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
2023-12-29 32.77 33.30 31.68 32.13 0.2M
2023-12-28 32.24 32.87 32.14 32.87 0.1M
2023-12-27 32.82 33.17 32.17 32.41 0.1M
2023-12-26 32.13 32.94 31.92 32.62 0.2M
2023-12-22 31.66 32.83 31.20 31.84 0.2M
2023-12-21 31.47 32.57 31.20 31.59 0.1M
2023-12-20 31.14 33.49 30.77 30.96 0.3M
2023-12-19 31.09 31.41 30.38 31.17 0.2M
2023-12-18 32.43 32.49 30.42 30.55 0.2M
2023-12-15 33.24 33.85 32.12 32.25 0.3M
2023-12-14 33.08 33.95 31.89 33.00 0.3M
2023-12-13 29.84 32.04 28.92 32.03 0.6M
2023-12-12 31.77 31.77 29.70 29.90 0.2M
2023-12-11 31.66 32.53 31.49 31.88 0.2M
2023-12-08 31.41 32.26 31.41 31.79 0.1M
2023-12-07 31.44 32.01 30.98 31.61 0.1M
2023-12-06 31.46 31.78 30.96 31.28 0.2M
2023-12-05 31.97 32.05 30.90 31.04 0.2M
2023-12-04 32.03 32.88 32.00 32.19 0.2M
2023-12-01 31.10 32.67 30.99 32.10 0.1M
2023-11-30 31.21 31.57 30.45 31.27 0.3M
2023-11-29 31.49 31.91 30.46 30.95 0.2M
2023-11-28 31.98 31.98 30.58 31.26 0.1M
2023-11-27 31.57 32.73 31.18 32.39 0.2M
2023-11-24 31.55 32.18 31.44 31.63 0.1M
2023-11-22 31.51 32.18 31.26 31.73 0.1M
2023-11-21 31.76 32.23 31.10 31.13 0.2M
2023-11-20 31.32 32.99 30.95 32.05 0.3M
2023-11-17 29.58 31.48 29.05 31.26 0.4M
2023-11-16 29.11 29.63 28.88 29.25 0.2M
2023-11-15 29.74 31.06 29.16 29.40 0.2M
2023-11-14 27.09 29.86 26.78 29.83 0.2M
2023-11-13 25.11 26.33 25.07 25.60 0.2M
2023-11-10 26.00 26.00 24.89 25.77 0.2M
2023-11-09 27.24 27.99 26.11 26.12 0.3M
2023-11-08 24.97 27.30 24.19 25.80 0.4M
2023-11-07 24.62 25.07 24.36 24.97 0.2M
2023-11-06 25.24 25.24 24.44 24.63 0.3M
2023-11-03 25.15 25.64 25.00 25.39 0.1M
2023-11-02 23.75 24.36 23.59 24.32 0.2M
2023-11-01 22.99 23.17 22.23 23.11 0.2M
2023-10-31 22.43 23.49 22.20 23.12 0.2M
2023-10-30 22.87 22.87 22.16 22.55 0.2M
2023-10-27 23.53 23.53 21.96 22.27 0.2M
2023-10-26 23.83 24.11 23.17 23.39 0.1M
2023-10-25 24.97 24.99 23.48 23.74 0.2M
2023-10-24 26.49 26.57 24.56 25.20 0.1M
2023-10-23 25.98 26.78 25.89 26.26 0.2M
2023-10-20 26.77 26.77 25.25 26.18 0.5M
2023-10-19 27.74 27.95 26.61 26.72 0.2M
2023-10-18 27.35 28.41 27.17 27.95 0.2M
2023-10-17 26.48 28.42 26.48 27.75 0.2M
2023-10-16 25.42 26.79 25.42 26.79 0.3M
2023-10-13 25.93 26.16 24.35 24.97 0.1M
2023-10-12 28.06 28.06 25.74 26.00 0.1M
2023-10-11 28.48 28.53 27.89 28.01 0.1M
2023-10-10 27.77 29.04 27.77 28.36 0.1M
2023-10-09 27.15 28.03 27.15 27.76 0.1M
2023-10-06 27.21 27.72 26.77 27.54 0.2M
2023-10-05 27.56 27.86 26.64 27.40 0.2M
2023-10-04 27.30 27.92 27.04 27.71 0.2M
