Excelerate Energy Inc

EE
🏛️ 美国 →
24.90
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
2022-12-30 25.69 25.78 24.72 25.05 0.3M
2022-12-29 25.78 26.43 25.77 25.84 0.2M
2022-12-28 26.35 26.35 25.38 25.80 0.2M
2022-12-27 26.52 26.94 26.30 26.36 0.1M
2022-12-23 25.78 26.46 25.58 26.46 0.1M
2022-12-22 26.46 26.47 25.04 25.75 0.2M
2022-12-21 25.81 26.70 25.63 26.38 0.2M
2022-12-20 25.04 25.65 25.04 25.33 0.2M
2022-12-19 25.95 25.95 25.01 25.18 0.2M
2022-12-16 26.00 26.16 25.28 25.77 0.4M
2022-12-15 25.95 26.88 25.66 26.58 0.3M
2022-12-14 27.77 28.30 26.33 26.86 0.3M
2022-12-13 27.86 28.46 27.57 27.98 0.4M
2022-12-12 27.24 27.54 26.94 27.31 0.2M
2022-12-09 27.52 27.99 26.97 27.05 0.3M
2022-12-08 27.78 28.04 27.24 27.58 0.3M
2022-12-07 26.98 27.53 26.84 27.34 0.4M
2022-12-06 27.55 27.76 26.41 27.12 0.5M
2022-12-05 30.10 30.48 27.18 27.76 0.8M
2022-12-02 28.20 30.00 28.20 29.65 0.9M
2022-12-01 28.32 29.08 28.04 28.60 0.3M
2022-11-30 29.23 29.52 27.91 28.36 0.8M
2022-11-29 28.34 29.01 28.34 28.82 0.4M
2022-11-28 28.85 29.54 27.97 28.33 0.3M
2022-11-25 29.15 30.06 29.12 29.74 0.1M
2022-11-23 30.11 31.13 29.11 29.14 0.6M
2022-11-22 27.91 30.11 27.71 30.00 0.8M
2022-11-21 27.24 27.69 26.20 27.37 0.3M
2022-11-18 26.51 27.72 25.92 27.17 0.4M
2022-11-17 26.55 27.05 25.85 26.45 0.3M
2022-11-16 26.17 27.02 25.80 26.86 0.4M
2022-11-15 26.05 26.62 25.53 26.37 0.4M
2022-11-14 26.01 26.45 25.09 25.96 0.5M
2022-11-11 26.99 26.99 25.87 26.10 0.6M
2022-11-10 26.50 27.19 25.52 26.69 0.8M
2022-11-09 25.78 26.03 24.68 25.15 0.7M
2022-11-08 27.16 27.17 26.28 26.38 0.4M
2022-11-07 26.88 27.40 26.63 27.04 0.4M
2022-11-04 26.24 27.36 25.93 26.62 0.3M
2022-11-03 25.64 26.48 25.62 25.86 0.4M
2022-11-02 26.51 27.09 25.82 25.88 0.3M
2022-11-01 28.28 28.39 26.80 26.82 0.5M
2022-10-31 26.70 28.00 26.70 27.62 1.1M
2022-10-28 27.30 27.65 26.42 26.70 0.4M
2022-10-27 26.82 27.16 26.36 26.46 0.5M
2022-10-26 26.41 27.48 26.18 26.51 0.6M
2022-10-25 25.40 26.73 25.40 26.11 0.6M
2022-10-24 25.75 26.42 25.34 25.50 0.3M
2022-10-21 24.64 25.57 24.40 25.53 0.2M
2022-10-20 24.85 25.41 24.46 24.75 0.2M
2022-10-19 23.95 24.70 23.73 24.68 0.2M
2022-10-18 24.20 24.52 23.73 23.95 0.2M
2022-10-17 23.24 24.38 23.24 23.72 0.6M
2022-10-14 23.67 23.82 22.51 22.85 0.3M
2022-10-13 22.69 24.01 22.28 23.60 0.4M
2022-10-12 23.45 23.63 22.69 23.00 0.3M
2022-10-11 22.88 23.45 21.87 23.43 0.4M
2022-10-10 24.31 25.31 23.02 23.22 0.4M
2022-10-07 23.93 24.93 23.57 24.19 0.5M
