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
2024-12-31 18.13 18.59 18.13 18.38 1.0M
2024-12-30 18.22 18.24 17.88 18.15 1.1M
2024-12-27 18.13 18.26 18.00 18.13 1.5M
2024-12-26 18.49 18.61 18.12 18.16 1.6M
2024-12-24 18.32 18.58 18.23 18.57 0.6M
2024-12-23 18.13 18.28 17.99 18.24 1.1M
2024-12-20 17.97 18.46 17.95 18.20 2.8M
2024-12-19 18.51 18.53 17.86 18.08 2.3M
2024-12-18 18.65 18.76 18.05 18.15 2.4M
2024-12-17 18.75 18.82 18.52 18.80 0.8M
2024-12-16 19.03 19.14 18.81 18.84 0.9M
2024-12-13 19.38 19.40 19.07 19.13 0.6M
2024-12-12 19.23 19.47 19.23 19.32 3.0M
2024-12-11 19.12 19.38 19.12 19.29 1.2M
2024-12-10 19.31 19.35 19.07 19.08 0.8M
2024-12-09 19.68 19.79 19.28 19.29 1.1M
2024-12-06 19.88 19.93 19.39 19.58 1.0M
2024-12-05 19.57 19.99 19.54 19.93 1.2M
2024-12-04 19.85 19.93 19.50 19.57 1.1M
2024-12-03 19.73 19.99 19.53 19.93 2.0M
2024-12-02 20.05 20.05 19.47 19.60 2.1M
2024-11-29 19.50 20.09 19.50 20.02 2.3M
2024-11-27 19.10 19.59 19.06 19.47 1.5M
2024-11-26 18.85 19.13 18.85 19.08 0.9M
2024-11-25 19.30 19.36 18.87 18.87 1.2M
2024-11-22 19.17 19.35 19.13 19.25 0.8M
2024-11-21 18.92 19.24 18.84 19.19 2.0M
2024-11-20 18.62 18.85 18.61 18.81 1.3M
2024-11-19 18.48 18.61 18.44 18.57 1.1M
2024-11-18 18.34 18.60 18.28 18.51 1.0M
2024-11-15 18.18 18.37 18.18 18.23 1.3M
2024-11-14 18.08 18.26 17.99 18.21 1.2M
2024-11-13 17.95 18.09 17.81 17.96 1.1M
2024-11-12 18.42 18.42 17.87 17.90 1.3M
2024-11-11 18.37 18.50 18.19 18.32 1.6M
2024-11-08 18.89 19.00 18.10 18.27 2.8M
2024-11-07 18.30 18.87 18.30 18.82 3.7M
2024-11-06 18.28 18.64 18.25 18.35 2.3M
2024-11-05 17.90 17.94 17.78 17.90 1.6M
2024-11-04 17.39 17.95 17.29 17.84 2.9M
2024-11-01 17.31 17.46 17.22 17.33 2.4M
2024-10-31 17.33 17.41 17.17 17.20 1.8M
2024-10-30 17.69 17.74 17.61 17.66 1.4M
2024-10-29 17.73 17.75 17.48 17.68 1.8M
2024-10-28 17.77 17.81 17.64 17.72 1.7M
2024-10-25 18.06 18.19 17.84 17.92 3.1M
2024-10-24 18.17 18.33 18.14 18.20 1.4M
2024-10-23 18.20 18.27 18.07 18.17 1.0M
2024-10-22 18.29 18.35 18.22 18.23 0.6M
2024-10-21 18.49 18.49 18.24 18.28 1.6M
2024-10-18 18.48 18.49 18.30 18.41 1.2M
2024-10-17 18.60 18.68 18.39 18.48 1.4M
2024-10-16 18.57 18.69 18.51 18.57 1.4M
2024-10-15 18.66 18.67 18.43 18.50 1.8M
2024-10-14 18.80 18.92 18.71 18.78 0.8M
2024-10-11 18.88 18.94 18.76 18.87 1.5M
2024-10-10 18.79 18.91 18.67 18.77 0.8M
2024-10-09 18.57 18.85 18.43 18.81 1.1M
2024-10-08 18.58 18.65 18.44 18.58 1.5M
2024-10-07 18.90 18.99 18.67 18.70 1.1M
2024-10-04 18.83 18.92 18.77 18.85 0.5M
2024-10-03 18.50 18.81 18.40 18.72 0.7M
