UGI公司

UGI
🏛️ 美国 →
33.42
最后更新: 2025-10-01
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 24.64 24.74 24.39 24.60 1.3M
2023-12-28 24.73 25.03 24.58 24.74 1.4M
2023-12-27 24.87 25.08 24.67 24.87 1.7M
2023-12-26 24.49 25.05 24.28 24.86 2.1M
2023-12-22 23.92 24.66 23.90 24.51 3.1M
2023-12-21 22.81 23.79 22.78 23.75 3.0M
2023-12-20 23.33 23.46 22.70 22.76 2.2M
2023-12-19 23.11 23.45 23.09 23.35 1.8M
2023-12-18 23.04 23.16 22.81 22.97 1.8M
2023-12-15 23.30 23.35 22.38 22.78 5.4M
2023-12-14 23.00 23.69 23.00 23.27 2.9M
2023-12-13 22.00 23.04 21.51 23.01 2.6M
2023-12-12 22.60 22.65 21.91 22.10 2.2M
2023-12-11 22.79 23.02 22.63 22.71 1.8M
2023-12-08 22.93 23.05 22.55 22.94 1.7M
2023-12-07 22.71 22.92 22.44 22.84 2.2M
2023-12-06 22.71 23.01 22.53 22.61 1.6M
2023-12-05 22.69 22.75 22.39 22.60 1.3M
2023-12-04 22.23 22.85 22.11 22.80 2.3M
2023-12-01 21.97 22.55 21.74 22.44 1.5M
2023-11-30 21.92 22.07 21.58 21.99 2.5M
2023-11-29 22.19 22.54 21.75 21.84 1.5M
2023-11-28 21.93 22.14 21.66 22.04 1.4M
2023-11-27 21.93 22.05 21.63 21.94 2.1M
2023-11-24 22.08 22.14 21.82 21.93 0.4M
2023-11-22 22.11 22.20 21.73 22.06 0.9M
2023-11-21 21.97 22.05 21.54 21.99 1.6M
2023-11-20 22.23 22.42 21.96 22.25 1.8M
2023-11-17 22.25 22.98 22.25 22.51 3.1M
2023-11-16 22.12 22.19 21.47 21.68 2.1M
2023-11-15 21.88 22.26 21.88 22.01 2.2M
2023-11-14 21.28 22.03 21.25 21.89 1.9M
2023-11-13 20.53 20.85 20.42 20.64 1.5M
2023-11-10 21.00 21.00 20.32 20.62 1.7M
2023-11-09 21.35 21.49 20.79 20.90 1.3M
2023-11-08 21.74 21.81 21.06 21.23 1.7M
2023-11-07 21.75 22.01 21.68 21.81 1.3M
2023-11-06 22.28 22.34 21.77 21.90 1.5M
2023-11-03 22.23 22.68 22.18 22.36 1.9M
2023-11-02 21.16 21.90 21.10 21.89 1.7M
2023-11-01 20.87 21.04 20.59 20.87 1.8M
2023-10-31 20.54 20.80 20.39 20.80 2.1M
2023-10-30 20.85 21.09 20.37 20.50 1.6M
2023-10-27 21.06 21.25 20.62 20.70 1.4M
2023-10-26 21.14 21.32 20.71 21.00 1.8M
2023-10-25 20.78 21.45 20.66 21.23 2.1M
2023-10-24 20.48 20.79 20.39 20.74 1.9M
2023-10-23 20.53 20.64 20.19 20.26 2.1M
2023-10-20 20.97 21.23 20.75 20.79 1.6M
2023-10-19 21.61 21.87 20.90 20.92 3.5M
2023-10-18 22.03 22.06 21.70 21.73 1.4M
2023-10-17 21.47 22.18 21.47 22.12 2.4M
2023-10-16 21.69 21.96 21.39 21.75 1.6M
2023-10-13 21.56 21.67 21.17 21.38 1.2M
2023-10-12 21.53 21.60 20.92 21.27 1.5M
2023-10-11 21.83 22.01 21.55 21.62 1.2M
2023-10-10 21.60 21.82 21.41 21.75 1.2M
2023-10-09 21.02 21.51 21.00 21.50 1.3M
2023-10-06 20.87 21.31 20.22 21.01 2.9M
2023-10-05 21.38 21.57 21.08 21.21 2.2M
2023-10-04 21.51 21.68 21.11 21.48 2.0M