2022-10-06 24.30 25.32 24.15 24.26 0.5M
2022-10-05 25.38 25.45 24.18 24.54 0.4M
2022-10-04 25.20 25.75 24.73 25.43 0.3M
2022-10-03 24.31 24.96 24.17 24.68 0.3M
2022-09-30 23.43 23.82 22.88 23.40 0.3M
2022-09-29 24.28 24.39 23.24 23.51 0.4M
2022-09-28 22.96 24.94 22.84 24.68 0.5M
2022-09-27 22.29 23.03 21.88 22.51 0.4M
2022-09-26 22.25 22.78 21.38 21.70 0.4M
2022-09-23 23.31 23.51 21.69 22.52 0.8M
2022-09-22 25.70 25.98 24.09 24.25 0.5M
2022-09-21 25.12 26.77 25.12 25.50 0.7M
2022-09-20 24.99 25.13 24.02 24.70 0.4M
2022-09-19 23.85 25.23 23.61 25.02 0.5M
2022-09-16 25.81 25.81 24.33 24.49 0.7M
2022-09-15 28.20 28.23 25.81 26.25 0.6M
2022-09-14 26.25 28.78 26.25 28.23 1.0M
2022-09-13 26.48 27.05 26.03 26.23 0.4M
2022-09-12 27.08 27.37 26.61 27.05 0.2M
2022-09-09 27.70 27.99 26.58 26.74 0.5M
2022-09-08 26.37 27.31 26.33 27.22 0.3M
2022-09-07 26.56 26.65 25.54 26.46 0.4M
2022-09-06 28.16 28.18 26.52 26.88 0.5M
2022-09-02 25.88 27.49 25.41 27.30 0.6M
2022-09-01 26.00 26.22 24.33 25.28 0.6M
2022-08-31 25.24 25.84 24.52 25.68 0.4M
2022-08-30 27.49 27.58 25.26 25.49 0.6M
2022-08-29 26.38 28.45 26.02 27.70 1.0M
2022-08-26 27.24 27.35 26.57 26.61 0.4M
2022-08-25 27.40 27.50 26.61 27.02 0.4M
2022-08-24 26.14 27.16 26.05 27.02 0.5M
2022-08-23 26.00 26.66 25.51 26.03 0.5M
2022-08-22 25.29 26.98 24.95 25.79 0.6M
2022-08-19 25.84 25.90 25.02 25.42 0.3M
2022-08-18 25.53 26.25 25.50 25.93 0.3M
2022-08-17 25.64 25.76 24.91 25.30 0.2M
2022-08-16 25.32 26.12 25.08 25.65 0.5M
2022-08-15 24.73 25.42 24.25 25.32 0.3M
2022-08-12 24.18 25.52 23.48 25.24 0.7M
2022-08-11 23.87 24.97 23.41 24.01 0.5M
2022-08-10 23.49 23.50 22.72 22.95 0.3M
2022-08-09 22.50 23.28 22.44 23.26 0.3M
2022-08-08 22.50 22.80 22.14 22.25 0.4M
2022-08-05 22.40 22.87 21.88 22.31 0.5M
2022-08-04 23.49 23.49 22.54 22.61 0.4M
2022-08-03 23.72 24.12 23.33 23.61 0.4M
2022-08-02 22.31 23.71 22.08 23.63 0.6M
2022-08-01 21.87 22.39 21.30 22.17 0.3M
2022-07-29 22.39 22.62 21.79 22.14 0.3M
2022-07-28 22.57 22.80 21.87 22.09 0.2M
2022-07-27 21.88 22.47 21.26 22.39 0.4M
2022-07-26 21.84 22.48 21.60 21.82 0.4M
2022-07-25 20.69 21.64 20.30 21.49 0.3M
2022-07-22 21.00 21.29 20.40 20.53 0.2M
2022-07-21 20.96 21.19 20.05 21.05 0.3M
2022-07-20 21.08 21.78 20.77 21.65 0.4M
2022-07-19 20.88 21.75 20.61 21.19 0.4M
2022-07-18 20.57 21.29 20.52 20.64 0.2M
2022-07-15 19.54 20.34 19.47 20.30 0.4M
2022-07-14 19.07 19.51 18.31 19.21 0.8M
2022-07-13 19.76 20.49 19.75 19.86 0.3M
