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
2023-12-29 145.58 147.91 144.73 144.78 0.1M
2023-12-28 145.17 146.28 144.79 145.09 0.1M
2023-12-27 146.38 147.17 145.73 146.09 0.1M
2023-12-26 144.57 146.77 138.29 146.28 0.1M
2023-12-22 144.18 146.91 144.08 144.85 0.1M
2023-12-21 143.43 144.02 141.79 143.09 0.1M
2023-12-20 145.27 146.39 141.99 142.14 0.1M
2023-12-19 140.93 146.01 140.93 145.76 0.2M
2023-12-18 140.32 141.60 138.57 140.98 0.2M
2023-12-15 140.40 140.59 137.69 139.30 0.7M
2023-12-14 143.26 144.00 136.77 140.12 0.2M
2023-12-13 140.60 141.76 139.72 141.35 0.3M
2023-12-12 140.19 141.13 139.04 139.88 0.2M
2023-12-11 139.24 140.07 138.00 139.46 0.2M
2023-12-08 137.77 139.18 136.89 138.60 0.2M
2023-12-07 140.86 141.20 136.60 138.04 0.2M
2023-12-06 141.00 143.08 139.90 141.43 0.2M
2023-12-05 143.72 143.72 139.81 140.87 0.1M
2023-12-04 140.51 143.44 139.69 143.44 0.2M
2023-12-01 139.20 142.04 139.20 140.72 0.2M
2023-11-30 140.28 140.28 138.06 140.01 0.3M
2023-11-29 141.47 141.57 138.20 139.01 0.1M
2023-11-28 142.97 144.42 140.80 140.80 0.2M
2023-11-27 141.66 143.76 140.84 143.23 0.2M
2023-11-24 141.21 141.59 139.59 141.28 0.1M
2023-11-22 137.03 140.18 137.03 140.18 0.2M
2023-11-21 135.18 136.61 134.40 135.87 0.1M
2023-11-20 134.56 135.28 133.08 135.19 0.1M
2023-11-17 134.45 134.73 132.80 133.60 0.1M
2023-11-16 134.22 136.09 132.49 133.33 0.1M
2023-11-15 135.44 137.04 134.15 134.96 0.2M
2023-11-14 138.89 138.89 135.42 135.96 0.2M
2023-11-13 131.01 135.76 131.01 135.39 0.2M
2023-11-10 132.48 132.96 130.77 131.62 0.1M
2023-11-09 129.03 131.25 127.98 131.00 0.2M
2023-11-08 129.08 129.96 126.65 127.52 0.1M
2023-11-07 131.33 132.28 129.19 129.86 0.1M
2023-11-06 131.36 132.34 128.88 131.85 0.2M
2023-11-03 126.47 135.91 124.47 132.64 0.3M
2023-11-02 115.81 119.85 115.81 118.77 0.2M
2023-11-01 115.47 116.53 113.40 115.44 0.1M
2023-10-31 114.15 116.33 113.77 116.05 0.1M
2023-10-30 111.46 113.81 110.52 113.36 0.1M
2023-10-27 111.03 111.06 109.26 109.92 0.1M
2023-10-26 111.95 113.03 111.54 111.98 0.1M
2023-10-25 112.24 112.79 111.24 111.25 0.1M
2023-10-24 112.19 113.51 111.38 111.60 0.1M
2023-10-23 112.81 113.84 111.23 111.62 0.1M
2023-10-20 114.64 115.75 112.70 112.81 0.1M
2023-10-19 115.52 116.44 114.14 114.17 0.1M
2023-10-18 116.71 117.69 115.96 115.98 0.1M
2023-10-17 115.54 118.78 114.73 117.81 0.1M
2023-10-16 116.20 117.19 115.44 115.86 0.0M
2023-10-13 116.07 116.07 114.46 114.94 0.1M
2023-10-12 117.42 117.43 114.32 115.70 0.1M
2023-10-11 116.00 117.68 116.00 117.59 0.1M
2023-10-10 116.86 117.20 114.99 115.20 0.1M
2023-10-09 113.05 115.89 112.51 115.40 0.1M
2023-10-06 111.75 113.65 111.57 112.24 0.1M
2023-10-05 111.46 113.72 111.46 112.05 0.1M