2023-10-03 21.71 21.84 21.42 21.45 2.6M
2023-10-02 22.97 23.00 21.90 21.96 2.7M
2023-09-29 23.74 23.85 22.96 23.00 2.5M
2023-09-28 23.47 23.71 23.21 23.42 1.9M
2023-09-27 23.59 23.70 23.41 23.45 1.8M
2023-09-26 24.17 24.27 23.55 23.58 1.8M
2023-09-25 24.15 24.50 24.06 24.38 1.7M
2023-09-22 24.35 24.49 24.14 24.15 2.5M
2023-09-21 24.65 24.82 24.28 24.28 2.3M
2023-09-20 24.46 24.92 24.40 24.74 2.2M
2023-09-19 24.38 24.59 24.26 24.27 3.2M
2023-09-18 24.41 24.42 23.80 24.38 1.8M
2023-09-15 24.00 24.65 23.94 24.43 3.7M
2023-09-14 23.65 24.17 23.57 24.09 1.8M
2023-09-13 23.80 24.01 23.45 23.66 2.1M
2023-09-12 23.69 23.90 23.51 23.84 2.3M
2023-09-11 24.00 24.02 23.68 23.79 3.0M
2023-09-08 24.18 24.25 23.91 24.05 2.2M
2023-09-07 25.06 25.34 23.99 24.00 4.7M
2023-09-06 24.96 25.26 24.83 24.99 2.6M
2023-09-05 25.15 25.37 24.95 25.12 3.0M
2023-09-01 25.41 25.70 25.05 25.27 3.1M
2023-08-31 24.98 25.58 24.69 25.18 23.0M
2023-08-30 23.25 23.40 23.00 23.12 2.6M
2023-08-29 23.12 23.37 22.95 23.34 2.5M
2023-08-28 23.24 23.60 23.04 23.12 2.2M
2023-08-25 22.76 22.85 22.45 22.71 1.7M
2023-08-24 22.79 23.31 22.66 22.67 2.1M
2023-08-23 23.00 23.00 22.63 22.86 2.0M
2023-08-22 22.98 23.08 22.62 22.83 1.9M
2023-08-21 23.15 23.15 22.76 23.08 2.4M
2023-08-18 23.15 23.49 23.01 23.22 2.4M
2023-08-17 22.95 23.55 22.93 23.21 2.1M
2023-08-16 22.96 23.38 22.91 22.98 2.0M
2023-08-15 23.60 23.60 22.99 22.99 2.9M
2023-08-14 24.13 24.13 23.26 23.71 2.7M
2023-08-11 23.72 24.20 23.51 24.18 2.8M
2023-08-10 24.57 24.73 23.81 23.84 2.1M
2023-08-09 23.89 25.16 23.77 24.52 3.9M
2023-08-08 24.22 24.23 23.56 23.94 2.4M
2023-08-07 24.43 24.72 24.26 24.35 2.2M
2023-08-04 25.49 25.51 24.35 24.43 2.7M
2023-08-03 26.08 26.26 25.20 25.33 4.2M
2023-08-02 26.11 26.87 26.10 26.75 1.8M
2023-08-01 26.94 27.10 26.37 26.48 1.9M
2023-07-31 26.89 27.23 26.85 26.99 10.2M
2023-07-28 26.64 26.92 26.52 26.69 1.8M
2023-07-27 27.74 27.77 26.32 26.35 2.5M
2023-07-26 26.92 27.78 26.88 27.60 2.9M
2023-07-25 26.51 26.98 26.44 26.94 2.2M
2023-07-24 26.50 26.71 26.26 26.45 1.4M
2023-07-21 26.53 26.87 26.12 26.50 1.4M
2023-07-20 26.64 26.64 26.15 26.41 1.6M
2023-07-19 26.41 26.77 26.33 26.60 1.8M
2023-07-18 26.00 26.38 25.88 26.17 1.9M
2023-07-17 26.21 26.27 25.82 25.92 2.4M
2023-07-14 26.98 26.98 26.21 26.24 2.3M
2023-07-13 26.82 27.09 26.56 27.08 1.9M
2023-07-12 26.91 27.06 26.55 26.90 2.2M
2023-07-11 25.90 26.42 25.64 26.37 2.0M
2023-07-10 25.98 26.39 25.65 25.85 1.9M
2023-07-07 26.29 26.40 25.58 25.95 4.2M
2023-07-06 26.50 26.72 26.26 26.51 2.0M