2022-07-12 20.10 20.53 19.61 20.10 0.4M
2022-07-11 21.09 21.09 20.16 20.40 0.4M
2022-07-08 21.08 21.51 20.25 21.16 0.4M
2022-07-07 20.00 21.74 20.00 21.07 0.9M
2022-07-06 21.15 21.73 18.81 19.62 1.4M
2022-07-05 19.50 20.80 18.64 20.52 1.0M
2022-07-01 19.99 19.99 18.40 19.16 0.6M
2022-06-30 19.86 20.21 19.01 19.92 0.9M
2022-06-29 22.26 22.40 19.75 20.36 1.2M
2022-06-28 23.49 23.74 21.87 22.18 0.7M
2022-06-27 21.11 23.37 21.01 23.22 0.8M
2022-06-24 21.00 21.84 20.76 20.83 3.0M
2022-06-23 22.87 23.10 20.64 21.06 1.0M
2022-06-22 23.91 24.10 22.67 22.70 0.6M
2022-06-21 24.77 25.85 24.51 24.64 0.6M
2022-06-17 23.67 24.77 23.26 24.49 2.0M
2022-06-16 24.56 24.92 23.06 23.48 0.9M
2022-06-15 27.00 27.35 24.27 25.17 1.0M
2022-06-14 25.23 27.39 25.22 27.01 0.8M
2022-06-13 26.29 26.42 25.08 25.23 0.7M
2022-06-10 26.35 27.79 26.15 27.23 0.7M
2022-06-09 27.83 28.17 26.39 26.76 0.9M
2022-06-08 29.31 29.75 27.75 28.18 0.6M
2022-06-07 27.86 29.58 27.75 29.58 0.9M
2022-06-06 30.47 30.82 27.53 28.12 1.1M
2022-06-03 29.35 30.74 28.37 29.88 1.6M
2022-06-02 28.75 29.37 27.66 29.37 1.2M
2022-06-01 26.87 29.23 26.85 28.80 1.4M
2022-05-31 26.35 27.39 25.26 26.65 0.3M
2022-05-27 26.98 28.23 25.75 26.44 0.6M
2022-05-26 27.04 27.84 26.81 26.98 0.6M
2022-05-25 24.55 26.98 24.55 26.79 0.9M
2022-05-24 24.00 24.71 23.89 24.20 0.4M
2022-05-23 23.93 24.20 23.38 24.12 0.4M
2022-05-20 25.20 25.59 23.42 23.80 0.5M
2022-05-19 24.27 24.63 23.92 24.17 0.2M
2022-05-18 25.45 25.75 23.26 24.58 0.6M
2022-05-17 24.91 25.73 24.42 25.34 0.4M
2022-05-16 24.48 25.50 24.48 24.72 0.5M
2022-05-13 24.06 24.86 23.82 23.99 0.5M
2022-05-12 23.54 24.58 23.02 23.91 0.4M
2022-05-11 25.12 25.80 23.82 24.06 0.7M
2022-05-10 24.62 25.59 23.97 24.63 0.6M
2022-05-09 26.54 26.78 23.43 23.80 1.3M
2022-05-06 26.16 27.38 25.80 26.90 0.7M
2022-05-05 26.22 26.62 25.02 26.17 0.8M
2022-05-04 25.95 26.70 25.43 26.12 0.8M
2022-05-03 24.77 26.16 24.77 25.60 0.6M
2022-05-02 26.69 26.82 24.03 25.15 1.1M
2022-04-29 27.00 27.38 26.50 27.01 0.6M
2022-04-28 27.85 27.97 25.52 27.25 1.3M
2022-04-27 26.20 27.81 25.85 27.17 1.6M
2022-04-26 25.40 26.57 25.02 25.65 1.3M
2022-04-25 25.27 26.46 24.55 25.00 2.1M
2022-04-22 23.43 24.85 22.65 24.20 1.0M
2022-04-21 26.23 26.52 22.86 23.72 1.8M
2022-04-20 26.25 26.97 24.68 25.68 2.9M
2022-04-19 27.06 27.71 25.89 26.26 1.5M
2022-04-18 28.65 29.10 27.35 27.39 1.5M
2022-04-14 27.38 28.50 26.89 28.00 3.1M
2022-04-13 28.20 28.50 26.55 26.85 11.9M