Plains All American Pipeline LP

PAA
🏛️ 美国 →
17.29
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
2021-12-31 9.21 9.37 9.19 9.34 2.3M
2021-12-30 9.16 9.38 9.14 9.27 2.8M
2021-12-29 9.27 9.27 9.13 9.17 2.3M
2021-12-28 9.30 9.48 9.22 9.22 1.7M
2021-12-27 9.09 9.32 9.00 9.29 2.9M
2021-12-23 9.09 9.17 9.09 9.10 2.3M
2021-12-22 9.02 9.15 8.91 9.06 3.4M
2021-12-21 8.86 9.13 8.86 9.02 4.6M
2021-12-20 8.90 8.91 8.64 8.76 5.3M
2021-12-17 9.13 9.20 9.00 9.03 5.9M
2021-12-16 9.22 9.40 9.16 9.21 3.5M
2021-12-15 8.99 9.19 8.78 9.13 4.2M
2021-12-14 8.88 9.20 8.88 8.99 2.8M
2021-12-13 9.20 9.24 8.95 8.98 3.2M
2021-12-10 9.37 9.44 9.13 9.26 3.8M
2021-12-09 9.41 9.45 9.25 9.36 3.4M
2021-12-08 9.60 9.78 9.47 9.53 2.8M
2021-12-07 9.55 9.80 9.48 9.59 7.8M
2021-12-06 9.47 9.57 9.21 9.37 2.6M
2021-12-03 9.58 9.67 9.23 9.29 4.0M
2021-12-02 9.19 9.52 9.06 9.40 3.6M
2021-12-01 9.51 9.57 9.13 9.21 4.1M
2021-11-30 9.57 9.57 9.17 9.30 5.1M
2021-11-29 10.00 10.06 9.68 9.70 4.7M
2021-11-26 9.87 9.94 9.66 9.90 2.8M
2021-11-24 10.06 10.23 10.04 10.16 2.7M
2021-11-23 9.91 10.11 9.91 10.06 3.9M
2021-11-22 10.06 10.14 9.88 9.88 4.0M
2021-11-19 10.22 10.28 9.99 10.05 4.1M
2021-11-18 10.33 10.50 10.32 10.41 3.3M
2021-11-17 10.55 10.73 10.38 10.41 4.0M
2021-11-16 10.57 10.75 10.52 10.61 4.3M
2021-11-15 10.75 10.86 10.58 10.59 3.2M
2021-11-12 10.67 10.72 10.48 10.62 2.8M
2021-11-11 10.71 10.79 10.63 10.67 3.1M
2021-11-10 10.82 10.95 10.65 10.65 2.2M
2021-11-09 10.80 10.89 10.75 10.87 2.9M
2021-11-08 10.65 10.83 10.65 10.79 3.4M
2021-11-05 10.70 10.76 10.55 10.65 2.8M
2021-11-04 10.64 10.74 10.47 10.60 2.4M
2021-11-03 10.60 10.88 10.45 10.54 4.9M
2021-11-02 10.63 10.63 10.40 10.60 5.1M
2021-11-01 10.23 10.63 10.18 10.59 4.4M
2021-10-29 10.07 10.20 9.96 10.12 5.1M
2021-10-28 10.40 10.40 10.10 10.24 4.2M
2021-10-27 10.45 10.61 10.35 10.48 6.3M
2021-10-26 10.90 10.92 10.49 10.52 6.1M
2021-10-25 11.04 11.08 10.78 10.85 4.2M
2021-10-22 10.98 11.05 10.77 10.94 3.7M
2021-10-21 11.33 11.34 10.83 10.98 6.5M
2021-10-20 11.19 11.38 11.03 11.37 3.4M
2021-10-19 11.17 11.23 11.09 11.19 1.7M
2021-10-18 11.17 11.29 11.01 11.15 3.0M
2021-10-15 10.99 11.17 10.97 11.10 3.3M
2021-10-14 10.81 10.95 10.74 10.90 3.8M
2021-10-13 10.49 10.73 10.42 10.72 2.6M
2021-10-12 10.49 10.58 10.42 10.57 2.1M
2021-10-11 10.53 10.63 10.45 10.49 3.0M
2021-10-08 10.24 10.43 10.24 10.42 2.1M
2021-10-07 9.99 10.27 9.94 10.22 3.5M