2024-10-02 18.68 18.72 18.33 18.47 1.3M
2024-10-01 18.37 18.64 18.37 18.54 1.9M
2024-09-30 18.61 18.62 18.34 18.50 1.6M
2024-09-27 18.56 18.64 18.38 18.61 1.0M
2024-09-26 19.15 19.15 18.31 18.47 1.8M
2024-09-25 19.23 19.26 19.09 19.17 0.7M
2024-09-24 19.31 19.31 19.04 19.23 1.0M
2024-09-23 18.92 19.21 18.84 19.20 0.8M
2024-09-20 18.90 19.16 18.78 18.92 0.9M
2024-09-19 19.09 19.14 18.91 18.94 1.0M
2024-09-18 18.95 19.11 18.76 18.81 1.0M
2024-09-17 18.91 19.16 18.87 18.97 1.1M
2024-09-16 18.78 18.97 18.76 18.90 0.7M
2024-09-13 18.50 18.74 18.44 18.73 1.3M
2024-09-12 18.40 18.63 18.37 18.43 1.3M
2024-09-11 18.34 18.49 18.18 18.37 1.2M
2024-09-10 18.55 18.61 18.23 18.34 2.4M
2024-09-09 18.73 18.84 18.51 18.55 1.0M
2024-09-06 18.84 18.96 18.51 18.65 1.2M
2024-09-05 18.95 19.05 18.84 18.87 0.9M
2024-09-04 18.90 19.17 18.75 18.76 1.1M
2024-09-03 19.01 19.07 18.60 18.88 1.3M
2024-08-30 18.91 19.26 18.91 19.20 1.9M
2024-08-29 18.69 19.04 18.64 19.00 1.5M
2024-08-28 18.82 18.89 18.50 18.57 0.8M
2024-08-27 19.13 19.24 18.88 18.90 1.4M
2024-08-26 19.15 19.29 18.94 19.15 0.9M
2024-08-23 18.96 19.16 18.94 19.05 0.9M
2024-08-22 18.87 18.99 18.77 18.90 1.3M
2024-08-21 18.73 18.81 18.60 18.80 0.6M
2024-08-20 18.94 18.96 18.58 18.70 0.8M
2024-08-19 18.74 19.01 18.71 18.93 0.8M
2024-08-16 18.58 18.77 18.54 18.72 3.1M
2024-08-15 18.65 18.76 18.46 18.66 2.3M
2024-08-14 18.39 18.48 18.26 18.46 1.0M
2024-08-13 18.18 18.31 17.98 18.27 1.2M
2024-08-12 18.48 18.53 18.10 18.12 1.5M
2024-08-09 18.67 18.68 18.15 18.42 1.9M
2024-08-08 18.47 18.68 18.33 18.67 1.3M
2024-08-07 18.62 18.72 18.29 18.29 1.0M
2024-08-06 18.15 18.52 17.99 18.40 1.3M
2024-08-05 17.94 17.97 17.29 17.93 2.4M
2024-08-02 18.76 18.85 18.24 18.40 1.8M
2024-08-01 19.12 19.23 18.77 18.99 2.1M
2024-07-31 19.34 19.46 19.07 19.10 1.3M
2024-07-30 19.24 19.56 19.18 19.52 2.1M
2024-07-29 19.51 19.51 19.18 19.27 1.5M
2024-07-26 19.04 19.47 19.00 19.37 1.6M
2024-07-25 19.34 19.34 18.99 18.99 1.8M
2024-07-24 19.94 19.94 19.26 19.31 5.2M
2024-07-23 19.98 19.98 19.79 19.90 0.6M
2024-07-22 19.67 20.10 19.67 19.98 1.5M
2024-07-19 19.81 19.99 19.63 19.73 1.1M
2024-07-18 19.67 19.95 19.61 19.81 0.5M
2024-07-17 19.75 19.95 19.67 19.70 1.0M
2024-07-16 19.62 19.75 19.54 19.66 0.6M
2024-07-15 19.48 19.67 19.36 19.58 0.8M
2024-07-12 19.44 19.56 19.23 19.35 1.0M
2024-07-11 19.54 19.54 19.35 19.43 1.0M
2024-07-10 19.60 19.62 19.46 19.51 1.0M
2024-07-09 19.49 19.67 19.43 19.65 1.0M
2024-07-08 19.41 19.69 19.39 19.55 1.1M
2024-07-05 19.79 19.85 19.41 19.45 1.0M