2023-10-04 111.02 112.06 109.97 111.27 0.1M
2023-10-03 111.73 113.05 110.70 111.28 0.1M
2023-10-02 112.49 113.65 111.53 112.07 0.1M
2023-09-29 114.57 114.57 112.63 112.96 0.2M
2023-09-28 113.29 115.03 112.69 113.81 0.1M
2023-09-27 111.73 114.40 111.70 113.47 0.1M
2023-09-26 111.99 112.71 109.01 111.53 0.2M
2023-09-25 109.87 112.39 109.27 111.89 0.1M
2023-09-22 110.43 111.05 108.32 108.37 0.1M
2023-09-21 111.27 111.50 109.27 110.17 0.1M
2023-09-20 112.98 113.66 110.86 110.92 0.1M
2023-09-19 114.52 114.80 112.57 112.60 0.1M
2023-09-18 110.57 115.01 110.37 113.48 0.1M
2023-09-15 111.97 112.69 109.52 111.31 0.4M
2023-09-14 112.32 112.62 110.52 112.40 0.1M
2023-09-13 112.42 113.48 111.56 111.72 0.1M
2023-09-12 113.51 114.69 111.67 112.43 0.1M
2023-09-11 115.54 116.46 114.66 114.66 0.1M
2023-09-08 116.08 116.08 113.86 114.62 0.1M
2023-09-07 115.00 116.95 113.50 115.68 0.2M
2023-09-06 116.69 116.99 114.27 115.34 0.1M
2023-09-05 119.00 119.00 115.86 115.87 0.2M
2023-09-01 117.20 119.67 116.87 119.48 0.2M
2023-08-31 115.00 116.44 115.00 116.16 0.1M
2023-08-30 115.48 117.48 114.90 114.96 0.1M
2023-08-29 114.34 116.10 114.34 115.40 0.1M
2023-08-28 114.28 115.22 113.12 114.98 0.1M
2023-08-25 113.62 115.17 113.18 114.00 0.1M
2023-08-24 112.90 115.90 112.57 113.37 0.1M
2023-08-23 116.17 116.17 114.05 114.08 0.1M
2023-08-22 115.52 116.79 115.43 115.74 0.2M
2023-08-21 113.40 115.50 113.25 114.71 0.1M
2023-08-18 112.42 114.98 112.42 114.17 0.1M
2023-08-17 113.46 114.26 112.24 112.70 0.1M
2023-08-16 113.93 116.05 112.41 112.47 0.1M
2023-08-15 114.50 115.72 113.23 114.51 0.1M
2023-08-14 115.24 115.90 113.36 115.11 0.2M
2023-08-11 113.32 115.21 112.07 115.14 0.1M
2023-08-10 113.49 114.92 111.20 113.23 0.1M
2023-08-09 114.19 114.51 111.54 114.25 0.1M
2023-08-08 113.25 115.33 112.60 114.50 0.1M
2023-08-07 112.10 113.64 110.82 113.25 0.2M
2023-08-04 109.73 113.31 108.25 112.87 0.2M
2023-08-03 107.99 110.34 107.27 109.75 0.2M
2023-08-02 105.15 109.39 103.94 108.92 0.2M
2023-08-01 105.38 107.76 104.56 106.29 0.1M
2023-07-31 99.41 105.85 99.41 105.44 0.3M
2023-07-28 111.76 112.58 99.25 99.80 0.3M
2023-07-27 108.99 110.89 108.99 110.78 0.1M
2023-07-26 109.71 110.21 108.95 109.19 0.1M
2023-07-25 109.13 110.03 108.44 109.65 0.1M
2023-07-24 111.12 111.51 109.38 109.61 0.1M
2023-07-21 112.02 112.27 110.30 110.41 0.1M
2023-07-20 111.10 111.63 110.93 111.47 0.1M
2023-07-19 113.46 113.77 110.47 110.48 0.1M
2023-07-18 111.65 113.45 111.31 113.25 0.1M
2023-07-17 111.15 113.05 109.69 112.36 0.1M
2023-07-14 111.14 111.14 109.84 110.54 0.1M
2023-07-13 111.60 112.49 111.22 111.60 0.1M
2023-07-12 113.28 113.70 111.99 112.27 0.1M
2023-07-11 111.79 112.69 110.99 111.71 0.1M
