NGL Energy Partners LP（NGL）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	14.84	15.46	14.77	15.20	+2.63%	1,064,900
2026-10-15	14.73	14.91	14.60	14.81	+0.61%	244,200
2026-10-14	15.02	15.02	14.60	14.72	-1.80%	238,600
2026-10-13	14.62	15.07	14.60	14.99	+2.18%	151,900
2026-10-12	14.73	15.06	14.66	14.67	-0.47%	183,200
2026-10-09	15.16	15.25	14.49	14.74	-3.47%	385,600
2026-10-08	15.45	15.45	15.20	15.27	+0.26%	67,100
2026-10-07	15.55	15.66	15.06	15.23	-2.87%	141,200
2026-10-06	15.84	16.25	15.51	15.68	-0.44%	136,800
2026-10-05	16.27	16.67	15.70	15.75	-3.31%	145,400
2026-10-02	15.60	16.33	15.41	16.29	+4.42%	227,800
2026-10-01	14.80	15.65	14.72	15.60	+5.83%	601,700
2026-09-30	14.81	14.84	14.56	14.74	-0.41%	310,900
2026-09-29	14.81	14.97	14.50	14.80	-0.54%	171,700
2026-09-28	15.20	15.20	14.67	14.88	-1.46%	94,700
2026-09-25	15.40	15.62	15.05	15.10	-1.63%	220,000
2026-09-24	15.83	15.98	15.34	15.35	-3.70%	129,900
2026-09-23	16.08	16.13	15.75	15.94	-1.30%	141,900
2026-09-22	16.36	16.41	16.00	16.15	-0.80%	87,692
2026-09-21	15.70	16.58	15.61	16.28	+1.43%	190,574
2026-09-18	16.37	16.69	15.94	16.05	-2.90%	404,100
2026-09-17	16.35	16.77	16.23	16.53	+1.22%	75,700
2026-09-16	17.08	17.26	16.25	16.33	-5.11%	318,000
2026-09-15	17.55	17.64	17.16	17.21	-0.46%	50,500
2026-09-14	17.38	17.62	17.13	17.29	-1.65%	386,000
2026-09-11	17.46	17.92	17.46	17.58	-0.51%	67,600
2026-09-10	17.78	17.95	17.40	17.67	-0.23%	117,300
2026-09-09	17.80	18.26	17.65	17.71	+0.80%	139,300
2026-09-08	17.60	18.40	17.57	17.57	-1.01%	189,900
2026-09-04	18.32	18.32	17.62	17.75	-2.37%	117,700
2026-09-03	18.50	18.59	18.08	18.18	-2.73%	122,400
2026-09-02	18.57	18.98	18.42	18.69	+1.96%	364,500
2026-09-01	19.00	19.06	17.63	18.33	-3.37%	254,300
2026-08-31	18.22	18.99	18.21	18.97	+5.27%	409,800
2026-08-28	17.77	18.36	17.63	18.02	+2.85%	208,500
2026-08-27	17.06	17.57	17.00	17.52	+1.86%	142,400
2026-08-26	17.59	17.93	16.96	17.20	-1.77%	206,400
2026-08-25	16.31	17.69	16.31	17.51	+7.23%	521,638
2026-08-24	16.11	16.58	15.59	16.33	-2.86%	283,692
2026-08-21	17.07	17.10	16.59	16.81	-1.41%	108,300
2026-08-20	17.10	17.33	17.00	17.05	+0.71%	76,100
2026-08-19	17.21	17.65	16.66	16.93	-2.70%	156,400
2026-08-18	18.50	18.59	17.23	17.40	-5.23%	182,800
2026-08-17	18.05	18.64	18.01	18.36	+2.17%	373,700
2026-08-14	17.19	18.07	17.15	17.97	+5.09%	593,300
2026-08-13	17.02	17.45	16.94	17.10	+0.65%	250,300
2026-08-12	17.00	17.50	16.91	16.99	-0.59%	203,300
2026-08-11	17.35	17.74	17.08	17.09	-0.35%	247,700
2026-08-10	16.92	17.50	16.92	17.15	+1.60%	299,500
2026-08-07	17.12	17.39	16.67	16.88	-2.71%	195,400