2024-07-03 19.52 19.95 19.46 19.79 1.3M
2024-07-02 19.10 19.56 19.04 19.44 2.8M
2024-07-01 18.82 19.05 18.67 19.03 1.5M
2024-06-28 18.82 18.97 18.64 18.82 1.5M
2024-06-27 18.68 18.74 18.60 18.67 1.4M
2024-06-26 18.48 18.62 18.42 18.60 1.3M
2024-06-25 18.36 18.47 18.28 18.45 1.0M
2024-06-24 17.91 18.46 17.91 18.34 1.1M
2024-06-21 17.90 17.96 17.84 17.89 0.9M
2024-06-20 17.74 17.95 17.74 17.90 1.2M
2024-06-18 17.77 17.92 17.71 17.74 0.9M
2024-06-17 17.46 17.68 17.38 17.63 1.1M
2024-06-14 17.59 17.64 17.39 17.40 1.0M
2024-06-13 17.68 17.70 17.52 17.64 0.8M
2024-06-12 18.08 18.08 17.73 17.73 0.7M
2024-06-11 18.02 18.12 17.88 17.88 1.0M
2024-06-10 17.87 18.19 17.81 18.15 0.9M
2024-06-07 17.75 17.94 17.63 17.85 0.9M
2024-06-06 17.81 17.91 17.78 17.85 0.6M
2024-06-05 17.84 17.93 17.62 17.90 0.6M
2024-06-04 17.67 17.88 17.51 17.86 1.7M
2024-06-03 18.05 18.08 17.69 17.82 1.9M
2024-05-31 17.85 18.04 17.78 18.01 1.5M
2024-05-30 17.67 17.86 17.66 17.82 1.0M
2024-05-29 17.79 17.80 17.57 17.70 2.5M
2024-05-28 18.19 18.30 17.69 17.78 2.8M
2024-05-24 18.09 18.22 18.01 18.05 0.7M
2024-05-23 18.35 18.44 18.04 18.05 0.8M
2024-05-22 18.55 18.59 18.22 18.30 1.0M
2024-05-21 18.51 18.68 18.47 18.67 1.6M
2024-05-20 18.36 18.61 18.32 18.54 2.0M
2024-05-17 18.16 18.41 18.02 18.40 1.4M
2024-05-16 18.33 18.36 18.06 18.07 1.6M
2024-05-15 18.31 18.40 18.14 18.28 2.1M
2024-05-14 18.16 18.35 18.10 18.34 1.5M
2024-05-13 18.59 18.63 18.15 18.17 1.9M
2024-05-10 18.64 18.65 18.37 18.46 1.3M
2024-05-09 18.53 18.62 18.48 18.54 2.0M
2024-05-08 18.27 18.55 18.13 18.52 3.6M
2024-05-07 18.46 18.53 18.17 18.27 4.2M
2024-05-06 18.38 18.51 18.15 18.37 1.9M
2024-05-03 18.05 18.55 17.84 18.40 3.0M
2024-05-02 17.87 18.15 17.87 18.06 2.6M
2024-05-01 18.11 18.20 17.59 17.78 2.5M
2024-04-30 18.52 18.53 18.17 18.21 1.2M
2024-04-29 18.82 18.94 18.72 18.93 1.4M
2024-04-26 18.84 19.10 18.67 18.76 2.4M
2024-04-25 18.94 19.12 18.84 18.92 2.8M
2024-04-24 18.87 19.03 18.72 19.01 1.7M
2024-04-23 18.69 18.98 18.64 18.86 2.1M
2024-04-22 18.70 18.83 18.54 18.69 5.3M
2024-04-19 18.48 18.86 18.47 18.76 1.3M
2024-04-18 18.27 18.72 18.27 18.47 3.1M
2024-04-17 18.32 18.32 18.06 18.27 1.2M
2024-04-16 18.58 18.58 18.21 18.24 1.7M
2024-04-15 18.81 18.89 18.48 18.48 1.5M
2024-04-12 19.10 19.25 18.65 18.76 1.7M
2024-04-11 19.13 19.13 18.83 18.96 1.1M
2024-04-10 19.20 19.27 19.06 19.10 1.7M
2024-04-09 19.71 19.72 19.27 19.31 2.4M
2024-04-08 19.35 19.77 19.35 19.65 3.7M
2024-04-05 19.00 19.32 18.98 19.30 3.0M
2024-04-04 18.87 19.21 18.87 19.00 4.0M
2024-04-03 18.52 18.99 18.47 18.87 3.4M
