Ngl Energy Partners Lp Pref Class C

NGL_pc
🏛️ 美国 →
24.10
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
2024-12-31 23.25 23.30 22.96 23.30 0.0M
2024-12-30 23.85 23.94 23.84 23.91 0.0M
2024-12-27 23.94 23.95 23.89 23.89 0.0M
2024-12-26 23.98 23.98 23.80 23.94 0.0M
2024-12-24 23.80 23.88 23.80 23.88 0.0M
2024-12-23 23.78 23.80 23.70 23.80 0.0M
2024-12-20 23.95 23.95 23.85 23.85 0.0M
2024-12-19 23.66 23.87 23.65 23.80 0.0M
2024-12-18 23.96 23.96 23.62 23.62 0.0M
2024-12-17 23.80 23.88 23.57 23.81 0.0M
2024-12-16 23.93 23.93 23.69 23.90 0.0M
2024-12-13 23.59 23.86 23.34 23.81 0.0M
2024-12-12 23.92 23.93 23.30 23.59 0.0M
2024-12-11 23.93 23.99 23.91 23.98 0.0M
2024-12-10 23.96 23.99 23.93 23.93 0.0M
2024-12-09 23.81 23.89 23.81 23.87 0.0M
2024-12-06 23.90 23.90 23.62 23.76 0.0M
2024-12-05 23.90 23.90 23.80 23.80 0.0M
2024-12-04 23.81 23.88 23.79 23.79 0.0M
2024-12-03 23.81 23.81 23.54 23.62 0.0M
2024-12-02 23.70 23.70 23.65 23.69 0.0M
2024-11-29 23.30 23.72 23.30 23.72 0.0M
2024-11-27 23.21 23.77 23.21 23.74 0.0M
2024-11-26 23.47 23.63 23.40 23.54 0.0M
2024-11-25 23.75 23.75 23.00 23.01 0.0M
2024-11-22 23.49 23.49 23.40 23.44 0.0M
2024-11-21 23.55 23.74 23.25 23.40 0.0M
2024-11-20 23.49 23.49 23.40 23.48 0.0M
2024-11-19 23.36 23.50 23.29 23.42 0.0M
2024-11-18 23.25 23.62 23.15 23.47 0.0M
2024-11-15 23.25 23.50 23.25 23.50 0.0M
2024-11-14 23.47 23.72 23.25 23.25 0.0M
2024-11-13 23.35 23.72 23.35 23.35 0.0M
2024-11-12 23.35 23.35 23.10 23.11 0.0M
2024-11-11 23.00 23.35 22.88 23.09 0.0M
2024-11-08 22.87 23.00 22.85 22.88 0.0M
2024-11-07 23.00 23.00 22.86 22.86 0.0M
2024-11-06 22.88 22.88 22.85 22.87 0.0M
2024-11-05 22.81 22.90 22.75 22.88 0.0M
2024-11-04 23.00 23.00 22.84 23.00 0.0M
2024-11-01 22.95 22.95 22.85 22.90 0.0M
2024-10-31 22.90 22.90 22.85 22.85 0.0M
2024-10-30 23.05 23.05 22.85 22.90 0.0M
2024-10-29 22.95 23.06 22.91 22.91 0.0M
2024-10-28 23.22 23.22 22.90 22.94 0.0M
2024-10-25 23.00 23.25 23.00 23.00 0.0M
2024-10-24 22.95 23.20 22.95 23.20 0.0M
2024-10-23 22.95 23.14 22.90 22.94 0.0M
2024-10-22 22.88 23.33 22.88 22.95 0.0M
2024-10-21 23.15 23.23 22.95 22.97 0.0M
2024-10-18 23.40 23.40 23.15 23.15 0.0M
2024-10-17 23.10 23.18 23.10 23.10 0.0M
2024-10-16 23.10 23.11 23.10 23.10 0.0M
2024-10-15 23.10 23.71 23.08 23.10 0.0M
2024-10-14 23.20 23.25 23.07 23.25 0.0M
2024-10-11 23.01 23.10 23.01 23.10 0.0M
2024-10-10 23.00 23.25 23.00 23.21 0.0M
2024-10-09 23.13 23.13 22.95 23.04 0.0M
2024-10-08 22.95 23.27 22.95 22.98 0.0M