2023-07-10 109.54 112.14 108.64 111.79 0.2M
2023-07-07 107.13 109.63 107.09 109.47 0.1M
2023-07-06 106.81 107.42 106.11 106.20 0.1M
2023-07-05 108.71 109.39 107.03 107.73 0.1M
2023-07-03 107.54 108.62 106.86 108.52 0.1M
2023-06-30 108.51 109.24 107.90 108.43 0.1M
2023-06-29 103.87 108.14 103.87 107.93 0.1M
2023-06-28 106.20 106.20 104.48 104.55 0.1M
2023-06-27 106.33 106.54 104.23 105.52 0.1M
2023-06-26 105.62 106.51 103.76 104.89 0.2M
2023-06-23 106.93 108.37 104.48 105.63 0.3M
2023-06-22 109.32 109.39 108.17 108.28 0.1M
2023-06-21 106.73 109.82 106.27 109.02 0.1M
2023-06-20 107.73 108.16 106.15 107.52 0.1M
2023-06-16 108.78 108.97 106.71 107.14 0.4M
2023-06-15 106.66 107.94 105.76 107.87 0.2M
2023-06-14 107.58 107.94 105.80 107.12 0.1M
2023-06-13 107.43 108.87 106.43 106.72 0.2M
2023-06-12 108.46 109.50 107.58 108.06 0.1M
2023-06-09 109.75 110.58 107.75 108.87 0.1M
2023-06-08 108.74 111.01 108.74 110.00 0.2M
2023-06-07 102.49 109.40 101.42 108.99 0.3M
2023-06-06 97.53 102.54 97.53 100.89 0.2M
2023-06-05 100.67 100.82 97.71 97.88 0.1M
2023-06-02 99.82 102.55 99.68 101.81 0.1M
2023-06-01 97.68 98.88 96.91 98.65 0.1M
2023-05-31 100.58 101.97 95.94 97.21 0.2M
2023-05-30 99.29 101.50 99.29 100.26 0.1M
2023-05-26 98.69 100.42 98.24 99.84 0.1M
2023-05-25 97.80 99.25 97.02 98.95 0.2M
2023-05-24 98.78 99.49 97.80 98.09 0.2M
2023-05-23 99.23 99.78 97.85 99.51 0.1M
2023-05-22 96.12 101.67 96.04 99.87 0.2M
2023-05-19 94.97 94.97 92.98 94.00 0.1M
2023-05-18 93.44 94.28 92.12 93.78 0.1M
2023-05-17 92.68 94.09 92.28 93.85 0.1M
2023-05-16 91.30 91.85 90.61 91.70 0.1M
2023-05-15 91.27 92.58 89.84 91.55 0.1M
2023-05-12 91.49 92.16 89.99 91.06 0.1M
2023-05-11 90.71 91.43 90.16 91.40 0.1M
2023-05-10 91.82 92.43 90.19 91.81 0.1M
2023-05-09 91.56 91.87 90.42 91.28 0.1M
2023-05-08 90.91 91.43 89.74 91.11 0.1M
2023-05-05 91.51 92.04 90.55 91.28 0.1M
2023-05-04 92.92 92.93 89.80 90.93 0.2M
2023-05-03 92.31 94.32 92.11 93.76 0.2M
2023-05-02 91.80 92.75 90.77 92.57 0.2M
2023-05-01 90.10 93.52 89.95 92.59 0.2M
2023-04-28 92.39 93.49 87.84 90.11 0.3M
2023-04-27 91.70 93.19 91.04 93.18 0.1M
2023-04-26 94.38 94.80 91.60 92.27 0.1M
2023-04-25 95.48 96.19 94.80 95.44 0.1M
2023-04-24 96.66 97.37 95.71 96.24 0.1M
2023-04-21 99.85 99.99 96.76 97.22 0.1M
2023-04-20 98.62 99.67 98.45 99.54 0.1M
2023-04-19 99.19 99.37 98.65 99.05 0.1M
2023-04-18 98.88 99.83 98.55 99.20 0.1M
2023-04-17 99.39 99.39 98.15 98.93 0.1M
2023-04-14 99.78 99.96 98.07 98.85 0.1M
2023-04-13 100.28 100.28 99.09 100.04 0.1M
2023-04-12 99.73 100.10 99.20 99.64 0.1M
2023-04-11 100.16 100.94 98.86 99.00 0.1M
2023-04-10 97.54 99.90 97.54 99.42 0.1M
2023-04-06 98.46 99.39 97.89 98.12 0.0M