2023-10-03 28.19 28.43 27.01 27.23 0.3M
2023-10-02 28.99 29.13 28.19 28.38 0.2M
2023-09-29 29.52 29.74 29.03 29.26 0.2M
2023-09-28 28.84 29.50 28.84 29.21 0.2M
2023-09-27 29.59 29.73 28.61 29.12 0.2M
2023-09-26 29.92 30.42 29.13 29.27 0.1M
2023-09-25 29.92 30.56 29.92 30.20 0.2M
2023-09-22 30.24 30.57 29.36 30.00 0.3M
2023-09-21 29.72 30.45 29.49 30.01 0.4M
2023-09-20 31.52 31.81 29.96 30.00 0.1M
2023-09-19 32.17 32.44 31.20 31.39 0.1M
2023-09-18 32.89 33.16 32.02 32.09 0.2M
2023-09-15 34.17 34.51 32.36 32.86 0.8M
2023-09-14 33.09 35.41 33.09 34.32 0.3M
2023-09-13 32.25 33.12 31.61 32.09 0.2M
2023-09-12 33.30 33.52 32.01 32.04 0.3M
2023-09-11 34.12 34.20 32.72 33.22 0.4M
2023-09-08 35.32 35.87 33.85 33.85 0.4M
2023-09-07 37.07 37.07 35.25 35.37 0.2M
2023-09-06 38.29 38.50 37.14 37.29 0.1M
2023-09-05 38.55 39.28 37.84 38.18 0.1M
2023-09-01 38.76 39.48 38.43 38.85 0.1M
2023-08-31 38.21 38.57 37.36 38.44 0.2M
2023-08-30 37.53 38.50 37.53 38.25 0.1M
2023-08-29 37.12 37.90 37.04 37.59 0.1M
2023-08-28 38.52 39.39 36.88 37.08 0.2M
2023-08-25 38.05 38.44 37.31 38.43 0.1M
2023-08-24 38.97 39.36 37.90 37.91 0.1M
2023-08-23 38.65 40.64 38.32 39.16 0.1M
2023-08-22 39.99 40.59 38.06 38.51 0.3M
2023-08-21 39.51 40.67 39.16 39.74 0.2M
2023-08-18 39.13 39.89 39.13 39.50 0.2M
2023-08-17 40.51 40.51 39.48 39.55 0.1M
2023-08-16 39.42 41.10 39.42 40.47 0.2M
2023-08-15 38.78 39.68 38.52 39.55 0.2M
2023-08-14 38.85 39.36 38.12 39.15 0.2M
2023-08-11 36.38 39.22 36.38 39.07 0.3M
2023-08-10 41.52 41.71 36.54 36.63 0.3M
2023-08-09 40.27 43.05 39.87 41.52 0.4M
2023-08-08 37.37 38.57 36.53 38.09 0.2M
2023-08-07 37.26 37.64 36.18 37.62 0.1M
2023-08-04 37.22 37.75 36.48 37.07 0.1M
2023-08-03 37.06 37.54 36.72 37.03 0.1M
2023-08-02 37.17 37.69 36.44 37.26 0.1M
2023-08-01 40.18 40.50 37.74 37.84 0.2M
2023-07-31 40.19 40.97 39.84 40.47 0.2M
2023-07-28 40.20 40.85 40.02 40.10 0.1M
2023-07-27 41.22 41.31 39.46 39.57 0.2M
2023-07-26 41.77 42.12 40.34 40.59 0.2M
2023-07-25 42.18 43.02 41.95 42.05 0.1M
2023-07-24 42.57 43.47 41.91 42.57 0.1M
2023-07-21 43.40 43.47 42.36 42.59 0.4M
2023-07-20 44.32 44.32 43.06 43.13 0.1M
2023-07-19 45.60 45.96 44.03 44.32 0.1M
2023-07-18 45.15 45.69 44.95 45.36 0.1M
2023-07-17 44.32 45.79 43.95 45.09 0.2M
2023-07-14 44.80 45.00 44.01 44.54 0.1M
2023-07-13 44.28 45.37 43.83 45.02 0.1M
2023-07-12 45.50 45.50 42.95 44.07 0.1M
2023-07-11 45.41 45.50 44.26 44.42 0.2M
2023-07-10 42.65 45.41 41.88 45.21 0.2M
2023-07-07 42.17 43.62 42.17 42.86 0.1M
2023-07-06 42.47 42.47 41.43 42.04 0.1M