2024-10-07 23.15 23.35 22.95 22.95 0.0M
2024-10-04 23.45 23.73 23.00 23.15 0.0M
2024-10-03 23.20 23.30 23.15 23.15 0.0M
2024-10-02 23.21 23.50 23.10 23.20 0.0M
2024-10-01 23.40 23.43 23.10 23.15 0.0M
2024-09-30 24.20 24.20 23.98 23.99 0.0M
2024-09-27 23.90 24.13 23.90 24.05 0.0M
2024-09-26 24.16 24.16 23.85 24.14 0.0M
2024-09-25 24.15 24.15 23.80 23.96 0.0M
2024-09-24 23.96 24.04 23.96 24.04 0.0M
2024-09-23 24.09 24.09 23.75 23.75 0.0M
2024-09-20 23.75 23.95 23.42 23.90 0.0M
2024-09-19 24.50 24.50 23.22 23.70 0.0M
2024-09-18 23.11 23.40 22.96 23.19 0.0M
2024-09-17 22.99 23.40 22.92 23.00 0.0M
2024-09-16 22.93 23.16 22.93 22.94 0.0M
2024-09-13 23.40 23.40 22.90 22.94 0.0M
2024-09-12 22.90 23.00 22.84 22.93 0.0M
2024-09-11 23.00 23.63 22.80 23.00 0.1M
2024-09-10 23.69 23.69 22.92 22.95 0.1M
2024-09-09 23.50 23.50 23.50 23.50 0.0M
2024-09-06 23.49 23.49 23.42 23.44 0.0M
2024-09-05 23.50 23.50 23.47 23.49 0.0M
2024-09-04 23.48 23.48 23.41 23.43 0.0M
2024-09-03 23.94 23.95 23.36 23.40 0.0M
2024-08-30 24.14 24.14 24.14 24.14 0.0M
2024-08-29 23.99 24.00 23.96 24.00 0.0M
2024-08-28 23.92 23.92 23.92 23.92 0.0M
2024-08-27 23.98 24.00 23.84 23.92 0.0M
2024-08-26 24.00 24.00 24.00 24.00 0.0M
2024-08-23 24.00 24.00 24.00 24.00 0.0M
2024-08-22 23.77 23.81 23.75 23.80 0.0M
2024-08-21 23.84 23.84 23.76 23.83 0.0M
2024-08-20 23.79 23.79 23.76 23.76 0.0M
2024-08-19 23.90 23.90 23.77 23.77 0.0M
2024-08-16 23.74 24.00 23.30 24.00 0.0M
2024-08-15 23.98 24.08 23.86 23.86 0.0M
2024-08-14 23.85 24.15 23.82 24.15 0.0M
2024-08-13 24.12 24.12 24.06 24.06 0.0M
2024-08-07 24.09 24.09 24.09 24.09 0.0M
2024-08-06 24.45 24.45 24.12 24.26 0.0M
2024-08-05 24.30 24.55 23.68 23.94 0.0M
2024-08-02 24.50 24.50 24.45 24.45 0.0M
2024-08-01 24.35 24.35 24.35 24.35 0.0M
2024-07-31 24.36 24.50 24.35 24.36 0.0M
2024-07-29 24.40 24.40 24.40 24.40 0.0M
2024-07-26 24.36 24.40 24.36 24.40 0.0M
2024-07-25 24.45 24.45 24.45 24.45 0.0M
2024-07-24 24.51 24.51 24.50 24.50 0.0M
2024-07-23 24.57 24.62 24.45 24.45 0.0M
2024-07-22 24.64 24.69 24.63 24.65 0.0M
2024-07-19 24.60 24.68 24.60 24.65 0.0M
2024-07-18 24.75 24.75 24.55 24.69 0.0M
2024-07-16 24.72 24.72 24.63 24.71 0.0M
2024-07-15 24.75 24.75 24.55 24.55 0.0M
2024-07-12 24.60 24.72 24.60 24.65 0.0M
2024-07-11 24.75 24.77 24.65 24.65 0.0M
2024-07-10 24.65 24.72 24.65 24.72 0.0M
2024-07-09 24.90 24.90 24.60 24.78 0.0M
2024-07-08 24.69 24.70 24.46 24.70 0.0M
2024-07-05 24.58 24.89 24.57 24.58 0.0M
2024-07-03 24.56 24.57 24.52 24.52 0.0M
2024-07-02 24.58 24.66 24.50 24.51 0.0M
