Plains GP Holdings LP

PAGP
🏛️ 美国 →
18.38
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 15.91 15.97 15.86 15.95 1.6M
2023-12-28 15.92 16.05 15.87 15.91 1.1M
2023-12-27 15.96 16.07 15.88 15.94 1.7M
2023-12-26 16.03 16.03 15.86 15.97 1.0M
2023-12-22 15.99 16.09 15.85 15.90 1.8M
2023-12-21 15.92 15.92 15.79 15.85 1.8M
2023-12-20 15.70 15.95 15.70 15.82 2.9M
2023-12-19 15.63 15.74 15.51 15.73 1.9M
2023-12-18 15.39 15.63 15.36 15.62 3.0M
2023-12-15 15.51 15.69 15.25 15.29 2.3M
2023-12-14 15.57 15.66 15.42 15.44 2.1M
2023-12-13 15.04 15.41 14.94 15.37 1.7M
2023-12-12 15.18 15.19 14.93 15.04 1.5M
2023-12-11 15.36 15.40 15.25 15.29 1.1M
2023-12-08 15.35 15.38 15.22 15.36 1.5M
2023-12-07 15.70 15.74 15.27 15.34 1.9M
2023-12-06 15.85 15.88 15.56 15.58 1.6M
2023-12-05 16.10 16.11 15.81 15.83 1.8M
2023-12-04 16.23 16.31 16.07 16.18 1.2M
2023-12-01 16.14 16.34 16.08 16.34 1.9M
2023-11-30 15.95 16.22 15.95 16.16 1.8M
2023-11-29 15.88 16.04 15.79 15.92 1.2M
2023-11-28 15.83 15.93 15.73 15.77 2.3M
2023-11-27 15.91 15.97 15.78 15.85 2.3M
2023-11-24 15.89 16.03 15.89 15.98 0.6M
2023-11-22 15.71 15.89 15.65 15.85 1.2M
2023-11-21 15.83 15.98 15.72 15.90 1.5M
2023-11-20 15.94 16.05 15.87 15.89 1.7M
2023-11-17 15.83 16.00 15.78 15.96 1.2M
2023-11-16 15.87 15.96 15.61 15.71 2.1M
2023-11-15 15.98 16.15 15.88 15.95 4.8M
2023-11-14 16.03 16.07 15.77 15.98 1.6M
2023-11-13 15.69 15.85 15.69 15.80 1.3M
2023-11-10 15.68 15.91 15.68 15.75 1.2M
2023-11-09 15.86 15.93 15.62 15.62 3.1M
2023-11-08 15.98 16.04 15.62 15.76 2.6M
2023-11-07 16.19 16.21 15.97 16.02 2.8M
2023-11-06 16.24 16.49 16.24 16.30 3.1M
2023-11-03 16.13 16.36 15.93 16.24 4.7M
2023-11-02 16.00 16.39 15.86 16.39 3.1M
2023-11-01 15.79 15.94 15.60 15.87 2.3M
2023-10-31 15.45 15.89 15.38 15.68 2.2M
2023-10-30 15.56 15.59 15.26 15.41 2.3M
2023-10-27 15.90 15.92 15.62 15.64 1.7M
2023-10-26 15.94 15.96 15.79 15.85 2.7M
2023-10-25 16.03 16.16 15.99 16.05 1.0M
2023-10-24 16.15 16.16 15.98 16.03 7.9M
2023-10-23 16.02 16.20 15.91 16.07 1.3M
2023-10-20 16.16 16.25 16.08 16.13 1.4M
2023-10-19 16.16 16.36 16.11 16.26 1.3M
2023-10-18 16.19 16.36 16.16 16.27 2.3M
2023-10-17 16.06 16.36 16.06 16.19 1.9M
2023-10-16 16.05 16.13 15.92 16.11 2.2M
2023-10-13 16.00 16.07 15.94 15.96 2.0M
2023-10-12 15.98 15.98 15.69 15.85 2.6M
2023-10-11 15.31 15.93 15.29 15.89 3.7M
2023-10-10 15.45 15.52 15.24 15.48 2.4M
2023-10-09 15.22 15.39 15.14 15.38 1.6M
2023-10-06 14.96 15.17 14.76 15.05 2.6M
2023-10-05 14.85 15.04 14.71 15.04 3.2M
2023-10-04 15.24 15.31 14.80 14.89 7.0M