2021-10-06 10.04 10.09 9.78 9.93 4.0M
2021-10-05 10.29 10.41 10.03 10.19 3.9M
2021-10-04 10.37 10.37 10.05 10.19 4.5M
2021-10-01 10.20 10.28 10.00 10.21 3.0M
2021-09-30 10.32 10.37 10.14 10.17 4.7M
2021-09-29 10.14 10.32 9.96 10.31 3.5M
2021-09-28 10.40 10.46 10.13 10.17 4.1M
2021-09-27 10.19 10.47 10.14 10.36 4.3M
2021-09-24 9.98 10.12 9.88 10.03 3.1M
2021-09-23 9.54 10.04 9.51 10.02 4.9M
2021-09-22 9.31 9.67 9.31 9.52 5.7M
2021-09-21 9.33 9.36 9.12 9.24 4.1M
2021-09-20 9.27 9.45 9.12 9.24 7.1M
2021-09-17 9.88 9.88 9.45 9.47 10.8M
2021-09-16 10.00 10.05 9.72 9.80 7.5M
2021-09-15 10.05 10.19 9.93 10.01 6.6M
2021-09-14 9.95 10.09 9.89 9.90 4.6M
2021-09-13 9.73 9.99 9.73 9.93 4.3M
2021-09-10 9.82 9.85 9.64 9.67 4.3M
2021-09-09 9.61 9.77 9.50 9.62 3.9M
2021-09-08 9.66 9.77 9.49 9.66 4.3M
2021-09-07 9.55 9.74 9.51 9.58 3.0M
2021-09-03 9.65 9.77 9.60 9.64 2.6M
2021-09-02 9.44 9.69 9.42 9.66 2.6M
2021-09-01 9.29 9.41 9.23 9.39 4.1M
2021-08-31 9.26 9.40 9.16 9.33 2.6M
2021-08-30 9.49 9.53 9.24 9.25 3.2M
2021-08-27 9.27 9.57 9.27 9.49 2.2M
2021-08-26 9.62 9.62 9.21 9.21 3.2M
2021-08-25 9.53 9.71 9.45 9.60 2.6M
2021-08-24 9.50 9.60 9.42 9.52 2.6M
2021-08-23 9.43 9.54 9.32 9.41 4.2M
2021-08-20 9.04 9.22 9.00 9.17 1.9M
2021-08-19 9.25 9.34 9.00 9.11 4.8M
2021-08-18 9.71 9.77 9.42 9.42 3.9M
2021-08-17 9.66 9.90 9.58 9.69 3.1M
2021-08-16 9.98 9.98 9.70 9.73 3.8M
2021-08-13 10.07 10.24 9.99 10.00 3.5M
2021-08-12 9.85 10.06 9.66 10.05 3.7M
2021-08-11 9.75 9.92 9.60 9.85 3.4M
2021-08-10 9.52 9.81 9.51 9.77 3.5M
2021-08-09 9.56 9.63 9.44 9.46 4.0M
2021-08-06 9.75 9.87 9.66 9.67 4.0M
2021-08-05 9.53 9.81 9.53 9.61 3.6M
2021-08-04 9.39 9.84 9.37 9.51 5.7M
2021-08-03 9.72 9.83 9.41 9.80 5.3M
2021-08-02 9.97 10.22 9.69 9.72 5.0M
2021-07-30 10.05 10.08 9.87 10.01 3.0M
2021-07-29 10.05 10.15 9.90 10.02 4.1M
2021-07-28 10.11 10.29 9.90 10.16 3.8M
2021-07-27 10.38 10.41 10.01 10.11 4.5M
2021-07-26 10.22 10.51 10.22 10.47 3.8M
2021-07-23 10.40 10.40 10.14 10.28 3.3M
2021-07-22 10.10 10.39 9.98 10.26 3.8M
2021-07-21 9.95 10.57 9.95 10.13 6.1M
2021-07-20 9.64 9.86 9.52 9.80 5.4M
2021-07-19 9.65 9.87 9.34 9.56 7.8M
2021-07-16 10.55 10.55 9.96 10.02 3.9M
2021-07-15 10.40 10.48 10.18 10.21 3.2M
2021-07-14 10.70 10.95 10.48 10.53 4.0M
2021-07-13 10.88 10.95 10.64 10.66 5.7M
2021-07-12 11.00 11.01 10.71 10.74 4.6M
2021-07-09 10.84 11.21 10.78 11.12 4.2M
2021-07-08 10.65 10.89 10.38 10.75 4.2M