2024-07-01 25.00 25.00 24.23 24.54 0.0M
2024-06-28 24.75 24.87 24.74 24.87 0.0M
2024-06-27 24.70 24.75 24.68 24.75 0.0M
2024-06-26 24.79 24.79 24.74 24.75 0.0M
2024-06-25 24.85 24.85 24.75 24.75 0.0M
2024-06-24 25.00 25.00 24.69 24.79 0.0M
2024-06-21 24.50 24.80 24.50 24.79 0.0M
2024-06-20 24.69 24.69 24.61 24.61 0.0M
2024-06-18 24.70 24.70 24.55 24.59 0.0M
2024-06-17 24.50 24.55 24.47 24.52 0.0M
2024-06-14 24.43 24.46 24.43 24.46 0.0M
2024-06-13 24.45 24.46 24.43 24.45 0.0M
2024-06-12 24.47 24.50 24.41 24.45 0.0M
2024-06-11 24.50 24.50 24.45 24.45 0.0M
2024-06-10 24.50 24.50 24.45 24.50 0.0M
2024-06-07 24.47 24.50 24.47 24.50 0.0M
2024-06-06 24.45 24.69 24.45 24.63 0.0M
2024-06-05 25.00 25.00 24.40 24.41 0.0M
2024-06-04 24.45 24.49 24.45 24.45 0.0M
2024-06-03 24.42 24.50 24.41 24.45 0.0M
2024-05-31 24.40 24.50 24.40 24.46 0.0M
2024-05-30 24.44 24.50 24.40 24.40 0.0M
2024-05-29 24.40 24.50 24.40 24.49 0.0M
2024-05-28 24.40 24.50 24.40 24.48 0.0M
2024-05-24 24.35 24.50 24.35 24.48 0.0M
2024-05-23 24.50 24.50 24.35 24.35 0.0M
2024-05-22 24.35 24.50 24.35 24.50 0.0M
2024-05-21 24.50 24.50 24.37 24.47 0.0M
2024-05-20 24.50 24.50 24.50 24.50 0.0M
2024-05-17 24.36 24.50 24.36 24.45 0.0M
2024-05-16 24.41 24.49 24.31 24.31 0.0M
2024-05-15 24.31 24.50 24.31 24.41 0.0M
2024-05-14 24.30 24.50 24.30 24.50 0.0M
2024-05-13 24.39 24.40 24.30 24.32 0.0M
2024-05-10 24.35 24.40 24.30 24.40 0.0M
2024-05-09 24.40 24.45 24.30 24.33 0.0M
2024-05-08 24.40 24.50 24.40 24.42 0.0M
2024-05-07 24.40 24.50 24.40 24.47 0.0M
2024-05-06 24.45 24.45 24.40 24.40 0.0M
2024-05-03 24.42 24.49 24.42 24.48 0.0M
2024-05-02 24.37 24.50 24.37 24.42 0.0M
2024-05-01 24.40 24.50 24.36 24.50 0.0M
2024-04-30 24.36 24.40 24.28 24.40 0.0M
2024-04-29 24.35 24.40 24.32 24.35 0.0M
2024-04-26 24.30 24.38 24.30 24.35 0.0M
2024-04-25 24.30 24.49 24.20 24.40 0.0M
2024-04-24 24.40 24.40 24.36 24.38 0.0M
2024-04-23 24.40 24.40 23.11 24.39 0.0M
2024-04-22 24.70 24.72 24.50 24.55 0.0M
2024-04-19 25.07 25.07 24.65 24.70 0.0M
2024-04-18 24.98 24.98 24.33 24.67 0.1M
2024-04-17 26.85 26.86 26.77 26.85 0.0M
2024-04-16 26.76 26.85 26.76 26.85 0.0M
2024-04-15 26.82 26.85 26.80 26.84 0.0M
2024-04-12 26.81 26.95 26.81 26.82 0.0M
2024-04-11 28.88 28.88 26.75 26.83 0.0M
2024-04-10 29.21 29.25 28.01 28.90 0.1M
2024-04-09 28.30 28.30 28.18 28.20 0.0M
2024-04-08 28.40 28.40 28.20 28.20 0.0M
2024-04-05 28.00 28.18 27.99 28.03 0.0M
2024-04-04 28.00 28.17 27.98 27.98 0.0M
2024-04-03 28.10 28.25 27.98 28.25 0.0M
