.07 0.1M
2021-11-19 77.41 77.52 75.68 75.88 0.1M
2021-11-18 79.39 79.73 77.58 78.36 0.1M
2021-11-17 79.48 80.03 78.50 79.99 0.1M
2021-11-16 80.80 81.23 79.42 79.52 0.1M
2021-11-15 81.52 81.52 80.19 80.95 0.1M
2021-11-12 80.85 81.25 79.65 80.43 0.1M
2021-11-11 82.47 82.47 80.24 80.48 0.1M
2021-11-10 80.95 82.52 80.86 81.93 0.1M
2021-11-09 82.43 83.47 80.98 81.12 0.1M
2021-11-08 84.02 84.07 81.83 82.49 0.1M
2021-11-05 80.70 83.70 79.79 83.64 0.1M
2021-11-04 77.88 78.75 76.56 78.03 0.1M
2021-11-03 75.79 78.47 75.28 77.57 0.1M
2021-11-02 76.65 77.14 75.50 75.83 0.1M
2021-11-01 75.32 76.93 75.06 76.16 0.2M
2021-10-29 76.90 78.03 75.01 75.53 0.1M
2021-10-28 77.75 78.28 76.44 76.91 0.1M
2021-10-27 78.25 78.62 77.02 77.16 0.1M
2021-10-26 79.46 79.46 78.36 78.36 0.1M
2021-10-25 79.41 80.05 78.40 79.72 0.1M
2021-10-22 80.01 80.81 79.02 79.12 0.1M
2021-10-21 79.87 80.25 78.36 80.05 0.1M
2021-10-20 79.61 80.43 79.14 79.87 0.0M
2021-10-19 80.11 80.11 78.87 79.69 0.0M
2021-10-18 79.21 80.11 78.51 79.51 0.1M
2021-10-15 82.50 82.50 79.89 79.90 0.1M
2021-10-14 79.72 80.96 78.47 80.66 0.1M
2021-10-13 79.63 79.63 78.38 78.87 0.1M
2021-10-12 79.43 80.13 79.29 79.73 0.1M
2021-10-11 79.29 80.14 79.11 79.15 0.1M
2021-10-08 78.58 79.22 78.40 79.03 0.1M
2021-10-07 79.02 79.34 78.28 79.09 0.1M
2021-10-06 78.19 78.58 76.41 78.24 0.1M
2021-10-05 79.02 79.90 78.41 79.07 0.1M
2021-10-04 78.38 79.12 78.18 78.99 0.1M
2021-10-01 76.84 78.99 76.36 78.56 0.1M
2021-09-30 78.03 78.05 76.22 76.23 0.1M
2021-09-29 77.42 78.12 76.72 77.18 0.1M
2021-09-28 78.65 78.82 76.94 77.06 0.1M
2021-09-27 77.27 79.24 77.27 78.24 0.1M
2021-09-24 77.20 77.90 75.80 76.88 0.1M
2021-09-23 76.39 78.16 76.34 77.53 0.2M
2021-09-22 75.39 76.50 74.79 75.99 0.1M
2021-09-21 76.61 76.79 74.34 74.65 0.2M
2021-09-20 74.84 76.09 74.72 75.90 0.1M
2021-09-17 76.22 76.77 75.28 76.34 0.4M
2021-09-16 77.87 78.00 75.76 75.76 0.1M
2021-09-15 77.93 78.31 77.19 77.92 0.1M
2021-09-14 78.96 78.96 76.94 77.72 0.1M
2021-09-13 76.67 78.73 76.31 78.53 0.1M
2021-09-10 77.62 77.62 75.67 76.15 0.1M
2021-09-09 76.73 77.64 75.94 76.95 0.1M
2021-09-08 77.61 77.84 76.94 77.10 0.1M
2021-09-07 78.36 78.92 77.38 77.98 0.1M
2021-09-03 78.51 79.30 77.76 78.91 0.1M
2021-09-02 78.74 79.53 78.07 79.11 0.1M
