Insight Enterprises Inc

NSIT
🏛️ 美国 →
113.46
最后更新: 2025-09-30
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
2022-12-30 99.41 100.51 99.01 100.27 0.2M
2022-12-29 99.09 100.51 98.76 99.70 0.2M
2022-12-28 100.00 100.16 98.09 98.25 0.2M
2022-12-27 98.79 100.17 98.00 99.78 0.2M
2022-12-23 97.17 98.46 96.31 98.35 0.2M
2022-12-22 96.41 97.23 95.10 97.23 0.2M
2022-12-21 96.18 98.43 96.01 97.22 0.2M
2022-12-20 95.87 96.31 95.01 95.60 0.2M
2022-12-19 96.35 97.60 95.22 95.99 0.2M
2022-12-16 96.67 97.20 96.11 96.22 0.5M
2022-12-15 99.52 99.73 96.49 97.57 0.2M
2022-12-14 101.18 101.64 99.87 100.29 0.3M
2022-12-13 103.12 103.93 100.58 100.87 0.3M
2022-12-12 100.09 101.76 99.77 100.88 0.2M
2022-12-09 99.80 101.20 99.43 99.94 0.2M
2022-12-08 98.70 100.39 98.70 100.01 0.2M
2022-12-07 99.12 99.98 97.66 98.69 0.1M
2022-12-06 100.77 100.96 98.22 99.03 0.2M
2022-12-05 102.08 102.21 100.04 100.77 0.1M
2022-12-02 102.59 102.94 102.05 102.31 0.2M
2022-12-01 104.02 104.41 103.18 103.28 0.2M
2022-11-30 101.06 104.13 99.76 103.91 0.5M
2022-11-29 101.56 102.62 100.67 101.38 0.3M
2022-11-28 104.34 104.91 101.80 102.02 0.4M
2022-11-25 103.92 105.37 103.92 104.95 0.1M
2022-11-23 103.52 104.53 103.37 104.21 0.1M
2022-11-22 102.67 103.79 102.48 103.53 0.8M
2022-11-21 101.90 103.00 101.36 102.35 0.2M
2022-11-18 101.20 102.16 100.86 101.90 0.3M
2022-11-17 100.02 101.11 99.72 100.95 0.2M
2022-11-16 100.29 101.27 100.03 100.77 0.2M
2022-11-15 101.18 102.07 100.15 100.84 0.3M
2022-11-14 99.77 100.27 92.41 99.58 0.4M
2022-11-11 98.81 100.37 98.26 99.77 0.2M
2022-11-10 98.77 99.56 97.50 98.82 0.3M
2022-11-09 96.10 97.35 95.64 95.95 0.2M
2022-11-08 96.09 97.93 95.63 96.72 0.6M
2022-11-07 94.13 96.25 93.98 95.61 0.3M
2022-11-04 94.26 95.37 93.16 94.19 0.3M
2022-11-03 93.90 94.94 90.69 93.51 0.3M
2022-11-02 94.05 96.01 93.33 93.90 0.3M
2022-11-01 94.99 95.66 93.81 94.69 0.2M
2022-10-31 94.81 95.25 93.90 94.51 0.2M
2022-10-28 93.90 95.46 93.62 94.60 0.3M
2022-10-27 93.33 94.62 93.00 93.44 0.2M
2022-10-26 92.00 93.72 91.50 92.80 0.2M
2022-10-25 89.76 92.10 89.39 91.90 0.3M
2022-10-24 88.32 90.11 88.02 89.69 0.2M
2022-10-21 87.08 88.85 86.50 88.19 0.3M
2022-10-20 85.55 87.15 85.27 86.45 0.4M
2022-10-19 87.08 87.31 84.88 85.49 0.3M
2022-10-18 87.15 88.39 86.74 87.14 0.3M
2022-10-17 86.53 87.40 86.07 86.34 0.2M
2022-10-14 87.49 87.53 85.30 85.44 0.3M
2022-10-13 84.24 87.98 83.85 87.26 0.3M
2022-10-12 85.73 87.20 84.99 85.48 0.4M
