MEG 能源公司

MEG
🏛️ 美国 →
20.31
最后更新: 2025-09-29
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
2025-09-29 20.42 20.48 20.31 20.31 0.0M
2025-09-26 20.40 20.63 20.40 20.52 0.0M
2025-09-25 20.42 20.51 20.39 20.47 0.0M
2025-09-24 20.44 20.59 20.44 20.51 0.0M
2025-09-23 20.07 20.57 20.07 20.49 0.0M
2025-09-22 20.40 20.46 20.38 20.42 0.0M
2025-09-19 20.78 20.86 20.47 20.52 0.1M
2025-09-18 20.70 20.86 20.64 20.82 0.1M
2025-09-17 21.03 21.06 20.79 20.84 0.2M
2025-09-16 20.95 21.08 20.93 21.07 0.1M
2025-09-15 20.71 20.93 20.66 20.87 0.1M
2025-09-12 20.78 20.78 20.60 20.77 0.1M
2025-09-11 20.57 20.87 20.57 20.77 0.1M
2025-09-10 20.31 21.10 20.31 20.79 0.1M
2025-09-09 21.01 21.25 20.93 21.08 0.1M
2025-09-08 20.90 21.03 20.69 21.03 0.1M
2025-09-05 20.62 20.69 20.34 20.41 0.2M
2025-09-04 20.48 20.77 20.48 20.77 0.1M
2025-09-03 20.76 20.76 20.57 20.61 0.0M
2025-09-02 20.71 20.91 20.61 20.89 0.1M
2025-08-29 20.52 20.58 20.48 20.58 0.1M
2025-08-28 20.29 20.46 20.29 20.44 0.1M
2025-08-27 20.13 20.39 20.13 20.36 0.1M
2025-08-26 20.25 20.31 20.18 20.25 0.2M
2025-08-25 20.01 20.31 19.97 20.29 0.4M
2025-08-22 19.85 20.32 19.57 20.21 0.9M
2025-08-21 19.70 19.87 19.61 19.85 0.0M
2025-08-20 19.60 19.93 19.44 19.93 0.1M
2025-08-19 19.51 19.59 19.39 19.53 0.1M
2025-08-18 19.41 19.71 19.30 19.70 0.0M
2025-08-15 19.36 19.56 19.36 19.45 0.0M
2025-08-14 19.22 19.41 19.14 19.40 0.2M
2025-08-13 18.83 19.76 18.83 19.27 0.1M
2025-08-12 18.57 19.17 18.57 19.01 0.2M
2025-08-11 19.00 19.00 18.60 18.62 0.0M
2025-08-08 18.70 19.01 18.68 18.86 0.0M
2025-08-07 18.75 19.00 18.04 18.78 0.0M
2025-08-06 18.13 19.30 18.13 19.03 0.0M
2025-08-05 19.21 19.26 18.93 19.00 0.1M
2025-08-04 19.50 19.50 19.00 19.09 0.0M
2025-08-01 20.00 20.00 19.14 19.33 0.1M
2025-07-31 19.80 19.92 19.55 19.80 0.1M
2025-07-30 20.12 20.12 19.82 19.90 0.0M
2025-07-29 20.18 20.18 19.82 20.01 0.1M
2025-07-28 20.04 20.42 20.04 20.20 0.0M
2025-07-25 20.05 20.05 19.80 19.81 0.1M
2025-07-24 19.95 20.27 19.90 19.99 0.2M
2025-07-23 19.65 19.79 19.58 19.79 0.0M
2025-07-22 19.38 19.49 19.17 19.49 0.2M
2025-07-21 19.90 19.90 19.26 19.39 0.2M
2025-07-18 19.33 19.41 19.25 19.41 0.0M
2025-07-17 18.81 19.30 18.29 19.30 0.0M
2025-07-16 19.14 19.45 18.97 19.26 0.1M
2025-07-15 19.31 19.31 19.14 19.22 0.0M
2025-07-14 19.26 19.41 19.26 19.40 0.1M
2025-07-11 18.26 19.29 18.26 19.27 0.0M
2025-07-10 18.89 19.01 18.82 18.96 0.0M
2025-07-09 19.03 19.15 19.02 19.02 0.0M
2025-07-08 18.21 19.06 18.21 19.06 0.1M
2025-07-07 18.73 18.73 18.25 18.49 0.1M
