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
2024-12-31 196.17 198.50 195.12 196.84 0.2M
2024-12-30 193.82 197.65 191.46 195.75 0.2M
2024-12-27 196.69 198.34 193.03 196.19 0.1M
2024-12-26 195.52 198.80 194.72 198.48 0.1M
2024-12-24 194.57 197.46 194.11 197.35 0.1M
2024-12-23 191.07 193.95 190.47 193.57 0.1M
2024-12-20 188.46 193.82 188.46 191.82 0.5M
2024-12-19 191.51 194.14 190.00 191.36 0.2M
2024-12-18 200.00 200.33 187.09 188.27 0.2M
2024-12-17 200.56 203.41 197.93 198.44 0.2M
2024-12-16 203.35 205.82 200.38 203.26 0.2M
2024-12-13 204.69 208.09 201.81 202.73 0.1M
2024-12-12 210.06 210.31 204.92 205.14 0.1M
2024-12-11 212.52 213.20 209.58 210.71 0.2M
2024-12-10 211.76 211.76 207.63 209.74 0.1M
2024-12-09 216.03 216.03 209.15 210.16 0.1M
2024-12-06 217.63 217.96 213.24 214.76 0.1M
2024-12-05 217.43 218.78 215.41 215.72 0.1M
2024-12-04 219.35 220.09 216.90 218.79 0.2M
2024-12-03 222.64 223.80 217.81 218.08 0.2M
2024-12-02 222.70 223.28 217.30 221.88 0.1M
2024-11-29 223.65 223.65 218.77 221.27 0.1M
2024-11-27 222.74 225.36 218.03 219.98 0.1M
2024-11-26 223.00 226.44 222.26 223.87 0.1M
2024-11-25 224.98 227.39 223.60 224.02 0.2M
2024-11-22 221.12 223.53 219.24 222.56 0.1M
2024-11-21 218.97 222.44 217.05 220.32 0.1M
2024-11-20 218.79 218.79 213.87 217.08 0.1M
2024-11-19 216.72 218.44 214.36 218.19 0.1M
2024-11-18 214.44 218.66 210.51 217.92 0.1M
2024-11-15 219.01 219.01 213.37 214.58 0.2M
2024-11-14 222.77 222.77 215.92 217.57 0.1M
2024-11-13 225.25 227.92 220.21 221.21 0.2M
2024-11-12 226.04 226.21 221.33 222.67 0.1M
2024-11-11 226.71 227.25 224.20 225.56 0.1M
2024-11-08 222.62 224.97 219.97 223.68 0.1M
2024-11-07 227.36 227.53 222.05 222.48 0.2M
2024-11-06 216.00 226.95 212.66 226.58 0.3M
2024-11-05 195.97 201.81 195.82 200.58 0.1M
2024-11-04 193.74 198.59 193.39 195.90 0.1M
2024-11-01 188.18 201.50 188.08 193.74 0.2M
2024-10-31 193.15 193.15 188.37 188.60 0.1M
2024-10-30 194.44 197.18 194.21 194.74 0.1M
2024-10-29 191.52 195.56 189.41 194.81 0.1M
2024-10-28 193.56 194.70 192.69 193.37 0.1M
2024-10-25 192.74 194.49 191.06 191.98 0.1M
2024-10-24 190.18 192.84 190.00 191.74 0.1M
2024-10-23 190.65 192.62 190.00 191.04 0.1M
2024-10-22 194.60 194.63 190.73 190.83 0.1M
2024-10-21 198.71 198.71 194.63 194.82 0.1M
2024-10-18 197.24 198.10 195.00 197.70 0.3M
2024-10-17 198.96 198.96 195.54 196.03 0.1M
2024-10-16 197.20 199.84 196.00 198.33 0.2M
2024-10-15 200.50 200.50 195.98 196.32 0.1M
2024-10-14 200.82 201.70 199.01 199.71 0.1M
2024-10-11 194.87 201.63 194.87 201.20 0.1M
2024-10-10 197.19 197.19 193.40 194.87 0.1M
2024-10-09 200.45 201.40 196.54 199.75 0.1M
2024-10-08 200.85 201.26 199.05 199.07 0.1M
2024-10-07 196.95 200.25 196.62 199.13 0.1M
2024-10-04 199.89 200.08 196.15 198.99 0.1M
2024-10-03 201.88 201.88 196.68 197.00 0.1M