2022-10-11 84.72 86.00 84.30 85.08 0.3M
2022-10-10 85.49 85.69 84.59 85.18 0.2M
2022-10-07 85.52 85.52 84.14 85.07 0.2M
2022-10-06 86.27 86.96 85.86 86.44 0.1M
2022-10-05 85.15 86.66 85.15 86.21 0.1M
2022-10-04 84.47 86.45 84.47 85.71 0.2M
2022-10-03 82.94 84.17 82.44 83.31 0.2M
2022-09-30 83.51 84.45 82.26 82.41 0.3M
2022-09-29 83.54 85.76 82.10 83.52 0.2M
2022-09-28 82.44 84.87 81.60 84.52 0.3M
2022-09-27 82.44 83.52 81.11 82.40 0.2M
2022-09-26 82.56 83.57 81.51 82.13 0.3M
2022-09-23 83.41 83.53 81.65 83.08 0.3M
2022-09-22 85.08 85.34 83.84 84.27 0.2M
2022-09-21 87.54 87.54 85.15 85.43 0.2M
2022-09-20 85.38 86.29 84.44 86.28 0.4M
2022-09-19 83.82 85.68 83.25 84.93 0.2M
2022-09-16 81.98 84.92 81.53 84.54 1.6M
2022-09-15 82.29 82.85 81.60 82.38 0.4M
2022-09-14 84.05 84.05 81.37 82.87 0.4M
2022-09-13 85.54 85.99 83.00 83.63 0.4M
2022-09-12 86.66 87.49 86.06 87.06 0.2M
2022-09-09 85.01 86.53 84.84 85.93 0.3M
2022-09-08 84.71 84.88 83.42 84.29 0.3M
2022-09-07 84.29 85.68 83.93 85.36 0.3M
2022-09-06 87.50 88.27 82.67 84.33 0.6M
2022-09-02 90.01 90.07 87.21 87.92 0.3M
2022-09-01 90.23 90.23 88.34 89.06 0.2M
2022-08-31 91.80 91.93 89.95 91.12 0.2M
2022-08-30 93.00 93.13 91.29 91.67 0.2M
2022-08-29 92.70 93.23 91.95 92.42 0.3M
2022-08-26 95.52 95.74 92.78 93.31 0.2M
2022-08-25 94.20 95.66 93.87 95.57 0.2M
2022-08-24 92.83 93.65 92.55 93.26 0.1M
2022-08-23 94.59 95.55 93.33 93.34 0.2M
2022-08-22 94.84 95.45 93.95 94.84 0.3M
2022-08-19 96.12 96.52 94.80 96.11 0.3M
2022-08-18 95.29 96.75 95.05 96.35 0.2M
2022-08-17 94.67 94.97 92.48 94.13 0.2M
2022-08-16 94.17 95.80 93.75 95.10 0.2M
2022-08-15 93.45 94.78 92.56 94.54 0.2M
2022-08-12 92.99 94.35 92.99 93.65 0.2M
2022-08-11 92.27 93.47 91.76 92.77 0.2M
2022-08-10 91.45 93.01 90.92 91.68 0.3M
2022-08-09 91.80 92.52 90.02 90.22 0.3M
2022-08-08 92.40 94.18 92.05 92.48 0.2M
2022-08-05 93.92 94.61 90.66 92.51 0.2M
2022-08-04 94.89 95.56 91.53 94.56 0.2M
2022-08-03 93.65 94.44 93.13 93.68 0.2M
2022-08-02 93.58 94.52 92.94 93.39 0.1M
2022-08-01 92.90 94.89 92.61 93.97 0.2M
2022-07-29 93.27 93.49 92.07 93.41 0.2M
2022-07-28 92.59 94.95 92.30 92.60 0.2M
2022-07-27 90.87 92.82 90.56 92.13 0.2M
2022-07-26 91.13 91.66 90.33 90.76 0.1M
2022-07-25 91.04 91.43 90.35 91.02 0.4M
2022-07-22 91.72 93.08 89.80 90.53 0.3M
2022-07-21 89.62 91.37 89.01 91.36 0.2M
2022-07-20 88.58 90.50 88.34 89.82 0.2M
2022-07-19 85.50 89.20 85.48 88.65 0.3M