2021-07-07 11.05 11.21 10.68 10.82 4.2M
2021-07-06 11.61 11.61 11.00 11.07 4.6M
2021-07-02 11.75 11.78 11.44 11.54 2.7M
2021-07-01 11.50 11.71 11.44 11.71 4.3M
2021-06-30 11.02 11.38 11.02 11.36 3.9M
2021-06-29 11.12 11.31 10.96 11.02 2.8M
2021-06-28 11.15 11.22 10.76 11.17 5.1M
2021-06-25 11.37 11.38 11.13 11.19 4.2M
2021-06-24 11.45 11.52 11.25 11.38 4.2M
2021-06-23 11.74 11.81 11.48 11.48 3.3M
2021-06-22 11.60 11.64 11.34 11.60 6.9M
2021-06-21 11.10 11.64 11.09 11.59 4.8M
2021-06-18 11.08 11.24 10.85 11.02 12.9M
2021-06-17 12.04 12.11 11.20 11.37 6.9M
2021-06-16 12.02 12.19 11.91 12.10 3.9M
2021-06-15 12.33 12.38 11.84 12.13 3.7M
2021-06-14 12.17 12.32 12.12 12.28 6.4M
2021-06-11 12.13 12.23 11.99 12.09 4.0M
2021-06-10 12.21 12.25 11.83 12.11 3.1M
2021-06-09 12.17 12.18 11.95 12.08 3.5M
2021-06-08 11.56 12.15 11.55 12.07 6.2M
2021-06-07 11.35 11.73 11.34 11.62 4.6M
2021-06-04 11.42 11.47 11.13 11.33 3.3M
2021-06-03 11.26 11.39 11.11 11.30 2.2M
2021-06-02 11.02 11.32 10.93 11.27 3.6M
2021-06-01 10.70 11.10 10.62 10.96 4.7M
2021-05-28 10.61 10.65 10.41 10.53 2.9M
2021-05-27 10.54 10.66 10.45 10.61 3.1M
2021-05-26 10.43 10.59 10.39 10.50 5.1M
2021-05-25 10.49 10.58 10.42 10.44 5.2M
2021-05-24 10.38 10.56 10.30 10.50 5.1M
2021-05-21 10.45 10.56 10.28 10.33 4.9M
2021-05-20 10.09 10.48 9.96 10.41 3.2M
2021-05-19 10.14 10.37 10.04 10.14 6.9M
2021-05-18 10.45 10.52 10.32 10.34 3.1M
2021-05-17 10.11 10.46 10.07 10.45 3.3M
2021-05-14 10.20 10.31 10.06 10.14 4.7M
2021-05-13 9.86 10.03 9.67 10.01 4.1M
2021-05-12 9.95 10.20 9.69 9.76 6.4M
2021-05-11 9.66 9.94 9.53 9.88 6.0M
2021-05-10 9.63 10.00 9.62 9.86 7.8M
2021-05-07 9.44 9.67 9.43 9.48 4.3M
2021-05-06 9.22 9.49 9.08 9.49 4.7M
2021-05-05 9.10 9.53 9.10 9.14 6.9M
2021-05-04 9.20 9.37 9.11 9.11 4.4M
2021-05-03 9.14 9.29 9.13 9.23 3.5M
2021-04-30 9.25 9.44 9.08 9.08 3.9M
2021-04-29 9.41 9.58 9.29 9.39 3.7M
2021-04-28 9.27 9.55 9.27 9.47 6.2M
2021-04-27 9.24 9.35 9.16 9.23 5.2M
2021-04-26 9.25 9.40 9.20 9.23 5.0M
2021-04-23 9.14 9.24 9.05 9.24 2.8M
2021-04-22 9.24 9.24 9.04 9.06 2.9M
2021-04-21 8.94 9.22 8.90 9.16 4.0M
2021-04-20 9.07 9.12 8.85 9.01 4.6M
2021-04-19 9.09 9.19 9.00 9.13 3.6M
2021-04-16 9.34 9.39 9.12 9.12 2.7M
2021-04-15 9.19 9.35 9.02 9.34 5.0M
2021-04-14 8.95 9.20 8.94 9.13 3.7M
2021-04-13 8.91 9.00 8.73 8.91 3.9M
2021-04-12 9.07 9.12 8.91 8.95 3.2M
2021-04-09 9.23 9.23 8.90 9.00 4.9M