2021-09-01 79.15 79.22 77.40 78.82 0.1M
2021-08-31 78.68 80.04 78.68 79.44 0.1M
2021-08-30 79.34 79.34 77.76 78.60 0.1M
2021-08-27 76.83 78.57 76.83 78.40 0.1M
2021-08-26 76.30 77.54 75.26 76.32 0.1M
2021-08-25 76.14 77.76 76.14 76.74 0.1M
2021-08-24 76.12 76.73 75.55 76.00 0.1M
2021-08-23 76.63 77.00 75.61 75.90 0.1M
2021-08-20 74.91 76.91 74.91 76.29 0.1M
2021-08-19 74.52 75.40 73.75 74.81 0.1M
2021-08-18 75.02 76.38 75.02 75.27 0.1M
2021-08-17 75.26 76.41 74.85 75.59 0.1M
2021-08-16 75.15 76.58 74.85 76.44 0.1M
2021-08-13 76.42 77.33 74.84 76.03 0.1M
2021-08-12 76.96 77.33 76.57 76.70 0.1M
2021-08-11 75.96 77.57 75.03 77.53 0.1M
2021-08-10 74.54 76.23 74.19 75.98 0.1M
2021-08-09 76.55 76.55 74.04 74.04 0.1M
2021-08-06 76.62 77.19 75.54 76.27 0.1M
2021-08-05 74.39 75.60 73.60 75.41 0.1M
2021-08-04 75.58 75.79 73.30 73.48 0.1M
2021-08-03 76.76 77.11 75.30 76.96 0.1M
2021-08-02 76.42 79.84 76.18 76.43 0.1M
2021-07-30 80.77 82.03 77.35 77.87 0.1M
2021-07-29 81.87 82.25 80.51 81.86 0.0M
2021-07-28 81.53 81.62 78.77 80.97 0.1M
2021-07-27 78.98 80.44 78.98 80.02 0.1M
2021-07-26 80.08 80.60 79.27 80.19 0.1M
2021-07-23 78.88 79.55 77.87 79.45 0.1M
2021-07-22 80.02 80.06 78.37 78.53 0.1M
2021-07-21 80.33 82.00 78.73 80.54 0.1M
2021-07-20 77.21 80.37 76.62 79.36 0.1M
2021-07-19 77.31 78.28 75.84 76.38 0.1M
2021-07-16 80.69 80.69 78.80 79.27 0.1M
2021-07-15 80.10 80.86 78.86 79.32 0.1M
2021-07-14 82.49 82.49 80.25 80.25 0.1M
2021-07-13 82.58 84.38 81.67 81.75 0.1M
2021-07-12 82.02 83.67 82.02 83.41 0.1M
2021-07-09 82.52 84.08 82.22 83.34 0.1M
2021-07-08 82.14 83.55 80.93 81.42 0.1M
2021-07-07 81.73 83.99 81.03 83.55 0.1M
2021-07-06 83.58 83.58 80.71 82.01 0.1M
2021-07-02 85.30 85.30 83.54 83.58 0.1M
2021-07-01 84.38 85.11 84.10 84.69 0.1M
2021-06-30 83.43 84.69 83.43 84.06 0.1M
2021-06-29 86.65 86.65 83.31 83.32 0.1M
2021-06-28 85.61 85.61 83.95 85.06 0.1M
2021-06-25 85.92 86.84 85.20 86.29 0.3M
2021-06-24 85.04 85.58 83.64 85.51 0.1M
2021-06-23 84.73 85.15 84.08 84.11 0.1M
2021-06-22 85.31 85.62 83.96 85.07 0.1M
2021-06-21 84.42 86.00 82.84 85.99 0.1M
2021-06-18 84.15 84.45 82.92 83.19 0.2M
2021-06-17 87.29 87.29 85.11 85.32 0.1M
2021-06-16 87.95 88.00 86.82 87.64 0.1M
2021-06-15 88.49 89.89 87.82 88.13 0.1M