2023-10-03 15.97 15.99 15.24 15.30 5.5M
2023-10-02 16.14 16.16 15.91 15.99 2.7M
2023-09-29 16.24 16.40 16.05 16.12 3.6M
2023-09-28 15.98 16.26 15.93 16.22 4.8M
2023-09-27 16.06 16.17 15.95 16.04 2.9M
2023-09-26 16.21 16.27 15.93 15.96 3.5M
2023-09-25 16.27 16.61 16.11 16.34 4.8M
2023-09-22 16.38 16.70 16.38 16.61 3.5M
2023-09-21 16.30 16.46 16.26 16.34 1.5M
2023-09-20 16.18 16.40 16.18 16.32 1.4M
2023-09-19 16.15 16.25 16.10 16.21 1.3M
2023-09-18 16.02 16.11 15.93 16.06 1.1M
2023-09-15 15.94 16.13 15.94 15.97 1.4M
2023-09-14 15.89 16.10 15.89 16.03 1.5M
2023-09-13 15.75 15.83 15.70 15.80 0.8M
2023-09-12 15.60 15.75 15.60 15.74 1.1M
2023-09-11 15.74 15.74 15.49 15.56 2.5M
2023-09-08 15.62 15.72 15.59 15.62 1.6M
2023-09-07 15.57 15.65 15.49 15.61 2.1M
2023-09-06 15.94 15.97 15.50 15.59 2.3M
2023-09-05 16.24 16.28 16.04 16.05 1.5M
2023-09-01 16.20 16.25 16.10 16.19 1.2M
2023-08-31 16.12 16.13 15.97 16.04 3.0M
2023-08-30 16.10 16.11 16.02 16.05 1.9M
2023-08-29 15.95 16.06 15.84 16.04 2.3M
2023-08-28 16.01 16.09 15.93 15.94 2.0M
2023-08-25 15.92 16.02 15.79 15.97 4.3M
2023-08-24 15.84 16.04 15.82 15.91 1.3M
2023-08-23 15.89 16.04 15.69 15.97 3.0M
2023-08-22 15.94 16.00 15.85 15.88 1.5M
2023-08-21 15.99 16.02 15.81 15.91 2.4M
2023-08-18 15.49 15.89 15.45 15.87 2.1M
2023-08-17 15.73 15.84 15.57 15.59 2.1M
2023-08-16 15.70 15.78 15.63 15.66 2.3M
2023-08-15 15.88 15.92 15.74 15.75 1.6M
2023-08-14 15.92 15.98 15.83 15.92 1.4M
2023-08-11 15.70 15.91 15.66 15.89 0.9M
2023-08-10 15.73 15.77 15.59 15.66 1.2M
2023-08-09 15.81 15.87 15.68 15.70 1.4M
2023-08-08 15.64 15.78 15.53 15.74 1.8M
2023-08-07 15.67 15.76 15.58 15.73 2.5M
2023-08-04 15.48 15.85 15.25 15.65 3.2M
2023-08-03 15.13 15.39 15.08 15.39 2.0M
2023-08-02 15.45 15.45 15.10 15.19 4.2M
2023-08-01 15.65 15.65 15.34 15.45 3.7M
2023-07-31 15.63 15.71 15.59 15.69 1.5M
2023-07-28 15.55 15.61 15.45 15.53 1.8M
2023-07-27 15.83 15.87 15.71 15.78 2.3M
2023-07-26 15.77 15.85 15.70 15.79 1.5M
2023-07-25 15.84 15.90 15.76 15.80 2.1M
2023-07-24 15.73 15.92 15.71 15.81 2.0M
2023-07-21 15.59 15.71 15.55 15.67 2.3M
2023-07-20 15.54 15.54 15.40 15.52 1.7M
2023-07-19 15.41 15.54 15.38 15.46 3.4M
2023-07-18 15.14 15.44 15.11 15.39 3.5M
2023-07-17 15.11 15.26 15.05 15.19 3.3M
2023-07-14 15.48 15.48 15.06 15.09 3.7M
2023-07-13 15.46 15.60 15.44 15.48 3.3M
2023-07-12 15.50 15.55 15.34 15.46 6.1M
2023-07-11 15.27 15.50 15.17 15.31 5.7M
2023-07-10 15.06 15.21 14.97 15.16 6.3M
2023-07-07 14.61 15.03 14.59 15.02 2.7M
2023-07-06 14.69 14.77 14.51 14.61 2.4M
