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
2022-12-30 86.86 87.98 86.49 87.76 0.1M
2022-12-29 86.76 87.87 86.34 87.17 0.1M
2022-12-28 87.85 87.99 85.83 85.83 0.1M
2022-12-27 87.49 87.88 85.86 87.50 0.1M
2022-12-23 86.20 87.65 85.58 86.86 0.1M
2022-12-22 88.41 88.66 84.76 86.03 0.1M
2022-12-21 88.41 89.43 87.75 89.24 0.1M
2022-12-20 86.77 87.93 86.76 87.61 0.1M
2022-12-19 83.59 87.30 83.40 86.48 0.2M
2022-12-16 82.35 82.82 81.40 82.66 0.8M
2022-12-15 83.84 83.88 82.43 83.23 0.1M
2022-12-14 85.18 85.75 84.20 84.34 0.1M
2022-12-13 86.87 87.20 84.89 85.00 0.1M
2022-12-12 83.54 85.16 82.55 85.16 0.1M
2022-12-09 86.15 86.83 84.83 85.16 0.1M
2022-12-08 87.12 88.06 85.90 87.00 0.1M
2022-12-07 87.23 87.89 86.59 86.75 0.1M
2022-12-06 87.44 88.18 87.06 87.22 0.1M
2022-12-05 86.82 86.94 85.60 86.87 0.1M
2022-12-02 86.09 88.29 85.83 88.23 0.1M
2022-12-01 87.82 87.82 86.16 86.72 0.1M
2022-11-30 85.58 87.12 84.33 87.03 0.1M
2022-11-29 86.11 87.32 84.88 84.94 0.1M
2022-11-28 88.18 88.18 86.32 86.66 0.1M
2022-11-25 88.46 89.71 88.39 88.74 0.0M
2022-11-23 89.20 89.26 88.24 88.57 0.1M
2022-11-22 88.91 89.82 88.45 88.60 0.1M
2022-11-21 88.23 89.14 87.35 88.69 0.1M
2022-11-18 88.63 89.35 87.41 87.88 0.1M
2022-11-17 85.29 87.48 85.29 86.93 0.1M
2022-11-16 87.79 88.41 86.59 87.48 0.1M
2022-11-15 87.04 88.20 86.72 87.45 0.1M
2022-11-14 86.34 87.58 84.94 86.52 0.1M
2022-11-11 88.59 88.92 86.37 86.94 0.1M
2022-11-10 87.62 89.34 86.03 89.15 0.1M
2022-11-09 85.47 86.41 84.99 85.44 0.1M
2022-11-08 87.20 87.20 84.83 85.94 0.1M
2022-11-07 82.56 87.27 82.56 87.00 0.1M
2022-11-04 78.22 83.61 78.22 81.81 0.1M
2022-11-03 81.35 83.43 79.55 82.40 0.1M
2022-11-02 85.17 85.17 81.98 82.35 0.1M
2022-11-01 84.84 85.19 83.76 84.78 0.1M
2022-10-31 83.84 85.20 82.61 84.75 0.1M
2022-10-28 83.33 85.05 83.18 84.40 0.1M
2022-10-27 82.80 83.95 82.54 82.81 0.1M
2022-10-26 83.18 83.47 81.68 81.74 0.1M
2022-10-25 81.73 82.82 79.92 82.39 0.1M
2022-10-24 81.74 82.44 80.76 81.84 0.1M
2022-10-21 80.77 81.67 79.30 81.10 0.1M
2022-10-20 79.80 80.84 78.92 79.35 0.1M
2022-10-19 78.64 80.22 78.44 79.80 0.1M
2022-10-18 78.45 79.96 78.45 79.49 0.1M
2022-10-17 75.92 77.16 75.91 77.04 0.1M
2022-10-14 76.04 76.04 74.38 74.70 0.1M
2022-10-13 72.88 76.45 72.37 76.04 0.1M
2022-10-12 75.15 75.33 74.02 74.06 0.2M
2022-10-11 75.31 76.86 75.03 76.00 0.1M
2022-10-10 76.11 77.51 75.37 76.07 0.1M
2022-10-07 74.43 75.47 73.71 75.37 0.1M
2022-10-06 74.54 75.39 74.41 75.25 0.1M
2022-10-05 73.84 74.99 73.64 74.61 0.1M
2022-10-04 73.62 75.19 73.62 75.00 0.1M