2021-04-08 9.35 9.35 9.05 9.21 3.0M
2021-04-07 9.09 9.41 9.09 9.36 3.3M
2021-04-06 9.12 9.17 9.03 9.14 2.8M
2021-04-05 9.17 9.19 8.91 8.99 3.0M
2021-04-01 9.10 9.24 8.85 9.19 4.4M
2021-03-31 8.92 9.22 8.82 9.10 7.1M
2021-03-30 8.96 9.08 8.85 8.88 4.9M
2021-03-29 9.20 9.30 8.98 9.05 3.9M
2021-03-26 9.12 9.35 9.01 9.34 3.9M
2021-03-25 8.74 9.09 8.57 9.00 4.8M
2021-03-24 9.11 9.22 8.90 8.91 3.7M
2021-03-23 9.13 9.19 8.87 8.91 4.7M
2021-03-22 9.25 9.41 9.08 9.35 3.7M
2021-03-19 9.31 9.56 9.18 9.33 4.4M
2021-03-18 9.55 9.67 9.22 9.31 4.4M
2021-03-17 9.45 9.67 9.37 9.61 3.9M
2021-03-16 9.74 9.78 9.45 9.50 5.6M
2021-03-15 9.68 9.98 9.68 9.87 3.2M
2021-03-12 9.60 9.78 9.52 9.68 4.5M
2021-03-11 9.86 9.86 9.55 9.64 4.8M
2021-03-10 9.55 9.78 9.43 9.76 2.8M
2021-03-09 9.66 9.76 9.37 9.39 3.7M
2021-03-08 9.88 9.99 9.49 9.67 5.3M
2021-03-05 9.88 10.00 9.23 9.76 5.8M
2021-03-04 9.57 9.88 9.29 9.71 6.2M
2021-03-03 9.30 9.64 9.29 9.53 6.7M
2021-03-02 9.01 9.28 8.89 9.26 7.2M
2021-03-01 8.66 9.05 8.60 9.04 10.2M
2021-02-26 8.74 8.83 8.35 8.44 8.0M
2021-02-25 9.07 9.27 8.66 8.84 5.0M
2021-02-24 8.58 9.17 8.49 8.96 8.2M
2021-02-23 8.46 8.65 8.07 8.52 4.0M
2021-02-22 8.32 8.70 8.32 8.47 5.0M
2021-02-19 8.23 8.42 8.18 8.36 4.4M
2021-02-18 8.60 8.60 8.16 8.18 6.0M
2021-02-17 8.66 8.77 8.46 8.62 3.8M
2021-02-16 8.67 8.79 8.57 8.68 3.4M
2021-02-12 8.35 8.55 8.23 8.43 3.8M
2021-02-11 8.46 8.54 8.18 8.25 9.7M
2021-02-10 8.65 8.77 8.37 8.39 11.9M
2021-02-09 9.35 9.37 9.02 9.28 3.7M
2021-02-08 9.05 9.37 8.98 9.27 8.4M
2021-02-05 9.00 9.09 8.88 8.93 3.0M
2021-02-04 8.67 8.88 8.63 8.86 3.4M
2021-02-03 8.72 8.85 8.56 8.60 4.2M
2021-02-02 8.59 8.85 8.47 8.59 4.2M
2021-02-01 8.48 8.61 8.25 8.40 4.3M
2021-01-29 8.51 8.72 8.23 8.37 5.1M
2021-01-28 8.71 8.73 8.34 8.58 6.0M
2021-01-27 8.84 8.89 8.56 8.60 6.4M
2021-01-26 9.14 9.28 8.88 8.95 5.6M
2021-01-25 9.11 9.13 8.73 9.03 8.4M
2021-01-22 8.93 9.11 8.76 9.10 6.0M
2021-01-21 9.90 9.92 9.01 9.12 9.2M
2021-01-20 10.41 10.41 9.78 9.91 5.7M
2021-01-19 10.43 10.54 9.97 10.17 6.0M
2021-01-15 10.46 10.49 9.99 10.33 3.4M
2021-01-14 10.31 10.60 10.31 10.52 3.7M
2021-01-13 10.25 10.38 10.09 10.27 4.7M
2021-01-12 9.59 10.30 9.57 10.18 4.5M
2021-01-11 9.23 9.58 9.08 9.53 3.2M
2021-01-08 9.64 9.79 9.38 9.44 2.5M
2021-01-07 9.26 9.77 9.21 9.63 4.3M
2021-01-06 8.84 9.32 8.52 9.16 8.0M
2021-01-05 8.21 9.13 8.21 8.69 5.2M
2021-01-04 8.36 8.46 8.08 8.20 4.9M