2023-07-05 42.98 44.14 42.52 43.08 0.2M
2023-07-03 41.94 43.27 41.94 43.15 0.1M
2023-06-30 42.06 42.58 41.79 42.12 0.1M
2023-06-29 41.62 42.48 41.27 41.71 0.1M
2023-06-28 41.80 42.15 40.89 41.54 0.1M
2023-06-27 40.09 42.42 40.09 41.66 0.1M
2023-06-26 39.62 40.69 39.62 39.93 0.1M
2023-06-23 40.78 41.33 39.68 40.03 0.4M
2023-06-22 41.98 42.18 41.03 41.69 0.1M
2023-06-21 41.50 42.41 40.88 42.35 0.1M
2023-06-20 41.55 42.60 41.45 41.74 0.2M
2023-06-16 43.52 43.71 41.47 41.99 0.5M
2023-06-15 42.71 43.52 42.49 42.93 0.1M
2023-06-14 43.59 43.96 42.81 43.43 0.1M
2023-06-13 42.50 43.88 42.50 43.56 0.2M
2023-06-12 42.90 43.99 42.12 42.29 0.3M
2023-06-09 42.66 43.23 41.95 42.92 0.2M
2023-06-08 42.48 42.97 41.40 42.97 0.2M
2023-06-07 40.59 43.14 40.36 42.76 0.4M
2023-06-06 39.37 41.08 39.01 40.29 0.3M
2023-06-05 36.47 39.71 36.47 39.57 0.4M
2023-06-02 37.03 37.85 36.31 36.46 0.6M
2023-06-01 35.21 36.76 35.02 36.13 0.2M
2023-05-31 35.44 35.79 34.74 35.09 0.3M
2023-05-30 36.08 36.51 35.31 35.72 0.1M
2023-05-26 35.89 36.60 35.72 35.84 0.1M
2023-05-25 36.65 36.89 35.06 35.86 0.2M
2023-05-24 36.04 36.60 35.74 36.56 0.1M
2023-05-23 37.26 37.77 36.15 36.31 0.2M
2023-05-22 36.96 37.91 36.42 37.32 0.3M
2023-05-19 38.39 39.86 36.53 36.78 0.3M
2023-05-18 38.71 39.37 37.59 37.69 0.2M
2023-05-17 37.31 39.24 37.31 38.85 0.2M
2023-05-16 36.25 36.97 36.09 36.88 0.1M
2023-05-15 35.38 37.20 35.38 36.54 0.2M
2023-05-12 36.05 36.15 34.64 35.31 0.2M
2023-05-11 34.71 36.16 34.35 35.84 0.2M
2023-05-10 32.88 35.22 32.40 35.01 0.3M
2023-05-09 30.01 31.16 29.21 30.68 0.2M
2023-05-08 30.84 31.00 29.65 30.33 0.1M
2023-05-05 30.00 30.78 29.68 30.65 0.1M
2023-05-04 29.44 29.74 29.08 29.38 0.1M
2023-05-03 29.08 30.25 29.08 29.74 0.1M
2023-05-02 29.85 30.09 28.78 28.87 0.1M
2023-05-01 30.40 30.72 29.94 30.03 0.2M
2023-04-28 29.93 30.83 29.93 30.46 0.2M
2023-04-27 29.75 30.60 29.47 30.00 0.2M
2023-04-26 29.11 29.61 28.96 29.58 0.1M
2023-04-25 29.85 29.85 28.64 29.21 0.1M
2023-04-24 30.84 31.25 30.12 30.26 0.1M
2023-04-21 31.04 31.30 30.59 30.87 0.5M
2023-04-20 30.95 31.74 30.95 31.11 0.2M
2023-04-19 30.20 31.21 29.42 31.06 0.3M
2023-04-18 33.44 33.58 30.38 30.58 0.2M
2023-04-17 32.34 33.31 31.92 33.24 0.3M
2023-04-14 32.93 33.24 31.80 32.00 0.2M
2023-04-13 32.37 33.20 32.30 33.00 0.3M
2023-04-12 33.03 33.11 32.06 32.22 0.2M
2023-04-11 33.60 33.93 32.62 32.65 0.3M
2023-04-10 32.24 33.59 32.24 33.40 0.4M
2023-04-06 33.01 33.12 32.32 32.59 0.4M
2023-04-05 34.32 35.06 32.60 32.98 0.2M
2023-04-04 35.37 35.92 34.59 34.78 0.1M