2022-10-03 70.61 73.33 70.27 72.61 0.1M
2022-09-30 71.19 72.10 70.34 70.35 0.2M
2022-09-29 71.72 71.72 70.25 71.25 0.1M
2022-09-28 71.14 72.95 70.63 72.54 0.1M
2022-09-27 71.86 72.39 70.47 70.80 0.1M
2022-09-26 72.28 73.13 71.59 71.60 0.1M
2022-09-23 73.16 73.32 71.61 72.53 0.2M
2022-09-22 73.97 74.51 73.01 73.85 0.1M
2022-09-21 75.77 76.74 74.30 74.41 0.1M
2022-09-20 74.86 75.34 74.20 74.95 0.1M
2022-09-19 74.29 75.78 74.29 75.73 0.1M
2022-09-16 73.80 74.49 72.96 74.45 0.4M
2022-09-15 75.63 76.01 74.53 74.82 0.1M
2022-09-14 75.19 75.83 74.09 75.83 0.1M
2022-09-13 77.09 77.59 74.78 75.19 0.1M
2022-09-12 78.78 79.36 78.07 78.93 0.1M
2022-09-09 76.55 78.15 76.00 78.00 0.7M
2022-09-08 75.48 76.35 74.80 76.33 0.2M
2022-09-07 74.51 76.35 74.51 76.16 0.2M
2022-09-06 75.31 76.02 74.27 75.10 0.2M
2022-09-02 75.42 75.62 74.05 74.84 0.2M
2022-09-01 74.84 75.23 72.92 74.21 0.2M
2022-08-31 76.88 76.91 74.87 74.98 0.2M
2022-08-30 79.18 79.20 76.67 76.92 0.2M
2022-08-29 78.07 79.01 76.33 78.59 0.2M
2022-08-26 84.94 84.94 78.21 78.22 0.3M
2022-08-25 84.22 86.04 84.22 85.94 0.1M
2022-08-24 83.01 84.60 82.31 83.87 0.1M
2022-08-23 83.29 83.73 82.47 82.95 0.1M
2022-08-22 85.07 85.07 82.98 83.24 0.1M
2022-08-19 86.64 86.64 85.44 86.10 0.2M
2022-08-18 87.13 87.75 86.35 87.06 0.1M
2022-08-17 87.80 88.48 87.06 87.45 0.0M
2022-08-16 88.08 89.05 87.57 88.38 0.1M
2022-08-15 87.10 88.77 86.97 88.56 0.1M
2022-08-12 85.98 87.82 84.87 87.82 0.1M
2022-08-11 86.26 86.26 84.11 85.26 0.1M
2022-08-10 85.76 86.41 84.62 85.62 0.1M
2022-08-09 84.94 85.21 83.65 84.46 0.1M
2022-08-08 84.82 85.61 83.71 84.10 0.1M
2022-08-05 84.39 85.19 83.63 84.18 0.1M
2022-08-04 85.07 85.70 84.68 85.19 0.1M
2022-08-03 85.19 85.55 83.66 85.06 0.1M
2022-08-02 85.79 85.92 84.46 84.54 0.1M
2022-08-01 84.41 86.00 84.21 85.05 0.1M
2022-07-29 85.35 85.99 84.37 85.64 0.1M
2022-07-28 84.36 85.34 83.07 85.34 0.1M
2022-07-27 82.00 84.05 81.92 83.83 0.1M
2022-07-26 80.87 82.02 80.79 81.65 0.1M
2022-07-25 80.55 81.63 79.72 80.87 0.1M
2022-07-22 80.97 81.69 79.62 80.00 0.1M
2022-07-21 79.11 80.78 78.62 80.41 0.1M
2022-07-20 81.44 82.32 80.12 80.99 0.1M
2022-07-19 79.30 81.84 79.30 81.44 0.1M
2022-07-18 79.83 80.18 78.18 78.63 0.1M
2022-07-15 79.36 79.37 77.66 79.09 0.1M
2022-07-14 76.90 79.05 76.69 77.99 0.1M
2022-07-13 77.21 78.55 77.21 78.43 0.1M
2022-07-12 78.61 79.57 77.77 78.14 0.1M
2022-07-11 79.07 80.96 77.98 78.50 0.1M
2022-07-08 79.85 80.06 78.72 79.28 0.1M
2022-07-07 78.32 80.25 78.32 79.85 0.1M
2022-07-06 78.44 79.11 77.19 78.26 0.1M