2026-08-06	17.25	17.43	16.88	17.35	+2.06%	224,300
2026-08-05	17.00	18.00	16.15	17.00	+7.26%	550,500
2026-08-04	15.74	16.05	15.60	15.85	-0.94%	157,465
2026-08-03	15.00	16.20	15.00	16.00	-2.38%	237,865
2026-07-31	16.16	16.41	15.81	16.39	+1.80%	531,300
2026-07-30	15.63	16.27	15.01	16.10	+3.74%	356,100
2026-07-29	15.01	15.58	15.00	15.52	+3.40%	181,600
2026-07-28	15.00	15.27	15.00	15.01	-0.07%	103,200
2026-07-27	15.48	15.65	15.00	15.02	-3.47%	113,200
2026-07-24	16.15	16.24	15.37	15.56	-3.23%	104,000
2026-07-23	16.15	16.20	15.78	16.08	-0.43%	43,200
2026-07-22	15.72	16.18	15.72	16.15	+2.67%	165,000
2026-07-21	15.36	15.80	15.34	15.73	+2.08%	133,000
2026-07-20	15.40	15.50	15.00	15.41	+1.65%	79,500
2026-07-17	15.21	15.59	15.00	15.16	-1.04%	124,300
2026-07-16	15.10	15.71	15.04	15.32	+0.13%	63,300
2026-07-15	15.72	15.80	14.75	15.30	-0.39%	163,200
2026-07-14	15.97	15.97	14.56	15.36	-0.84%	93,500
2026-07-13	14.64	15.71	14.64	15.49	+6.46%	249,600
2026-07-10	15.28	15.52	14.26	14.55	-7.91%	394,500
2026-07-09	15.44	15.91	15.36	15.80	+0.70%	68,300
2026-07-08	15.54	15.87	15.15	15.69	+1.75%	177,000
2026-07-07	15.07	15.68	14.89	15.42	+2.80%	77,852
2026-07-06	15.01	15.43	14.36	15.00	-1.25%	139,459
2026-07-02	15.72	15.93	15.15	15.19	-3.37%	75,000
2026-07-01	15.68	15.96	15.63	15.72	-1.32%	117,200
2026-06-30	15.88	16.36	15.70	15.93	-0.44%	225,100
2026-06-29	15.79	16.18	15.36	16.00	+0.38%	229,400
2026-06-26	15.75	16.24	15.75	15.94	-0.44%	129,300
2026-06-25	15.70	16.23	15.57	16.01	+2.04%	561,500
2026-06-24	16.66	16.66	15.63	15.69	-4.68%	256,400
2026-06-23	16.34	16.64	16.12	16.46	+0.55%	161,600
2026-06-22	15.78	16.61	15.78	16.37	+2.38%	205,600
2026-06-18	15.50	16.00	15.10	15.99	+1.91%	693,300
2026-06-17	15.66	15.99	15.27	15.69	-1.01%	252,000
2026-06-16	15.97	16.31	15.28	15.85	-0.94%	302,096
2026-06-15	16.12	16.46	15.65	16.00	-3.26%	331,112
2026-06-12	15.75	16.73	15.75	16.54	+5.62%	674,100
2026-06-11	15.80	16.12	15.22	15.66	-1.20%	165,600
2026-06-10	15.56	16.08	15.26	15.85	+1.02%	171,400
2026-06-09	15.64	16.10	15.26	15.69	-1.20%	264,200
2026-06-08	15.34	15.88	15.12	15.88	+4.34%	355,800
2026-06-05	15.89	15.89	15.21	15.22	-4.87%	217,200
2026-06-04	16.22	16.30	15.76	16.00	-1.72%	126,800
2026-06-03	16.41	16.88	16.00	16.28	-1.51%	299,100
2026-06-02	16.88	17.40	16.38	16.53	-3.16%	462,000
2026-06-01	17.04	17.44	17.00	17.07	-0.18%	297,100
2026-05-29	15.55	17.43	15.55	17.10	+5.04%	1,757,900
2026-05-28	16.67	17.49	16.03	16.28	-2.98%	232,200
2026-05-27	17.35	17.92	16.51	16.78	-5.62%	290,000
2026-05-26	18.30	18.55	17.71	17.78	-1.82%	278,100
2026-05-22	17.47	18.47	17.40	18.11	+2.78%	199,600