2023-07-05 27.10 27.57 26.78 26.78 2.1M
2023-07-03 27.06 27.51 27.00 27.26 0.9M
2023-06-30 27.00 27.16 26.77 26.97 2.0M
2023-06-29 26.66 27.05 26.55 26.85 1.8M
2023-06-28 27.25 27.36 26.61 26.67 1.8M
2023-06-27 27.19 27.57 27.09 27.18 1.8M
2023-06-26 26.65 27.33 26.64 27.06 1.7M
2023-06-23 26.88 27.00 26.44 26.45 2.5M
2023-06-22 26.82 26.95 26.50 26.93 1.9M
2023-06-21 27.12 27.24 26.53 26.78 1.7M
2023-06-20 27.61 27.63 27.14 27.34 1.8M
2023-06-16 28.11 28.15 27.66 27.80 3.2M
2023-06-15 27.54 28.00 27.38 27.97 2.1M
2023-06-14 28.42 28.71 27.61 27.70 2.5M
2023-06-13 29.09 29.42 28.64 28.76 2.5M
2023-06-12 29.34 29.72 28.97 29.12 2.1M
2023-06-09 29.56 29.65 29.27 29.38 1.4M
2023-06-08 29.54 29.74 29.32 29.56 2.3M
2023-06-07 28.48 29.76 28.18 29.65 1.9M
2023-06-06 27.61 28.42 27.50 28.41 1.7M
2023-06-05 28.00 28.04 27.39 27.58 2.1M
2023-06-02 27.89 28.33 27.69 28.06 3.1M
2023-06-01 28.20 28.33 27.68 27.78 1.7M
2023-05-31 28.07 28.24 27.52 27.97 10.1M
2023-05-30 28.51 28.60 28.07 28.25 2.0M
2023-05-26 27.96 28.38 27.80 28.30 2.0M
2023-05-25 27.85 27.90 27.01 27.55 2.6M
2023-05-24 28.16 28.29 27.66 27.82 4.5M
2023-05-23 28.39 28.55 28.06 28.23 3.0M
2023-05-22 28.19 28.60 27.95 28.36 2.0M
2023-05-19 28.31 28.36 27.73 28.03 1.4M
2023-05-18 27.95 28.16 27.63 28.02 1.7M
2023-05-17 27.40 28.24 27.27 28.22 2.1M
2023-05-16 28.17 28.29 27.23 27.27 1.6M
2023-05-15 28.73 28.84 28.14 28.27 1.5M
2023-05-12 28.91 29.15 28.49 28.72 1.2M
2023-05-11 29.40 29.53 28.71 28.77 1.7M
2023-05-10 30.00 30.10 29.30 29.65 1.9M
2023-05-09 29.88 30.04 29.30 29.59 2.7M
2023-05-08 30.50 30.67 30.01 30.10 1.6M
2023-05-05 29.97 30.94 29.97 30.50 2.1M
2023-05-04 32.04 32.50 29.61 29.69 2.9M
2023-05-03 32.55 33.14 32.23 32.25 1.8M
2023-05-02 33.72 33.74 32.32 32.67 1.4M
2023-05-01 34.00 34.26 33.75 33.82 1.0M
2023-04-28 33.83 34.11 33.66 33.88 2.8M
2023-04-27 33.25 34.09 33.23 34.02 1.2M
2023-04-26 33.57 33.83 33.13 33.16 0.9M
2023-04-25 34.20 34.28 33.87 33.90 0.8M
2023-04-24 35.02 35.14 34.27 34.43 1.2M
2023-04-21 35.18 35.18 34.78 34.99 0.9M
2023-04-20 34.81 35.05 34.62 34.97 1.1M
2023-04-19 34.24 34.96 34.22 34.92 1.0M
2023-04-18 34.70 34.70 34.23 34.59 1.1M
2023-04-17 34.57 35.01 34.46 34.89 0.9M
2023-04-14 34.78 34.90 34.36 34.55 1.0M
2023-04-13 34.93 35.06 34.37 34.83 0.8M
2023-04-12 35.37 35.37 34.69 35.03 1.4M
2023-04-11 35.00 35.47 34.92 35.34 1.3M
2023-04-10 34.67 35.07 34.45 35.00 1.2M
2023-04-06 34.75 34.88 34.47 34.72 1.4M
2023-04-05 34.16 34.80 34.16 34.75 1.8M
2023-04-04 34.30 34.35 33.84 34.09 1.0M