2022-07-05 78.83 79.82 76.16 78.71 0.2M
2022-07-01 79.14 80.35 78.17 80.24 0.1M
2022-06-30 76.69 79.50 76.56 79.39 0.1M
2022-06-29 77.90 77.90 76.00 77.54 0.1M
2022-06-28 78.62 79.85 77.57 77.69 0.1M
2022-06-27 79.61 79.61 77.80 78.34 0.1M
2022-06-24 76.43 79.05 76.43 78.73 0.3M
2022-06-23 77.35 78.16 74.98 76.35 0.1M
2022-06-22 75.58 77.97 75.43 77.43 0.2M
2022-06-21 76.03 76.89 74.34 76.65 0.1M
2022-06-17 75.23 76.09 73.58 74.89 0.3M
2022-06-16 76.80 76.80 74.34 74.78 0.2M
2022-06-15 79.79 79.87 77.77 77.88 0.2M
2022-06-14 79.76 80.14 78.21 78.82 0.2M
2022-06-13 79.01 80.45 77.90 79.72 0.2M
2022-06-10 81.03 81.30 78.97 81.07 1.2M
2022-06-09 84.34 84.34 82.43 82.50 0.1M
2022-06-08 85.14 85.90 84.07 84.95 0.1M
2022-06-07 84.68 85.80 84.62 85.30 0.2M
2022-06-06 84.40 85.75 83.08 85.46 0.1M
2022-06-03 83.10 84.08 82.61 83.45 0.1M
2022-06-02 81.75 83.73 81.46 83.69 0.1M
2022-06-01 81.69 82.28 80.06 81.26 0.1M
2022-05-31 79.96 81.43 78.97 81.39 0.3M
2022-05-27 79.72 81.40 79.10 81.15 0.1M
2022-05-26 77.95 78.40 77.59 78.00 0.1M
2022-05-25 77.26 77.76 76.16 76.74 0.1M
2022-05-24 75.58 77.51 75.22 77.33 0.1M
2022-05-23 75.63 75.80 74.37 75.77 0.1M
2022-05-20 75.69 75.69 73.12 74.39 0.1M
2022-05-19 75.96 76.05 74.61 75.12 0.2M
2022-05-18 77.05 78.22 76.36 76.68 0.1M
2022-05-17 76.22 77.78 76.22 77.26 0.1M
2022-05-16 74.85 76.11 74.67 75.30 0.1M
2022-05-13 75.02 77.10 74.23 75.50 0.1M
2022-05-12 74.83 75.79 73.03 74.82 0.1M
2022-05-11 75.85 77.44 74.65 74.79 0.1M
2022-05-10 76.17 76.80 73.79 75.43 0.2M
2022-05-09 77.80 79.24 74.88 75.26 0.1M
2022-05-06 77.41 78.00 75.47 77.88 0.1M
2022-05-05 80.00 80.00 76.52 77.55 0.1M
2022-05-04 78.36 80.51 76.71 80.23 0.1M
2022-05-03 78.37 79.08 77.56 77.56 0.1M
2022-05-02 79.15 81.00 77.61 78.93 0.1M
2022-04-29 83.86 84.29 79.63 79.87 0.1M
2022-04-28 84.42 85.04 82.66 84.73 0.1M
2022-04-27 84.63 85.08 83.24 83.35 0.3M
2022-04-26 84.91 85.79 84.14 84.14 0.2M
2022-04-25 86.87 88.09 84.17 85.88 0.1M
2022-04-22 87.67 88.09 86.74 87.23 0.1M
2022-04-21 89.52 89.76 87.38 87.78 0.1M
2022-04-20 87.88 89.03 87.74 88.62 0.1M
2022-04-19 86.15 87.83 86.15 87.02 0.1M
2022-04-18 86.61 87.94 86.61 86.90 0.1M
2022-04-14 87.16 88.23 86.98 87.27 0.1M
2022-04-13 87.32 88.03 86.83 86.90 0.1M
2022-04-12 86.91 88.00 86.29 86.91 0.1M
2022-04-11 86.75 87.69 85.95 86.10 0.1M
2022-04-08 88.54 88.54 86.35 86.51 0.2M
2022-04-07 87.30 88.47 86.75 88.28 0.2M
2022-04-06 86.90 87.62 85.40 86.98 0.2M
2022-04-05 88.96 89.20 86.80 86.87 0.1M
2022-04-04 89.93 89.93 87.13 88.46 0.1M