2024-04-02 18.43 18.53 18.38 18.46 2.0M
2024-04-01 18.39 18.49 18.21 18.39 1.6M
2024-03-28 18.02 18.31 18.02 18.25 2.5M
2024-03-27 17.91 18.03 17.81 18.00 2.1M
2024-03-26 18.00 18.03 17.79 17.82 1.6M
2024-03-25 17.90 18.04 17.83 17.95 2.7M
2024-03-22 18.02 18.02 17.79 17.82 1.9M
2024-03-21 17.89 18.07 17.82 18.01 2.3M
2024-03-20 17.67 17.92 17.67 17.91 1.1M
2024-03-19 17.50 17.76 17.50 17.74 1.4M
2024-03-18 17.48 17.56 17.41 17.55 1.3M
2024-03-15 17.23 17.48 17.23 17.43 1.2M
2024-03-14 17.47 17.54 17.19 17.23 1.5M
2024-03-13 17.53 17.63 17.46 17.47 2.5M
2024-03-12 17.33 17.47 17.24 17.42 1.1M
2024-03-11 17.38 17.40 17.22 17.32 0.9M
2024-03-08 17.45 17.54 17.40 17.43 1.2M
2024-03-07 17.33 17.49 17.33 17.49 2.5M
2024-03-06 17.36 17.51 17.35 17.41 1.8M
2024-03-05 17.25 17.44 17.25 17.31 3.3M
2024-03-04 17.37 17.46 17.28 17.30 2.4M
2024-03-01 17.34 17.46 17.29 17.31 1.6M
2024-02-29 17.14 17.33 17.10 17.20 1.5M
2024-02-28 17.09 17.25 17.03 17.07 1.8M
2024-02-27 16.91 17.13 16.91 17.11 2.0M
2024-02-26 17.08 17.13 16.90 16.90 1.1M
2024-02-23 17.17 17.29 17.11 17.13 1.6M
2024-02-22 17.11 17.32 17.07 17.22 3.0M
2024-02-21 16.84 17.23 16.84 17.17 1.8M
2024-02-20 16.90 16.96 16.77 16.90 2.7M
2024-02-16 16.60 16.99 16.58 16.88 2.4M
2024-02-15 16.41 16.76 16.36 16.67 2.4M
2024-02-14 16.51 16.57 16.36 16.38 1.5M
2024-02-13 16.44 16.52 16.26 16.40 1.1M
2024-02-12 16.32 16.59 16.22 16.49 2.2M
2024-02-09 16.23 16.34 15.79 16.21 4.2M
2024-02-08 16.07 16.17 15.96 16.07 4.8M
2024-02-07 16.00 16.06 15.89 16.06 2.2M
2024-02-06 16.11 16.24 15.88 15.95 3.4M
2024-02-05 15.94 16.15 15.82 16.11 1.4M
2024-02-02 16.20 16.24 15.93 16.02 3.2M
2024-02-01 16.20 16.48 16.08 16.26 2.2M
2024-01-31 16.53 16.55 16.16 16.18 1.6M
2024-01-30 16.50 16.65 16.44 16.50 1.2M
2024-01-29 17.00 17.03 16.91 16.91 4.0M
2024-01-26 16.75 17.05 16.75 17.04 2.8M
2024-01-25 16.65 16.81 16.58 16.77 2.4M
2024-01-24 16.49 16.61 16.44 16.51 4.1M
2024-01-23 16.66 16.71 16.36 16.44 4.0M
2024-01-22 16.50 16.77 16.47 16.70 4.5M
2024-01-19 16.41 16.50 16.33 16.43 3.2M
2024-01-18 16.17 16.46 16.16 16.40 3.4M
2024-01-17 16.35 16.40 16.10 16.17 1.7M
2024-01-16 16.59 16.62 16.31 16.41 2.1M
2024-01-12 16.50 16.57 16.34 16.52 1.8M
2024-01-11 16.37 16.42 16.16 16.28 2.1M
2024-01-10 16.25 16.37 16.20 16.33 1.9M
2024-01-09 16.10 16.24 16.02 16.23 2.1M
2024-01-08 16.03 16.14 15.89 16.07 1.9M
2024-01-05 16.20 16.31 16.07 16.16 1.7M
2024-01-04 16.27 16.35 16.11 16.15 1.3M
2024-01-03 16.14 16.28 16.07 16.17 2.4M
2024-01-02 16.00 16.14 15.95 16.11 3.2M