2024-10-02 201.14 205.42 201.14 202.54 0.1M
2024-10-01 201.88 202.86 198.13 201.22 0.1M
2024-09-30 199.08 202.39 198.04 202.02 0.1M
2024-09-27 201.62 202.80 198.30 200.80 0.1M
2024-09-26 201.86 202.46 199.19 199.28 0.1M
2024-09-25 201.00 202.29 198.21 199.34 0.1M
2024-09-24 203.35 203.35 198.25 200.42 0.1M
2024-09-23 203.00 204.75 201.27 201.90 0.1M
2024-09-20 204.60 205.53 202.50 202.99 0.4M
2024-09-19 205.21 205.99 200.65 204.21 0.1M
2024-09-18 195.03 204.36 194.53 199.01 0.3M
2024-09-17 195.97 197.91 194.61 195.79 0.1M
2024-09-16 198.36 198.36 194.17 194.98 0.1M
2024-09-13 195.33 199.36 193.72 196.88 0.1M
2024-09-12 189.46 193.34 187.85 192.80 0.1M
2024-09-11 185.60 188.48 180.29 187.75 0.1M
2024-09-10 188.38 188.38 183.57 184.88 0.1M
2024-09-09 184.44 186.96 183.66 186.81 0.1M
2024-09-06 186.75 186.75 182.63 183.33 0.1M
2024-09-05 187.63 188.64 184.22 186.34 0.1M
2024-09-04 186.99 188.95 186.22 187.70 0.1M
2024-09-03 195.83 196.09 185.68 186.95 0.1M
2024-08-30 196.54 197.73 193.73 197.40 0.1M
2024-08-29 194.18 197.44 192.53 194.38 0.1M
2024-08-28 193.38 195.03 191.34 191.64 0.1M
2024-08-27 191.80 193.93 189.96 192.96 0.1M
2024-08-26 195.99 196.35 192.22 192.62 0.1M
2024-08-23 190.38 194.25 186.92 193.68 0.1M
2024-08-22 188.79 190.73 187.42 187.95 0.1M
2024-08-21 188.00 189.29 185.04 188.86 0.1M
2024-08-20 190.00 190.00 185.72 186.11 0.1M
2024-08-19 190.27 191.13 189.03 191.00 0.1M
2024-08-16 191.94 192.51 189.29 190.25 0.1M
2024-08-15 193.91 193.91 189.75 191.80 0.1M
2024-08-14 187.68 190.96 185.28 188.15 0.2M
2024-08-13 185.31 187.51 182.20 187.30 0.1M
2024-08-12 187.08 187.08 182.39 183.53 0.1M
2024-08-09 183.67 187.28 183.13 186.44 0.2M
2024-08-08 175.15 183.10 175.15 182.87 0.2M
2024-08-07 178.57 178.74 172.23 172.65 0.1M
2024-08-06 170.38 178.09 169.00 175.00 0.2M
2024-08-05 165.76 171.43 160.47 169.12 0.2M
2024-08-02 182.91 185.71 172.57 173.95 0.2M
2024-08-01 196.40 198.20 187.57 189.75 0.2M
2024-07-31 197.27 200.92 195.30 196.10 0.2M
2024-07-30 197.90 199.61 193.96 195.16 0.1M
2024-07-29 198.52 199.95 194.20 195.11 0.1M
2024-07-26 198.41 200.00 196.79 198.11 0.1M
2024-07-25 191.12 197.43 191.12 194.38 0.2M
2024-07-24 193.36 195.42 190.39 190.40 0.2M
2024-07-23 189.94 196.33 189.94 194.83 0.2M
2024-07-22 186.38 190.96 185.44 190.43 0.1M
2024-07-19 188.56 189.29 184.91 185.45 0.1M
2024-07-18 190.02 192.62 187.62 188.12 0.2M
2024-07-17 193.66 197.26 191.62 191.65 0.3M
2024-07-16 187.94 195.80 186.95 195.00 0.3M
2024-07-15 182.06 185.55 179.50 185.04 0.2M
2024-07-12 178.72 180.49 177.10 178.42 0.2M
2024-07-11 175.00 178.12 173.25 176.00 0.2M
2024-07-10 171.68 172.57 170.37 172.33 0.1M
2024-07-09 170.00 172.00 169.23 169.96 0.1M
2024-07-08 170.34 171.76 169.83 170.44 0.2M
2024-07-05 169.73 169.73 167.96 169.27 0.1M