2022-04-01 88.51 89.64 87.62 89.45 0.2M
2022-03-31 88.84 89.78 87.73 87.80 0.1M
2022-03-30 89.88 90.00 88.27 88.53 0.1M
2022-03-29 89.27 89.98 88.18 89.47 0.2M
2022-03-28 89.45 89.94 87.85 88.38 0.1M
2022-03-25 88.80 90.01 88.50 90.01 0.1M
2022-03-24 88.11 88.50 86.94 88.35 0.1M
2022-03-23 87.23 88.07 86.87 87.83 0.1M
2022-03-22 88.45 88.99 87.09 87.74 0.2M
2022-03-21 85.62 87.78 85.47 87.72 0.1M
2022-03-18 85.25 85.60 83.91 85.51 0.3M
2022-03-17 82.32 85.15 82.32 85.11 0.1M
2022-03-16 82.75 83.77 81.40 82.98 0.1M
2022-03-15 84.55 84.55 81.72 82.39 0.1M
2022-03-14 85.11 85.11 82.75 83.82 0.1M
2022-03-11 84.63 84.97 83.86 84.03 0.1M
2022-03-10 83.24 84.35 82.60 84.19 0.1M
2022-03-09 84.29 84.99 83.40 84.65 0.1M
2022-03-08 84.23 85.21 82.62 83.13 0.1M
2022-03-07 83.99 84.36 82.55 83.61 0.2M
2022-03-04 83.31 83.98 81.68 83.21 0.1M
2022-03-03 84.91 84.98 82.86 83.82 0.1M
2022-03-02 83.19 85.07 82.31 84.18 0.2M
2022-03-01 83.40 83.40 80.63 82.43 0.2M
2022-02-28 81.50 84.49 81.50 83.11 0.2M
2022-02-25 79.58 81.26 79.58 81.13 0.1M
2022-02-24 75.59 79.41 75.33 79.02 0.1M
2022-02-23 78.16 78.60 76.44 76.66 0.2M
2022-02-22 78.13 78.42 77.05 77.29 0.2M
2022-02-18 77.74 79.12 77.47 78.28 0.1M
2022-02-17 78.45 78.80 77.26 78.46 0.1M
2022-02-16 77.42 79.43 77.42 79.19 0.1M
2022-02-15 76.85 77.73 76.49 77.50 0.1M
2022-02-14 76.46 76.94 75.60 76.36 0.1M
2022-02-11 76.27 77.29 75.08 75.96 0.1M
2022-02-10 77.29 77.71 75.40 75.89 0.1M
2022-02-09 77.95 78.73 76.69 76.92 0.1M
2022-02-08 75.65 77.74 75.65 77.55 0.1M
2022-02-07 75.48 76.30 75.30 75.71 0.1M
2022-02-04 74.92 76.35 74.09 75.62 0.1M
2022-02-03 76.54 77.67 75.35 75.57 0.1M
2022-02-02 77.87 78.14 75.94 77.12 0.1M
2022-02-01 76.74 78.40 75.80 78.33 0.2M
2022-01-31 73.32 76.33 73.17 76.24 0.3M
2022-01-28 73.96 74.60 72.01 74.38 0.2M
2022-01-27 76.24 77.47 72.95 72.99 0.2M
2022-01-26 79.11 79.86 75.42 76.05 0.2M
2022-01-25 76.85 78.21 75.24 77.77 0.1M
2022-01-24 76.12 78.59 74.77 78.35 0.1M
2022-01-21 78.72 79.62 77.02 77.02 0.1M
2022-01-20 79.63 80.81 78.22 78.40 0.1M
2022-01-19 80.78 81.26 79.25 79.35 0.1M
2022-01-18 81.14 81.52 80.14 80.60 0.1M
2022-01-14 79.39 81.78 79.28 81.69 0.1M
2022-01-13 80.30 81.44 79.84 80.28 0.1M
2022-01-12 80.65 80.73 79.38 79.57 0.1M
2022-01-11 80.03 80.68 78.57 80.24 0.1M
2022-01-10 80.19 80.46 78.46 79.89 0.1M
2022-01-07 81.52 82.28 80.66 80.69 0.1M
2022-01-06 81.48 82.48 80.53 81.68 0.1M
2022-01-05 82.91 83.65 81.08 81.17 0.1M
2022-01-04 80.87 82.77 80.87 82.59 0.1M
2022-01-03 81.01 82.60 80.16 80.49 0.1M