2026-05-21	16.87	18.12	16.87	17.62	+2.56%	222,000
2026-05-20	17.34	17.57	16.81	17.18	-1.43%	222,600
2026-05-19	17.60	18.15	17.33	17.43	-1.25%	418,800
2026-05-18	18.05	18.80	17.29	17.65	-1.07%	448,000
2026-05-15	17.25	17.87	16.88	17.84	+2.12%	530,200
2026-05-14	16.93	17.71	16.64	17.47	+3.99%	175,800
2026-05-13	16.51	16.98	16.01	16.80	+0.66%	208,700
2026-05-12	16.89	17.12	15.87	16.69	-0.42%	288,400
2026-05-11	16.48	16.85	16.16	16.76	+2.63%	206,900
2026-05-08	16.32	16.39	15.70	16.33	+1.24%	157,500
2026-05-07	15.65	16.15	15.21	16.13	+1.38%	228,900
2026-05-06	16.30	16.69	15.56	15.91	-3.05%	361,800
2026-05-05	16.11	16.59	15.85	16.41	+3.53%	250,300
2026-05-04	15.25	15.89	15.25	15.85	+4.76%	168,000
2026-05-01	16.20	16.20	15.04	15.13	-6.60%	330,600
2026-04-30	16.28	16.40	15.93	16.20	-0.43%	412,000
2026-04-29	15.95	16.37	15.82	16.27	+3.50%	263,500
2026-04-28	14.65	15.74	14.38	15.72	+8.56%	245,900
2026-04-27	14.50	14.72	14.20	14.48	+0.49%	153,500
2026-04-24	14.39	14.57	14.27	14.41	+0.98%	161,200
2026-04-23	14.48	14.75	14.27	14.27	-1.72%	113,500
2026-04-22	14.25	14.70	14.05	14.52	+3.94%	266,200
2026-04-21	13.90	14.16	13.82	13.97	+1.31%	202,900
2026-04-20	13.23	13.84	13.15	13.79	+5.03%	207,200
2026-04-17	12.98	13.16	12.69	13.13	+0.15%	289,800
2026-04-16	13.19	13.34	12.89	13.11	-0.15%	146,900
2026-04-15	13.00	13.28	13.00	13.13	+0.15%	163,000
2026-04-14	13.01	13.29	12.83	13.11	+0.85%	143,800
2026-04-13	13.54	13.65	12.82	13.00	-3.99%	219,300
2026-04-10	13.25	13.60	13.24	13.54	+2.19%	155,000
2026-04-09	13.26	13.54	13.00	13.25	-0.08%	193,700
2026-04-08	12.53	13.30	12.53	13.26	+3.51%	304,200
2026-04-07	12.70	13.10	12.70	12.81	+0.31%	147,500
2026-04-06	12.58	12.82	12.57	12.77	+1.51%	204,800
2026-04-02	12.50	12.75	12.18	12.58	+0.48%	183,400
2026-04-01	12.24	12.56	12.17	12.52	+1.54%	187,900
2026-03-31	11.91	12.56	11.91	12.33	+3.44%	187,500
2026-03-30	12.00	12.19	11.75	11.92	-1.16%	648,300
2026-03-27	12.35	12.51	11.89	12.06	-3.60%	162,700
2026-03-26	12.96	13.09	12.38	12.51	-3.40%	206,700
2026-03-25	13.88	13.92	12.90	12.95	-4.71%	336,400
2026-03-24	12.58	13.65	12.25	13.59	+8.29%	428,200
2026-03-23	11.94	12.58	11.70	12.55	+4.58%	220,000
2026-03-20	11.70	12.09	11.50	12.00	+3.00%	596,300
2026-03-19	11.55	11.66	11.21	11.65	+0.87%	226,200
2026-03-18	11.51	11.59	11.42	11.55	+0.43%	132,400
2026-03-17	11.50	11.70	11.45	11.50	+0.61%	242,500
2026-03-16	11.18	11.53	11.18	11.43	+2.05%	109,900
2026-03-13	11.12	11.39	10.97	11.20	+1.82%	221,500
2026-03-12	11.56	11.68	10.89	11.00	-4.35%	292,600
2026-03-11	11.68	11.72	11.47	11.50	-0.52%	105,500
2026-03-10	11.59	11.73	11.44	11.56	+0.17%	147,155