2024-07-03 168.97 170.71 168.08 170.37 0.1M
2024-07-02 162.82 168.53 162.67 168.40 0.2M
2024-07-01 169.14 169.94 162.49 163.20 0.2M
2024-06-28 166.91 167.86 163.72 167.30 1.1M
2024-06-27 168.05 168.05 164.45 165.00 0.2M
2024-06-26 163.74 167.96 163.49 167.44 0.2M
2024-06-25 165.02 166.69 162.92 165.39 0.2M
2024-06-24 168.50 170.00 164.57 164.85 0.1M
2024-06-21 165.63 168.01 163.84 168.01 0.8M
2024-06-20 163.65 166.05 162.64 165.77 0.2M
2024-06-18 162.30 165.55 160.56 165.13 0.1M
2024-06-17 158.20 163.56 158.20 161.82 0.2M
2024-06-14 161.81 161.81 157.43 159.57 0.1M
2024-06-13 167.56 167.85 162.68 164.83 0.1M
2024-06-12 167.18 170.00 166.18 168.08 0.2M
2024-06-11 163.28 164.69 162.56 164.11 0.1M
2024-06-10 162.64 165.71 161.99 165.19 0.1M
2024-06-07 164.82 165.61 163.32 164.40 0.1M
2024-06-06 169.13 170.46 165.48 166.16 0.1M
2024-06-05 166.10 169.33 165.59 168.91 0.1M
2024-06-04 166.41 167.98 163.14 164.44 0.1M
2024-06-03 171.02 171.02 166.46 168.44 0.1M
2024-05-31 169.09 170.67 167.91 169.43 0.1M
2024-05-30 167.85 170.19 167.25 169.18 0.1M
2024-05-29 168.17 169.74 167.27 167.77 0.1M
2024-05-28 174.86 174.86 169.30 170.47 0.1M
2024-05-24 173.68 174.02 170.03 173.88 0.1M
2024-05-23 174.93 177.79 171.50 172.00 0.1M
2024-05-22 177.80 177.80 173.82 175.53 0.1M
2024-05-21 174.81 181.77 174.80 178.60 0.3M
2024-05-20 170.49 174.78 170.49 173.95 0.1M
2024-05-17 170.82 171.44 168.61 170.29 0.1M
2024-05-16 170.40 172.27 169.06 169.94 0.1M
2024-05-15 168.42 171.32 167.95 170.07 0.1M
2024-05-14 169.52 169.52 166.29 168.08 0.1M
2024-05-13 176.78 177.77 169.24 169.49 0.1M
2024-05-10 172.67 176.45 171.73 175.66 0.2M
2024-05-09 171.86 172.28 169.77 172.26 0.1M
2024-05-08 168.39 172.42 168.24 171.64 0.2M
2024-05-07 166.46 172.01 166.46 169.79 0.2M
2024-05-06 165.27 166.89 164.41 166.88 0.1M
2024-05-03 164.61 164.68 161.40 163.35 0.1M
2024-05-02 160.95 162.75 160.61 162.22 0.1M
2024-05-01 158.46 162.86 158.46 160.43 0.1M
2024-04-30 162.98 163.75 158.75 159.07 0.2M
2024-04-29 167.45 167.88 160.75 162.53 0.1M
2024-04-26 159.15 170.15 159.15 168.47 0.3M
2024-04-25 156.58 157.83 155.07 157.13 0.1M
2024-04-24 159.03 160.00 156.95 158.38 0.1M
2024-04-23 155.32 158.90 154.75 158.86 0.1M
2024-04-22 154.27 156.33 153.27 154.82 0.1M
2024-04-19 152.02 155.45 152.02 153.87 0.1M
2024-04-18 153.99 156.56 152.42 152.72 0.1M
2024-04-17 157.01 161.82 152.97 154.07 0.1M
2024-04-16 155.29 156.84 154.57 155.54 0.1M
2024-04-15 157.58 158.60 154.95 156.06 0.1M
2024-04-12 158.59 161.04 154.89 156.06 0.1M
2024-04-11 157.42 159.88 156.05 159.69 0.1M
2024-04-10 156.00 157.62 155.01 156.70 0.1M
2024-04-09 160.76 160.76 156.07 158.38 0.1M
2024-04-08 160.00 160.64 159.49 159.73 0.1M
2024-04-05 156.63 159.89 156.55 159.86 0.1M
2024-04-04 159.03 159.49 155.89 156.15 0.1M
2024-04-03 154.47 158.18 154.47 157.45 0.1M