2021-06-14 89.34 90.02 87.24 88.45 0.1M
2021-06-11 88.36 89.50 87.72 89.34 0.1M
2021-06-10 89.80 89.80 87.41 87.53 0.1M
2021-06-09 90.00 90.00 87.69 88.55 0.1M
2021-06-08 90.00 90.08 88.02 89.97 0.1M
2021-06-07 90.45 90.58 89.53 90.49 0.1M
2021-06-04 90.54 90.66 89.66 90.61 0.0M
2021-06-03 90.38 90.38 88.59 89.83 0.1M
2021-06-02 91.63 91.63 89.59 90.86 0.1M
2021-06-01 91.24 91.95 90.80 91.54 0.1M
2021-05-28 89.62 90.27 87.98 90.20 0.1M
2021-05-27 88.14 89.71 87.90 88.82 0.1M
2021-05-26 85.35 86.30 84.63 86.20 0.1M
2021-05-25 86.73 87.30 84.45 84.52 0.1M
2021-05-24 86.43 86.61 85.43 86.35 0.1M
2021-05-21 86.91 87.46 85.77 86.43 0.1M
2021-05-20 85.33 86.04 85.14 85.66 0.1M
2021-05-19 85.00 86.19 83.29 85.89 0.1M
2021-05-18 88.40 88.89 86.20 86.31 0.1M
2021-05-17 89.19 89.44 87.26 88.89 0.1M
2021-05-14 88.78 90.41 87.55 90.29 0.1M
2021-05-13 86.65 88.59 83.91 87.95 0.1M
2021-05-12 87.82 88.57 83.52 84.10 0.1M
2021-05-11 87.55 88.87 86.06 88.12 0.1M
2021-05-10 89.38 91.13 88.82 88.82 0.1M
2021-05-07 88.40 89.99 88.22 89.99 0.1M
2021-05-06 86.79 88.41 86.72 88.40 0.1M
2021-05-05 86.15 87.06 85.56 86.68 0.1M
2021-05-04 86.31 86.48 85.14 86.48 0.1M
2021-05-03 87.99 88.36 86.14 86.47 0.2M
2021-04-30 84.94 86.77 84.10 86.55 0.1M
2021-04-29 84.74 85.94 84.21 85.38 0.1M
2021-04-28 82.96 83.99 82.45 83.63 0.1M
2021-04-27 83.04 84.09 81.76 83.04 0.1M
2021-04-26 84.95 85.17 83.38 83.42 0.1M
2021-04-23 84.07 84.95 82.49 84.19 0.1M
2021-04-22 85.76 87.03 83.33 83.52 0.1M
2021-04-21 83.98 85.11 83.98 84.72 0.1M
2021-04-20 85.04 87.19 83.18 83.92 0.1M
2021-04-19 86.04 86.17 84.53 85.62 0.1M
2021-04-16 87.30 87.30 84.91 86.57 0.1M
2021-04-15 86.77 86.77 85.11 86.13 0.0M
2021-04-14 85.88 87.52 85.44 86.15 0.1M
2021-04-13 86.35 86.93 84.83 85.65 0.1M
2021-04-12 86.05 86.63 84.67 86.63 0.0M
2021-04-09 85.81 86.09 84.20 85.80 0.1M
2021-04-08 83.92 85.79 82.84 85.79 0.1M
2021-04-07 85.29 85.29 83.42 83.57 0.1M
2021-04-06 85.49 86.52 84.84 85.24 0.1M
2021-04-05 84.40 84.49 83.11 84.42 0.1M
2021-04-01 83.27 84.03 82.49 83.23 0.1M
2021-03-31 81.69 83.78 81.03 83.15 0.2M
2021-03-30 81.83 82.75 80.91 81.68 0.2M
2021-03-29 82.97 83.58 80.94 80.94 0.1M
2021-03-26 82.03 82.48 80.73 82.23 0.1M
2021-03-25 78.11 81.82 76.30 81.06 0.1M