2025-07-03 18.87 19.01 18.86 19.00 0.0M
2025-07-02 18.76 19.01 18.76 18.91 0.2M
2025-07-01 18.80 19.95 18.80 18.88 0.0M
2025-06-30 18.75 18.91 18.66 18.91 0.2M
2025-06-27 18.90 18.90 18.66 18.71 0.0M
2025-06-26 19.05 19.05 18.78 18.82 0.0M
2025-06-25 18.59 18.71 18.59 18.71 0.1M
2025-06-24 18.68 18.97 18.68 18.70 0.0M
2025-06-23 19.72 19.72 18.89 18.93 0.2M
2025-06-20 19.25 19.53 19.16 19.52 0.1M
2025-06-18 19.60 19.61 19.25 19.25 0.1M
2025-06-17 19.78 19.86 19.63 19.67 0.2M
2025-06-16 19.37 19.65 18.89 19.44 0.3M
2025-06-13 18.97 19.56 18.97 19.34 0.2M
2025-06-12 18.56 18.94 18.56 18.88 0.3M
2025-06-11 17.77 18.80 17.77 18.66 0.2M
2025-06-10 18.62 18.90 18.50 18.61 0.3M
2025-06-09 18.00 18.71 18.00 18.55 0.1M
2025-06-06 18.59 18.67 18.40 18.53 0.2M
2025-06-05 18.49 18.69 18.42 18.56 0.4M
2025-06-04 17.18 18.43 17.18 18.28 0.3M
2025-06-03 17.06 18.27 16.93 18.25 0.2M
2025-06-02 17.83 18.00 17.61 17.96 0.1M
2025-05-30 17.99 17.99 17.31 17.51 0.4M
2025-05-29 18.06 18.09 17.93 17.93 0.0M
2025-05-28 16.78 18.25 16.78 17.89 0.1M
2025-05-27 17.96 17.96 17.62 17.72 0.2M
2025-05-23 16.81 18.02 16.81 18.00 0.1M
2025-05-22 17.49 17.86 17.38 17.78 0.2M
2025-05-21 17.80 17.95 17.67 17.70 0.1M
2025-05-20 18.19 18.27 17.71 17.73 0.3M
2025-05-19 18.11 18.50 17.80 17.85 0.0M
2025-05-16 17.21 20.36 17.19 18.04 1.1M
2025-05-15 15.05 15.23 14.97 15.23 0.0M
2025-05-14 15.60 15.78 15.42 15.51 0.3M
2025-05-13 14.56 15.82 14.56 15.81 0.1M
2025-05-12 15.47 16.03 15.24 15.33 0.2M
2025-05-09 15.07 15.18 14.88 15.13 0.1M
2025-05-08 13.40 14.98 13.40 14.93 0.3M
2025-05-07 14.19 14.19 13.80 13.95 0.1M
2025-05-06 14.01 14.62 14.01 14.26 0.1M
2025-05-05 14.28 14.32 14.05 14.16 0.1M
2025-05-02 13.88 14.71 13.88 14.60 0.1M
2025-05-01 13.23 14.42 13.23 14.33 0.1M
2025-04-30 14.23 14.44 13.90 14.02 0.1M
2025-04-29 13.71 14.58 13.71 14.48 0.1M
2025-04-28 14.63 14.76 14.55 14.57 0.2M
2025-04-25 14.81 14.83 14.63 14.74 0.3M
2025-04-24 14.84 15.21 14.16 15.16 0.3M
2025-04-23 15.00 15.17 14.33 14.51 0.4M
2025-04-22 14.26 14.74 13.87 14.44 0.5M
2025-04-21 14.51 14.54 13.75 14.09 0.4M
2025-04-17 14.17 14.82 14.08 14.59 0.4M
2025-04-16 14.13 14.78 13.98 14.26 0.6M
2025-04-15 14.09 14.29 13.69 14.19 0.5M
2025-04-14 13.77 14.17 13.20 14.15 0.6M
2025-04-11 12.77 13.51 12.51 13.50 0.6M
2025-04-10 12.78 13.21 12.26 12.78 0.7M
2025-04-09 10.59 12.91 10.51 12.73 1.1M
2025-04-08 12.11 12.25 10.58 10.74 0.9M
2025-04-07 11.14 12.39 10.88 11.68 1.0M
2025-04-04 11.78 12.81 11.39 11.85 1.1M