2024-04-02 28.00 28.00 27.99 27.99 0.0M
2024-04-01 28.06 28.06 27.99 27.99 0.0M
2024-03-28 28.00 28.07 27.95 28.00 0.0M
2024-03-27 28.00 28.24 27.98 27.99 0.0M
2024-03-26 28.00 28.00 27.98 28.00 0.0M
2024-03-25 28.10 28.10 28.01 28.01 0.0M
2024-03-22 28.09 28.09 27.98 27.98 0.0M
2024-03-21 28.04 28.21 27.97 28.00 0.0M
2024-03-20 28.05 28.80 27.97 28.21 0.0M
2024-03-19 28.03 28.03 27.99 28.03 0.0M
2024-03-18 28.05 28.05 27.99 28.00 0.0M
2024-03-15 28.04 28.05 27.95 28.05 0.0M
2024-03-14 28.05 28.10 27.95 28.04 0.0M
2024-03-13 28.05 28.10 28.05 28.08 0.0M
2024-03-12 28.05 28.10 28.03 28.10 0.0M
2024-03-11 28.10 28.10 28.05 28.05 0.0M
2024-03-08 28.10 28.10 28.00 28.10 0.0M
2024-03-07 28.00 28.11 28.00 28.10 0.0M
2024-03-06 28.00 28.11 28.00 28.11 0.0M
2024-03-05 28.10 28.10 28.04 28.04 0.0M
2024-03-04 28.02 28.07 28.02 28.06 0.0M
2024-03-01 28.20 28.39 28.20 28.25 0.0M
2024-02-29 28.40 28.40 28.02 28.03 0.0M
2024-02-28 28.40 28.40 27.86 28.02 0.0M
2024-02-27 28.05 28.74 28.05 28.12 0.0M
2024-02-26 28.05 28.39 28.05 28.05 0.0M
2024-02-23 28.40 28.40 27.80 28.00 0.0M
2024-02-22 27.80 28.00 27.80 27.91 0.0M
2024-02-21 27.65 27.65 27.65 27.65 0.0M
2024-02-20 28.00 28.00 27.55 27.55 0.0M
2024-02-16 27.56 28.03 27.30 28.01 0.0M
2024-02-15 31.50 31.50 28.26 28.28 0.0M
2024-02-14 32.00 32.00 31.65 31.65 0.0M
2024-02-13 31.50 31.84 31.50 31.64 0.0M
2024-02-12 31.49 32.09 31.49 31.78 0.0M
2024-02-09 30.37 31.48 30.37 31.44 0.0M
2024-02-08 30.18 30.30 30.15 30.28 0.0M
2024-02-07 30.11 30.37 30.11 30.28 0.0M
2024-02-06 30.26 30.26 29.98 29.98 0.0M
2024-02-05 30.15 30.38 30.15 30.25 0.0M
2024-02-02 30.33 30.33 30.05 30.05 0.0M
2024-02-01 30.27 30.27 30.27 30.27 0.0M
2024-01-31 30.30 30.39 30.15 30.15 0.0M
2024-01-30 30.26 30.44 30.26 30.26 0.0M
2024-01-29 29.88 30.25 29.87 30.25 0.0M
2024-01-26 29.75 30.03 29.69 29.80 0.0M
2024-01-25 29.43 29.65 29.43 29.65 0.0M
2024-01-24 29.33 29.49 29.33 29.40 0.0M
2024-01-23 29.20 29.37 29.20 29.37 0.0M
2024-01-22 29.30 29.35 29.05 29.25 0.0M
2024-01-19 29.05 29.53 29.05 29.25 0.0M
2024-01-18 28.51 28.98 28.50 28.98 0.0M
2024-01-17 28.47 28.50 28.30 28.50 0.0M
2024-01-12 28.26 28.50 28.26 28.50 0.0M
2024-01-11 28.28 28.28 28.15 28.28 0.0M
2024-01-10 28.44 28.44 28.15 28.15 0.0M
2024-01-09 27.50 28.99 27.50 28.75 0.0M
2024-01-08 27.69 27.74 27.51 27.73 0.0M
2024-01-05 27.63 27.75 27.63 27.75 0.0M
2024-01-04 27.20 27.20 27.20 27.20 0.0M
2024-01-03 27.36 27.47 27.36 27.47 0.0M
2024-01-02 27.25 27.48 27.12 27.20 0.0M