2023-04-05 98.44 99.65 97.84 98.39 0.1M
2023-04-04 101.41 101.41 98.67 99.11 0.1M
2023-04-03 100.39 101.75 99.77 101.28 0.1M
2023-03-31 100.51 101.32 99.83 100.75 0.1M
2023-03-30 100.22 100.22 98.71 100.04 0.1M
2023-03-29 100.25 100.25 99.01 99.63 0.1M
2023-03-28 97.89 99.52 97.89 99.37 0.1M
2023-03-27 98.58 98.90 97.48 98.01 0.1M
2023-03-24 95.50 97.85 95.00 97.36 0.1M
2023-03-23 96.37 97.50 95.62 95.93 0.1M
2023-03-22 97.79 98.68 96.23 96.23 0.1M
2023-03-21 98.52 99.57 97.22 97.60 0.1M
2023-03-20 96.18 98.09 96.18 97.08 0.1M
2023-03-17 96.56 98.09 93.95 95.16 0.6M
2023-03-16 94.08 98.28 92.85 97.34 0.2M
2023-03-15 95.46 95.46 91.87 95.22 0.2M
2023-03-14 97.01 98.61 96.34 97.13 0.1M
2023-03-13 95.36 96.67 94.28 95.22 0.1M
2023-03-10 100.08 100.08 95.47 96.89 0.1M
2023-03-09 102.69 102.69 99.50 99.82 0.1M
2023-03-08 101.85 102.09 100.61 101.70 0.2M
2023-03-07 100.35 102.15 100.05 102.00 0.2M
2023-03-06 101.63 101.82 99.24 100.25 0.1M
2023-03-03 102.51 102.53 101.02 102.32 0.1M
2023-03-02 100.38 102.35 99.53 101.97 0.1M
2023-03-01 98.53 101.70 98.53 101.20 0.1M
2023-02-28 100.89 100.92 98.61 98.62 0.3M
2023-02-27 101.67 101.91 100.34 100.60 0.1M
2023-02-24 100.18 101.82 99.71 101.09 0.1M
2023-02-23 101.35 102.33 100.59 101.19 0.1M
2023-02-22 100.96 101.91 100.42 101.00 0.1M
2023-02-21 101.00 101.61 99.94 101.04 0.1M
2023-02-17 101.40 102.26 100.61 101.79 0.1M
2023-02-16 99.88 101.88 98.92 101.01 0.1M
2023-02-15 100.35 101.75 100.34 101.51 0.2M
2023-02-14 99.89 101.56 99.09 101.26 0.1M
2023-02-13 99.42 100.53 99.42 100.09 0.1M
2023-02-10 99.10 100.38 98.57 99.83 0.2M
2023-02-09 98.96 100.58 98.86 99.60 0.1M
2023-02-08 99.00 100.44 98.05 99.22 0.1M
2023-02-07 97.63 100.00 96.29 99.18 0.1M
2023-02-06 94.09 98.90 93.04 97.90 0.2M
2023-02-03 94.04 95.13 93.18 93.45 0.2M
2023-02-02 94.70 96.57 94.33 94.73 0.1M
2023-02-01 94.87 96.25 94.13 95.33 0.1M
2023-01-31 93.15 95.32 92.72 95.32 0.1M
2023-01-30 92.37 93.98 92.37 93.15 0.1M
2023-01-27 93.51 94.83 92.68 93.14 0.1M
2023-01-26 93.34 94.38 92.09 93.68 0.1M
2023-01-25 91.25 92.67 91.25 92.52 0.1M
2023-01-24 89.91 92.04 89.91 92.00 0.1M
2023-01-23 90.23 90.78 89.96 90.60 0.1M
2023-01-20 89.75 90.22 88.99 90.20 0.1M
2023-01-19 90.15 90.25 88.83 89.00 0.1M
2023-01-18 91.31 91.84 89.99 90.11 0.2M
2023-01-17 91.87 92.44 91.02 91.50 0.1M
2023-01-13 90.67 92.05 90.67 91.76 0.1M
2023-01-12 90.00 92.11 89.59 92.11 0.1M
2023-01-11 89.84 90.17 89.25 89.88 0.1M
2023-01-10 87.80 89.17 87.00 88.91 0.1M
2023-01-09 90.00 90.25 87.79 88.01 0.1M
2023-01-06 89.33 90.12 88.24 89.72 0.2M
2023-01-05 88.91 89.11 87.60 88.18 0.1M
2023-01-04 90.26 91.05 88.41 88.87 0.2M
2023-01-03 87.40 89.97 87.18 89.40 0.2M