2025-04-03 12.81 13.08 12.15 12.20 0.5M
2025-04-02 13.32 13.85 13.32 13.60 0.9M
2025-04-01 14.25 14.47 13.40 13.61 0.3M
2025-03-31 13.99 14.68 13.79 14.26 0.6M
2025-03-28 14.77 15.05 14.34 14.41 0.4M
2025-03-27 15.08 15.79 14.51 14.82 0.4M
2025-03-26 15.44 15.62 14.72 15.16 0.3M
2025-03-25 15.39 15.61 14.91 15.38 0.7M
2025-03-24 14.80 15.85 14.78 15.39 0.4M
2025-03-21 14.51 15.04 14.28 14.63 1.8M
2025-03-20 15.18 15.26 14.56 14.87 0.5M
2025-03-19 15.68 15.89 14.90 15.39 0.6M
2025-03-18 16.29 16.36 15.37 15.76 0.5M
2025-03-17 16.16 17.56 15.87 16.47 0.7M
2025-03-14 17.07 17.47 16.74 16.89 0.4M
2025-03-13 17.27 17.51 16.02 16.87 0.4M
2025-03-12 17.94 18.38 17.54 17.56 0.3M
2025-03-11 16.75 17.84 16.15 17.59 0.8M
2025-03-10 17.27 17.86 16.29 16.54 0.8M
2025-03-07 17.76 18.03 16.50 17.25 0.6M
2025-03-06 19.13 19.80 17.90 17.95 0.5M
2025-03-05 18.80 19.98 18.64 19.90 0.4M
2025-03-04 19.43 19.94 17.92 18.65 0.7M
2025-03-03 19.65 20.71 19.28 19.87 0.6M
2025-02-28 22.70 22.92 18.95 19.43 0.8M
2025-02-27 18.92 23.58 18.84 23.13 1.1M
2025-02-26 17.47 18.43 17.15 17.44 0.4M
2025-02-25 17.85 18.16 17.31 17.35 0.3M
2025-02-24 17.87 18.17 17.47 17.90 0.3M
2025-02-21 18.42 18.90 17.59 17.74 0.3M
2025-02-20 18.32 18.62 17.92 18.05 0.4M
2025-02-19 18.01 18.50 17.44 18.25 0.4M
2025-02-18 18.86 19.10 17.93 18.17 0.5M
2025-02-14 18.51 19.02 18.22 18.84 0.3M
2025-02-13 18.78 18.97 18.18 18.25 0.4M
2025-02-12 18.67 19.20 18.35 18.59 0.3M
2025-02-11 20.79 20.85 18.85 19.03 0.3M
2025-02-10 21.28 21.42 20.73 21.09 0.3M
2025-02-07 20.93 21.39 20.38 21.14 0.3M
2025-02-06 20.63 22.13 20.31 20.97 0.5M
2025-02-05 20.07 20.76 19.78 20.46 0.4M
2025-02-04 19.75 20.02 19.34 19.88 0.4M
2025-02-03 20.40 21.07 19.83 19.84 0.4M
2025-01-31 21.14 21.68 20.63 20.82 0.4M
2025-01-30 21.24 21.36 20.63 20.99 0.4M
2025-01-29 21.64 22.01 20.63 20.89 0.4M
2025-01-28 22.01 22.80 21.07 21.53 0.3M
2025-01-27 23.31 23.31 20.55 21.73 0.6M
2025-01-24 22.68 23.76 22.47 23.52 0.5M
2025-01-23 23.36 23.79 21.55 22.50 0.5M
2025-01-22 23.93 24.42 23.32 23.51 0.4M
2025-01-21 22.64 24.79 22.50 24.01 0.7M
2025-01-17 22.60 23.11 22.19 22.63 0.3M
2025-01-16 22.55 23.25 22.01 22.27 0.4M
2025-01-15 21.81 22.92 21.31 22.62 0.5M
2025-01-14 21.73 21.77 20.47 21.10 0.4M
2025-01-13 21.05 21.79 20.45 21.76 0.8M
2025-01-10 20.92 22.50 20.92 21.56 1.0M
2025-01-08 20.52 22.29 20.20 20.80 0.7M
2025-01-07 20.50 21.07 20.08 20.71 0.9M
2025-01-06 19.21 20.60 19.13 20.35 0.7M
2025-01-03 18.72 19.77 18.51 19.20 0.5M
2025-01-02 19.16 19.99 18.52 18.73 0.5M