2023-04-03 34.72 34.97 34.10 34.18 1.2M
2023-03-31 34.22 34.87 34.04 34.76 1.7M
2023-03-30 33.94 34.19 33.69 33.96 0.8M
2023-03-29 33.84 33.84 33.49 33.69 1.3M
2023-03-28 33.52 33.70 33.25 33.50 1.0M
2023-03-27 33.50 33.71 33.12 33.56 1.4M
2023-03-24 32.29 33.17 32.10 33.17 1.2M
2023-03-23 34.20 34.42 32.67 32.68 1.9M
2023-03-22 35.22 35.33 34.21 34.27 1.3M
2023-03-21 35.67 35.87 35.17 35.42 1.6M
2023-03-20 35.30 35.87 35.23 35.49 1.5M
2023-03-17 35.57 35.57 34.51 35.03 4.4M
2023-03-16 34.41 35.42 34.19 35.15 1.6M
2023-03-15 34.98 35.13 34.30 34.66 1.4M
2023-03-14 35.46 35.85 35.07 35.46 1.3M
2023-03-13 34.68 36.10 34.68 35.03 2.0M
2023-03-10 36.20 36.24 34.87 35.12 1.0M
2023-03-09 36.80 37.02 36.23 36.24 0.7M
2023-03-08 36.78 36.87 36.47 36.76 0.8M
2023-03-07 37.14 37.67 36.79 36.87 1.0M
2023-03-06 37.56 37.57 36.97 37.11 1.3M
2023-03-03 37.46 37.61 37.19 37.60 0.7M
2023-03-02 36.93 37.32 36.69 37.30 0.6M
2023-03-01 37.00 37.18 36.50 37.06 1.2M
2023-02-28 37.52 37.86 37.21 37.23 3.6M
2023-02-27 38.13 38.44 37.56 37.70 0.9M
2023-02-24 37.74 38.12 37.33 37.71 0.7M
2023-02-23 38.27 38.47 37.86 38.06 0.9M
2023-02-22 38.14 38.56 37.97 38.00 0.9M
2023-02-21 38.74 38.93 38.14 38.15 0.6M
2023-02-17 38.50 39.23 38.34 39.15 1.1M
2023-02-16 39.16 39.27 38.68 38.70 0.9M
2023-02-15 39.02 39.92 38.70 39.62 0.9M
2023-02-14 39.76 39.96 39.29 39.45 1.1M
2023-02-13 39.32 39.98 39.22 39.95 1.1M
2023-02-10 38.48 39.44 38.12 39.37 1.2M
2023-02-09 39.80 39.99 38.18 38.52 0.8M
2023-02-08 40.16 40.37 39.44 39.70 0.8M
2023-02-07 39.97 40.83 39.77 40.65 0.9M
2023-02-06 41.84 42.25 39.92 40.14 1.4M
2023-02-03 42.46 42.52 40.94 41.98 1.4M
2023-02-02 40.89 43.19 40.33 42.62 2.2M
2023-02-01 39.56 40.84 39.56 40.48 1.1M
2023-01-31 39.27 40.07 38.88 39.83 4.2M
2023-01-30 39.50 39.82 39.06 39.10 0.8M
2023-01-27 39.67 40.08 39.53 39.81 0.9M
2023-01-26 39.93 39.99 39.47 39.66 0.8M
2023-01-25 39.21 40.02 39.18 39.77 1.0M
2023-01-24 39.86 39.86 39.13 39.48 0.6M
2023-01-23 39.49 39.86 39.20 39.75 0.6M
2023-01-20 39.08 39.42 38.60 39.41 0.8M
2023-01-19 38.86 39.25 38.70 38.90 0.8M
2023-01-18 39.75 40.15 38.93 39.16 1.0M
2023-01-17 40.41 40.79 40.20 40.49 0.7M
2023-01-13 41.21 41.30 40.42 40.72 0.7M
2023-01-12 41.20 41.50 40.95 41.45 0.9M
2023-01-11 40.66 41.13 40.65 41.01 1.0M
2023-01-10 39.92 40.61 39.87 40.45 0.9M
2023-01-09 39.46 40.17 39.03 39.95 1.2M
2023-01-06 38.65 39.55 38.42 39.46 0.9M
2023-01-05 38.23 38.44 37.75 38.12 0.9M
2023-01-04 38.37 38.90 38.31 38.63 1.0M
2023-01-03 37.44 38.11 37.07 38.05 1.5M