2026-03-09	11.71	11.94	11.46	11.54	+0.35%	311,039
2026-03-06	11.62	11.85	11.32	11.50	-2.13%	203,000
2026-03-05	11.86	13.00	11.48	11.75	-0.76%	306,000
2026-03-04	11.73	11.87	11.18	11.84	+0.17%	419,900
2026-03-03	12.52	12.52	11.80	11.82	-4.83%	383,900
2026-03-02	12.05	12.58	11.93	12.42	+3.50%	264,500
2026-02-27	12.10	12.10	11.86	12.00	-0.25%	339,300
2026-02-26	11.99	12.20	11.91	12.03	+0.25%	176,500
2026-02-25	12.15	12.28	11.93	12.00	-1.48%	250,200
2026-02-24	12.05	12.28	11.91	12.18	+1.42%	802,400
2026-02-23	12.00	12.25	11.94	12.01	+0.25%	188,200
2026-02-20	11.83	12.10	11.66	11.98	+0.67%	344,500
2026-02-19	12.02	12.07	11.90	11.90	-0.58%	153,500
2026-02-18	11.98	12.15	11.96	11.97	+0.00%	176,000
2026-02-17	11.91	12.10	11.87	11.97	-0.25%	326,200
2026-02-13	11.92	12.15	11.53	12.00	+0.00%	286,100
2026-02-12	11.60	12.04	11.52	12.00	+4.71%	333,500
2026-02-11	12.11	12.25	11.46	11.46	-4.18%	377,800
2026-02-10	12.18	12.18	11.96	11.96	-1.40%	221,300
2026-02-09	12.15	12.53	12.03	12.13	+1.17%	319,600
2026-02-06	11.59	12.35	11.59	11.99	+3.63%	361,400
2026-02-05	11.51	12.13	11.40	11.57	-2.45%	338,300
2026-02-04	10.06	12.50	9.88	11.86	-0.25%	983,200
2026-02-03	13.00	13.00	10.92	11.89	-2.54%	1,104,000
2026-02-02	11.55	12.34	11.55	12.20	+3.83%	1,124,200
2026-01-30	11.55	11.84	11.53	11.75	+0.60%	313,700
2026-01-29	11.35	11.76	11.33	11.68	+4.29%	523,400
2026-01-28	11.47	11.50	11.11	11.20	-1.84%	388,800
2026-01-27	11.10	11.50	11.03	11.41	+2.79%	2,562,745
2026-01-26	10.29	11.15	10.11	11.10	+8.82%	908,135
2026-01-23	10.22	10.27	10.15	10.20	+0.39%	132,800
2026-01-22	10.10	10.21	10.10	10.16	+0.59%	286,400
2026-01-21	10.10	10.16	10.01	10.10	+0.90%	191,900
2026-01-20	9.80	10.05	9.70	10.01	+2.56%	406,200
2026-01-16	9.56	9.83	9.56	9.76	+2.09%	166,400
2026-01-15	9.72	9.78	9.55	9.56	-1.75%	270,700
2026-01-14	9.96	9.99	9.71	9.73	-0.71%	107,300
2026-01-13	9.88	9.89	9.76	9.80	+0.00%	149,000
2026-01-12	9.68	9.82	9.68	9.80	+1.55%	130,200
2026-01-09	9.43	9.77	9.43	9.65	+2.33%	232,100
2026-01-08	8.90	9.61	8.90	9.43	+6.92%	277,500
2026-01-07	9.71	9.74	8.62	8.82	-9.72%	730,600
2026-01-06	9.93	10.00	9.76	9.77	-1.31%	129,700
2026-01-05	10.00	10.05	9.80	9.90	+0.00%	164,500
2026-01-02	9.91	10.04	9.89	9.90	-1.00%	168,400
2025-12-31	9.85	10.01	9.85	10.00	+0.30%	143,800
2025-12-30	10.01	10.09	9.87	9.97	-0.40%	236,100
2025-12-29	9.39	10.18	9.39	10.01	+6.60%	486,100
2025-12-26	9.87	9.87	9.36	9.39	-4.77%	277,500
2025-12-24	10.07	10.12	9.86	9.86	-2.57%	25,100
2025-12-23	9.90	10.15	9.77	10.12	+2.22%	223,173
2025-12-22	9.50	9.98	9.50	9.90	+4.21%	343,818