2023-07-05 14.93 14.95 14.80 14.81 2.7M
2023-07-03 14.84 15.00 14.81 14.93 0.9M
2023-06-30 14.84 14.93 14.72 14.83 1.5M
2023-06-29 14.56 14.73 14.54 14.71 1.7M
2023-06-28 14.43 14.54 14.33 14.53 1.3M
2023-06-27 14.18 14.42 14.15 14.40 2.6M
2023-06-26 13.85 14.36 13.84 14.23 2.3M
2023-06-23 13.84 13.93 13.78 13.82 1.9M
2023-06-22 14.02 14.10 13.94 13.97 2.4M
2023-06-21 14.00 14.21 13.93 14.11 1.4M
2023-06-20 14.06 14.06 13.82 13.99 2.7M
2023-06-16 13.96 14.16 13.94 14.02 3.4M
2023-06-15 13.87 14.07 13.86 13.97 3.0M
2023-06-14 14.07 14.10 13.80 13.87 2.8M
2023-06-13 13.98 14.16 13.88 13.96 1.7M
2023-06-12 14.12 14.15 13.87 13.92 2.6M
2023-06-09 14.54 14.55 14.19 14.24 3.7M
2023-06-08 14.57 14.65 14.41 14.56 2.5M
2023-06-07 14.38 14.66 14.32 14.57 1.9M
2023-06-06 14.03 14.30 13.99 14.24 2.4M
2023-06-05 14.37 14.42 14.05 14.16 1.4M
2023-06-02 13.92 14.19 13.85 14.17 3.6M
2023-06-01 13.63 13.82 13.51 13.78 2.2M
2023-05-31 13.90 13.91 13.47 13.60 5.1M
2023-05-30 14.20 14.26 13.96 14.02 1.8M
2023-05-26 14.17 14.37 14.04 14.30 1.6M
2023-05-25 14.02 14.17 13.95 14.16 1.9M
2023-05-24 14.23 14.28 14.10 14.19 1.3M
2023-05-23 14.18 14.28 14.10 14.16 1.4M
2023-05-22 14.06 14.23 14.04 14.10 2.3M
2023-05-19 14.15 14.20 14.03 14.06 3.7M
2023-05-18 13.81 14.09 13.76 14.04 3.3M
2023-05-17 13.66 13.90 13.55 13.85 3.2M
2023-05-16 13.79 13.80 13.47 13.52 2.9M
2023-05-15 13.43 13.88 13.37 13.85 6.7M
2023-05-12 13.25 13.33 13.12 13.26 1.4M
2023-05-11 13.22 13.23 13.09 13.17 2.0M
2023-05-10 13.42 13.42 13.19 13.33 1.5M
2023-05-09 13.30 13.45 13.20 13.31 2.3M
2023-05-08 13.60 13.60 13.18 13.26 1.9M
2023-05-05 13.07 13.55 12.95 13.50 4.9M
2023-05-04 12.89 12.92 12.59 12.81 2.9M
2023-05-03 12.78 13.03 12.72 12.89 3.8M
2023-05-02 13.26 13.27 12.70 12.91 5.6M
2023-05-01 13.36 13.49 13.28 13.41 1.8M
2023-04-28 13.28 13.51 13.25 13.40 2.4M
2023-04-27 13.48 13.67 13.39 13.58 1.7M
2023-04-26 13.57 13.64 13.40 13.48 1.8M
2023-04-25 13.72 13.75 13.54 13.58 2.2M
2023-04-24 13.72 13.95 13.72 13.86 1.3M
2023-04-21 13.74 13.77 13.60 13.77 2.7M
2023-04-20 13.59 13.61 13.41 13.55 2.4M
2023-04-19 13.58 13.67 13.51 13.66 3.3M
2023-04-18 13.64 13.70 13.55 13.65 2.0M
2023-04-17 13.69 13.79 13.58 13.63 3.3M
2023-04-14 13.68 13.76 13.57 13.68 4.2M
2023-04-13 13.56 13.71 13.53 13.65 3.6M
2023-04-12 13.80 13.83 13.60 13.63 3.5M
2023-04-11 13.71 13.90 13.65 13.68 2.6M
2023-04-10 13.61 13.80 13.61 13.68 2.1M
2023-04-06 13.47 13.69 13.41 13.55 3.6M
2023-04-05 13.48 13.53 13.29 13.50 1.8M
2023-04-04 13.68 13.70 13.24 13.46 3.2M