2024-04-02 155.92 158.01 154.16 155.65 0.1M
2024-04-01 160.49 160.49 156.65 157.04 0.1M
2024-03-28 158.98 160.36 158.37 159.65 0.1M
2024-03-27 158.24 158.81 157.43 158.51 0.1M
2024-03-26 157.15 158.21 156.32 156.66 0.1M
2024-03-25 158.70 158.70 156.23 156.31 0.1M
2024-03-22 159.02 159.02 155.98 157.40 0.1M
2024-03-21 155.45 158.23 155.45 158.07 0.1M
2024-03-20 151.96 156.09 151.96 155.30 0.1M
2024-03-19 153.68 154.95 152.97 153.04 0.1M
2024-03-18 153.53 154.19 151.69 152.52 0.1M
2024-03-15 152.66 155.41 152.66 154.34 0.3M
2024-03-14 153.65 153.65 151.74 153.26 0.1M
2024-03-13 151.01 154.21 151.01 153.93 0.1M
2024-03-12 149.20 151.77 148.35 151.00 0.1M
2024-03-11 152.95 152.95 149.13 150.12 0.1M
2024-03-08 153.32 154.85 152.29 153.29 0.1M
2024-03-07 152.65 154.38 150.73 152.08 0.1M
2024-03-06 151.40 152.48 151.40 152.20 0.0M
2024-03-05 153.39 153.55 149.41 150.11 0.1M
2024-03-04 150.40 153.54 150.02 153.11 0.1M
2024-03-01 150.00 150.56 148.31 150.39 0.2M
2024-02-29 151.86 151.86 149.66 149.95 0.2M
2024-02-28 149.87 151.10 149.63 149.71 0.1M
2024-02-27 150.50 150.59 147.74 149.10 0.1M
2024-02-26 151.78 153.00 149.73 149.88 0.1M
2024-02-23 149.52 152.18 149.52 151.40 0.1M
2024-02-22 151.70 153.27 149.00 150.12 0.1M
2024-02-21 148.39 151.66 148.39 151.53 0.1M
2024-02-20 148.25 150.53 147.46 147.83 0.1M
2024-02-16 150.95 152.17 149.09 149.90 0.1M
2024-02-15 147.82 151.94 147.60 150.95 0.1M
2024-02-14 143.55 146.87 143.55 146.75 0.1M
2024-02-13 142.28 145.65 140.33 141.90 0.1M
2024-02-12 147.00 147.25 145.39 145.82 0.2M
2024-02-09 144.25 146.58 143.21 146.32 0.1M
2024-02-08 141.74 143.45 140.53 143.26 0.1M
2024-02-07 140.39 142.62 140.39 142.39 0.1M
2024-02-06 140.27 141.25 139.12 140.65 0.1M
2024-02-05 139.28 140.51 137.39 139.84 0.1M
2024-02-02 140.15 141.91 139.76 141.11 0.1M
2024-02-01 139.92 141.84 138.82 141.45 0.1M
2024-01-31 143.00 144.39 139.55 139.80 0.1M
2024-01-30 143.91 143.91 141.30 142.99 0.1M
2024-01-29 143.68 144.26 141.05 143.59 0.1M
2024-01-26 147.01 147.84 137.19 144.44 0.2M
2024-01-25 144.06 145.11 140.00 140.25 0.2M
2024-01-24 145.59 145.59 142.59 142.59 0.1M
2024-01-23 145.34 145.34 143.67 144.04 0.1M
2024-01-22 143.30 144.65 143.27 143.76 0.1M
2024-01-19 142.31 144.46 140.72 141.97 0.1M
2024-01-18 139.68 141.62 139.68 141.47 0.1M
2024-01-17 139.15 141.14 138.59 139.11 0.1M
2024-01-16 140.85 141.80 140.07 140.55 0.1M
2024-01-12 142.77 142.77 141.16 142.15 0.1M
2024-01-11 139.63 141.70 135.08 141.11 0.1M
2024-01-10 139.89 141.67 139.68 140.37 0.1M
2024-01-09 138.01 140.30 137.56 139.27 0.1M
2024-01-08 139.31 140.18 138.10 139.97 0.1M
2024-01-05 138.85 140.46 138.70 139.67 0.1M
2024-01-04 141.73 141.73 139.52 139.81 0.1M
2024-01-03 144.29 144.29 138.35 139.58 0.1M
2024-01-02 144.00 146.30 141.14 142.00 0.1M