2025-12-19	9.71	9.80	9.45	9.50	-2.66%	422,700
2025-12-18	9.80	9.90	9.72	9.76	-0.51%	129,200
2025-12-17	9.60	9.82	9.60	9.81	+1.98%	295,800
2025-12-16	9.57	9.73	9.57	9.62	-0.72%	241,200
2025-12-15	9.41	9.78	9.40	9.69	+2.87%	272,700
2025-12-12	9.72	9.80	9.40	9.42	-3.58%	521,700
2025-12-11	9.62	9.86	9.62	9.77	+0.41%	85,400
2025-12-10	9.91	9.93	9.63	9.73	-2.11%	210,400
2025-12-09	9.93	10.24	9.81	9.94	+0.51%	384,571
2025-12-08	9.77	9.92	9.73	9.89	+1.23%	187,986
2025-12-05	9.82	9.95	9.75	9.77	-1.01%	145,300
2025-12-04	9.47	9.93	9.45	9.87	+4.22%	310,600
2025-12-03	9.63	9.74	9.47	9.47	-1.87%	151,600
2025-12-02	9.69	9.79	9.53	9.65	-0.92%	138,100
2025-12-01	9.70	9.82	9.31	9.74	-0.92%	675,500
2025-11-28	9.90	9.95	9.81	9.83	-0.20%	43,800
2025-11-26	9.38	9.95	9.38	9.85	+4.45%	249,100
2025-11-25	9.62	9.66	9.15	9.43	-2.58%	262,100
2025-11-24	9.86	9.90	9.64	9.68	-1.83%	243,100
2025-11-21	9.58	9.99	9.26	9.86	+1.65%	228,100
2025-11-20	9.90	10.13	9.68	9.70	-1.02%	700,900
2025-11-19	9.88	9.98	9.75	9.80	-1.11%	359,500
2025-11-18	9.41	9.99	9.41	9.91	+3.77%	392,000
2025-11-17	9.83	9.93	9.38	9.55	-2.85%	629,500
2025-11-14	9.69	9.92	9.50	9.83	+1.03%	572,000
2025-11-13	10.29	10.29	9.53	9.73	-5.17%	531,800
2025-11-12	9.83	10.29	9.83	10.26	+2.81%	702,900
2025-11-11	9.93	10.12	9.85	9.98	+0.50%	664,500
2025-11-10	9.48	10.10	9.48	9.93	+4.31%	1,163,100
2025-11-07	9.10	9.61	9.07	9.52	+3.48%	724,800
2025-11-06	8.48	9.24	8.35	9.20	+7.35%	1,064,000
2025-11-05	7.00	8.60	7.00	8.57	+26.40%	1,491,600
2025-11-04	6.66	6.81	6.62	6.78	+0.15%	284,500
2025-11-03	6.30	6.81	6.30	6.77	+4.80%	439,800
2025-10-31	6.45	6.52	6.34	6.46	+0.16%	274,800
2025-10-30	6.36	6.51	6.35	6.45	+0.78%	96,200
2025-10-29	6.48	6.51	6.35	6.40	-0.62%	275,900
2025-10-28	6.32	6.44	6.26	6.44	+1.42%	160,000
2025-10-27	6.31	6.38	6.26	6.35	+0.63%	169,300
2025-10-24	6.44	6.47	6.22	6.31	-1.10%	172,700
2025-10-23	6.50	6.50	6.36	6.38	-1.54%	97,200
2025-10-22	6.30	6.49	6.28	6.48	+2.86%	131,800
2025-10-21	6.24	6.33	6.19	6.30	+0.16%	230,600
2025-10-20	6.08	6.35	6.04	6.29	+4.14%	165,300

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：11月（+45.20%）。最弱月份：2月（-6.18%）。基於2年每日數據（2025–2026）。

1月+12.24%
2月-6.18%
3月-1.44%
4月-3.44%
5月+13.72%
6月+9.83%
7月+2.25%
8月+25.10%
9月-4.85%
10月+6.60%
11月+45.20%
12月+2.67%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

NGL Energy Partners LP（NGL）最新收盤價是多少？

2026-10-16 收於 15.20，來自Closelook數據湖的每日價格紀錄。

NGL 的52週最高價和最低價是多少？

過去52週最高 19.06、最低 6.04（截至 2026-10-16）。

NGL Energy Partners LP 歷史上最強和最弱的月份是哪個？

歷史上，NGL 最強的日曆月份是11月（平均 +45.20%），最弱的是2月（平均 -6.18%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。