2023-04-03 13.52 13.72 13.45 13.69 3.9M
2023-03-31 13.06 13.17 13.02 13.12 1.7M
2023-03-30 13.10 13.11 12.98 13.04 1.3M
2023-03-29 12.94 12.99 12.75 12.95 2.2M
2023-03-28 12.56 12.86 12.53 12.82 3.1M
2023-03-27 12.33 12.64 12.24 12.58 2.0M
2023-03-24 11.99 12.25 11.86 12.18 2.3M
2023-03-23 12.63 12.73 12.11 12.16 3.2M
2023-03-22 12.81 12.90 12.55 12.56 1.9M
2023-03-21 12.53 12.90 12.44 12.81 2.2M
2023-03-20 12.33 12.61 12.26 12.27 2.7M
2023-03-17 12.32 12.40 12.02 12.26 2.6M
2023-03-16 12.14 12.47 11.79 12.47 3.7M
2023-03-15 12.65 12.78 12.07 12.25 5.2M
2023-03-14 13.00 13.34 12.89 13.02 2.8M
2023-03-13 13.02 13.30 12.81 12.90 3.1M
2023-03-10 13.59 13.69 13.31 13.34 2.4M
2023-03-09 13.88 13.93 13.56 13.58 1.4M
2023-03-08 13.75 13.80 13.57 13.78 1.8M
2023-03-07 13.89 13.91 13.71 13.72 1.9M
2023-03-06 14.12 14.13 13.92 13.94 2.4M
2023-03-03 14.01 14.17 13.95 14.08 2.0M
2023-03-02 13.84 14.05 13.69 14.05 2.4M
2023-03-01 13.84 13.88 13.61 13.80 3.4M
2023-02-28 13.90 14.08 13.79 13.91 5.9M
2023-02-27 13.73 13.87 13.66 13.87 4.0M
2023-02-24 13.56 13.72 13.43 13.70 2.6M
2023-02-23 13.54 13.65 13.39 13.62 3.2M
2023-02-22 13.32 13.48 13.21 13.39 3.4M
2023-02-21 13.37 13.45 13.20 13.35 2.9M
2023-02-17 13.54 13.54 13.26 13.40 3.2M
2023-02-16 13.60 13.70 13.53 13.65 2.0M
2023-02-15 13.58 13.71 13.46 13.70 1.9M
2023-02-14 13.46 13.69 13.37 13.65 2.1M
2023-02-13 13.26 13.48 13.26 13.42 1.5M
2023-02-10 13.13 13.40 13.09 13.38 2.9M
2023-02-09 13.38 13.49 13.03 13.05 4.3M
2023-02-08 13.42 13.42 12.97 13.20 3.2M
2023-02-07 13.13 13.22 13.00 13.21 2.8M
2023-02-06 13.38 13.42 13.13 13.14 2.5M
2023-02-03 13.48 13.66 13.35 13.38 2.1M
2023-02-02 13.24 13.44 13.11 13.39 1.7M
2023-02-01 13.07 13.26 12.80 13.18 3.4M
2023-01-31 13.05 13.09 12.77 13.09 6.8M
2023-01-30 13.26 13.27 13.00 13.01 1.8M
2023-01-27 13.53 13.63 13.46 13.54 2.2M
2023-01-26 13.38 13.52 13.33 13.46 2.8M
2023-01-25 13.27 13.35 13.16 13.28 2.9M
2023-01-24 13.17 13.30 13.02 13.27 2.3M
2023-01-23 13.13 13.35 13.10 13.21 4.6M
2023-01-20 13.03 13.13 12.89 13.04 2.0M
2023-01-19 12.84 13.02 12.82 12.96 3.4M
2023-01-18 12.97 13.08 12.78 12.91 2.4M
2023-01-17 12.98 13.03 12.79 12.87 2.5M
2023-01-13 12.86 12.93 12.78 12.88 0.9M
2023-01-12 12.84 12.89 12.73 12.89 3.1M
2023-01-11 12.68 12.75 12.51 12.70 2.1M
2023-01-10 12.48 12.70 12.46 12.65 2.0M
2023-01-09 12.63 12.63 12.44 12.47 1.8M
2023-01-06 12.42 12.63 12.39 12.47 2.1M
2023-01-05 12.21 12.25 12.08 12.24 2.5M
2023-01-04 12.07 12.36 12.06 12.24 2.1M
2023-01-03 12.40 12.50 12.07 12.19 2.1M