2021-03-24 80.36 83.41 79.21 79.21 0.1M
2021-03-23 79.43 81.80 78.26 79.00 0.1M
2021-03-22 82.75 83.38 80.21 81.05 0.1M
2021-03-19 83.73 85.15 81.86 82.91 0.5M
2021-03-18 84.99 87.12 83.02 83.28 0.1M
2021-03-17 83.30 85.24 82.03 84.64 0.1M
2021-03-16 84.52 85.45 81.25 82.77 0.1M
2021-03-15 85.70 86.48 83.73 84.74 0.1M
2021-03-12 85.59 86.75 85.17 86.65 0.1M
2021-03-11 84.15 85.63 83.86 85.09 0.1M
2021-03-10 82.13 84.00 82.00 83.65 0.1M
2021-03-09 83.74 83.74 81.16 81.81 0.1M
2021-03-08 82.30 83.92 81.49 83.21 0.1M
2021-03-05 82.40 82.57 79.24 82.28 0.2M
2021-03-04 80.57 82.00 78.83 80.17 0.1M
2021-03-03 80.25 81.98 79.85 80.77 0.1M
2021-03-02 80.70 81.10 79.16 79.75 0.1M
2021-03-01 79.20 81.28 79.09 80.86 0.1M
2021-02-26 79.10 79.43 76.88 77.66 0.1M
2021-02-25 81.37 81.68 78.21 79.09 0.1M
2021-02-24 78.62 81.79 78.62 81.56 0.1M
2021-02-23 78.50 80.24 76.94 79.84 0.2M
2021-02-22 78.68 79.92 78.29 78.49 0.1M
2021-02-19 78.01 80.44 78.01 79.40 0.1M
2021-02-18 78.39 78.53 77.53 78.01 0.1M
2021-02-17 79.52 79.56 78.58 78.66 0.1M
2021-02-16 80.53 81.40 79.57 80.07 0.0M
2021-02-12 78.50 80.52 78.50 80.52 0.1M
2021-02-11 79.22 80.14 78.02 79.90 0.1M
2021-02-10 81.28 81.63 79.21 79.66 0.1M
2021-02-09 79.61 81.95 79.02 80.84 0.1M
2021-02-08 77.61 80.02 77.61 80.02 0.1M
2021-02-05 79.39 79.39 77.06 77.19 0.1M
2021-02-04 77.63 79.14 77.63 78.53 0.1M
2021-02-03 76.11 78.10 74.89 77.21 0.1M
2021-02-02 76.78 77.26 75.31 76.84 0.1M
2021-02-01 75.20 75.67 73.07 75.10 0.2M
2021-01-29 72.88 74.88 69.65 73.87 0.3M
2021-01-28 72.42 73.25 71.99 72.44 0.2M
2021-01-27 71.48 73.67 70.49 71.53 0.1M
2021-01-26 77.07 77.61 73.35 73.78 0.1M
2021-01-25 76.74 78.58 75.43 76.04 0.2M
2021-01-22 75.55 77.76 75.44 77.61 0.1M
2021-01-21 78.66 79.71 76.00 76.71 0.2M
2021-01-20 80.37 81.14 78.36 79.16 0.1M
2021-01-19 80.22 81.00 79.18 79.80 0.1M
2021-01-15 80.77 81.97 79.02 79.07 0.1M
2021-01-14 82.66 84.43 82.39 82.64 0.1M
2021-01-13 83.15 83.15 81.36 82.02 0.1M
2021-01-12 81.44 83.92 81.24 83.50 0.1M
2021-01-11 82.00 82.45 80.87 81.10 0.1M
2021-01-08 81.18 81.60 79.23 80.37 0.1M
2021-01-07 82.11 83.11 81.27 81.71 0.1M
2021-01-06 82.28 83.29 81.11 82.21 0.2M
2021-01-05 77.24 80.50 77.22 79.08 0.1M
2021-01-04 80.38 80.38 76.31 76.89 0.1M