2023-04-03 35.65 35.81 34.70 35.14 0.1M
2023-03-31 35.17 35.75 35.05 35.67 0.1M
2023-03-30 34.85 35.09 34.46 34.83 0.1M
2023-03-29 34.50 34.77 33.88 34.61 0.1M
2023-03-28 33.59 34.13 33.25 33.93 0.1M
2023-03-27 33.83 34.73 33.53 33.73 0.1M
2023-03-24 33.95 34.20 33.13 33.44 0.3M
2023-03-23 33.70 34.92 33.40 34.35 0.2M
2023-03-22 34.72 34.80 33.30 33.40 0.1M
2023-03-21 34.65 34.99 34.19 34.67 0.2M
2023-03-20 34.68 34.68 33.69 33.76 0.1M
2023-03-17 34.43 34.43 33.30 34.15 0.3M
2023-03-16 32.84 34.83 32.73 34.68 0.2M
2023-03-15 31.16 33.63 31.00 33.44 0.5M
2023-03-14 33.43 34.05 31.70 32.16 0.3M
2023-03-13 31.88 34.32 31.88 32.45 0.5M
2023-03-10 34.37 34.96 31.80 32.71 0.3M
2023-03-09 37.78 37.98 34.61 34.61 0.2M
2023-03-08 39.69 40.84 36.70 37.74 0.3M
2023-03-07 38.01 38.23 35.15 36.69 0.4M
2023-03-06 37.18 39.86 36.58 38.06 0.8M
2023-03-03 36.04 37.65 35.65 37.17 0.5M
2023-03-02 40.25 41.61 35.06 36.05 1.1M
2023-03-01 41.54 45.01 28.80 43.45 2.2M
2023-02-28 50.50 51.58 48.44 48.69 0.2M
2023-02-27 51.59 52.02 50.41 50.52 0.1M
2023-02-24 49.28 50.92 48.76 50.70 0.2M
2023-02-23 51.36 52.32 49.49 50.03 0.1M
2023-02-22 51.02 51.78 50.70 51.23 0.1M
2023-02-21 52.71 52.84 50.32 51.15 0.1M
2023-02-17 52.80 54.44 51.89 53.68 0.3M
2023-02-16 52.29 54.20 52.29 52.55 0.1M
2023-02-15 52.37 53.90 52.32 53.36 0.1M
2023-02-14 52.27 53.66 52.23 52.77 0.1M
2023-02-13 51.88 52.90 51.23 52.77 0.1M
2023-02-10 50.92 51.85 50.55 51.79 0.1M
2023-02-09 52.85 53.14 50.85 50.91 0.1M
2023-02-08 52.21 53.19 52.11 52.27 0.1M
2023-02-07 52.46 52.99 51.37 52.92 0.1M
2023-02-06 52.10 52.91 51.41 52.91 0.1M
2023-02-03 53.43 54.20 52.40 52.41 0.1M
2023-02-02 54.65 55.00 53.63 54.48 0.2M
2023-02-01 54.01 54.36 52.69 53.99 0.1M
2023-01-31 52.69 54.48 52.55 54.16 0.2M
2023-01-30 52.01 53.18 50.19 52.59 0.2M
2023-01-27 51.52 53.70 51.14 52.69 0.1M
2023-01-26 52.49 52.49 50.43 51.84 0.2M
2023-01-25 52.22 52.66 51.22 51.55 0.1M
2023-01-24 53.12 53.35 52.15 53.16 0.1M
2023-01-23 52.75 53.25 51.85 53.02 0.1M
2023-01-20 51.10 52.89 50.16 52.79 0.2M
2023-01-19 49.41 51.53 48.89 50.41 0.2M
2023-01-18 52.25 52.78 50.15 50.15 0.1M
2023-01-17 52.00 52.85 51.75 52.04 0.2M
2023-01-13 49.62 52.50 48.82 52.44 0.1M
2023-01-12 50.87 50.87 49.27 50.05 0.1M
2023-01-11 51.00 51.61 49.67 50.52 0.1M
2023-01-10 48.05 50.73 48.05 50.64 0.1M
2023-01-09 46.94 48.72 46.93 48.64 0.2M
2023-01-06 47.84 48.59 46.01 46.53 0.1M
2023-01-05 46.86 48.19 45.93 46.70 0.3M
2023-01-04 46.20 47.60 45.65 46.91 0.1M
2023-01-03 45.07 45.83 44.44 45.44 0.1M