2022-07-18 86.23 87.04 84.36 84.54 0.2M
2022-07-15 85.68 86.24 85.05 85.93 0.2M
2022-07-14 84.38 85.20 83.35 84.55 0.2M
2022-07-13 85.33 86.16 84.55 85.50 0.1M
2022-07-12 86.99 87.99 85.70 86.24 0.1M
2022-07-11 86.95 87.50 86.13 86.94 0.1M
2022-07-08 86.70 87.22 83.93 87.11 0.2M
2022-07-07 85.89 86.94 85.84 86.57 0.2M
2022-07-06 85.60 86.20 83.47 85.11 0.2M
2022-07-05 84.30 85.89 82.50 85.60 0.3M
2022-07-01 85.61 86.80 84.06 85.50 0.3M
2022-06-30 85.07 87.12 84.91 86.28 0.2M
2022-06-29 86.01 86.86 84.83 86.03 0.2M
2022-06-28 88.43 89.34 85.99 86.16 0.3M
2022-06-27 86.96 89.46 86.31 87.98 0.4M
2022-06-24 85.71 87.69 85.71 86.27 1.6M
2022-06-23 85.67 86.27 84.61 85.15 0.3M
2022-06-22 86.36 88.42 84.85 85.80 0.4M
2022-06-21 88.88 89.20 87.34 87.49 0.6M
2022-06-17 89.36 89.36 86.37 87.81 0.5M
2022-06-16 91.99 91.99 87.45 88.46 0.4M
2022-06-15 94.82 95.32 92.53 93.75 0.3M
2022-06-14 94.91 95.51 93.29 94.14 0.1M
2022-06-13 95.00 96.79 94.51 95.03 0.2M
2022-06-10 98.19 98.61 96.43 96.72 0.2M
2022-06-09 100.31 102.16 99.15 99.18 0.2M
2022-06-08 102.50 102.50 100.30 100.71 0.3M
2022-06-07 101.73 103.23 101.39 102.71 0.4M
2022-06-06 100.99 104.44 100.39 102.73 0.6M
2022-06-03 99.74 100.38 98.75 100.14 0.1M
2022-06-02 97.73 100.34 97.44 100.34 0.5M
2022-06-01 99.40 99.40 97.10 97.58 0.2M
2022-05-31 99.03 100.35 97.46 98.82 0.2M
2022-05-27 98.24 99.74 98.24 99.19 0.2M
2022-05-26 95.40 98.85 95.11 97.60 0.3M
2022-05-25 94.68 96.20 94.01 94.76 0.3M
2022-05-24 96.19 96.97 92.61 95.56 0.4M
2022-05-23 98.75 99.21 96.12 96.66 0.4M
2022-05-20 99.09 99.09 95.38 97.81 0.3M
2022-05-19 100.01 100.75 97.08 98.24 0.4M
2022-05-18 100.84 101.29 99.44 100.70 0.3M
2022-05-17 100.10 101.80 99.86 100.74 0.3M
2022-05-16 99.55 100.76 98.41 99.10 0.2M
2022-05-13 98.16 100.00 97.80 99.41 0.3M
2022-05-12 96.12 97.60 94.01 97.05 0.3M
2022-05-11 98.44 99.71 96.17 96.48 0.3M
2022-05-10 99.37 100.24 97.85 98.60 0.2M
2022-05-09 100.63 102.17 98.58 98.95 0.3M
2022-05-06 102.54 103.41 100.35 102.02 0.3M
2022-05-05 103.83 103.83 100.71 102.76 0.2M
2022-05-04 100.00 102.89 99.68 102.89 0.2M
2022-05-03 99.16 100.48 97.95 99.61 0.2M
2022-05-02 99.29 100.02 97.16 99.42 0.2M
2022-04-29 101.16 101.75 99.18 99.37 0.1M
2022-04-28 99.93 102.10 98.81 101.30 0.2M
2022-04-27 98.84 99.60 97.93 98.95 0.2M
2022-04-26 100.73 101.28 98.37 98.81 0.2M
2022-04-25 101.51 102.26 99.08 101.47 0.2M
2022-04-22 103.38 103.38 101.57 101.78 0.2M
2022-04-21 104.58 104.99 102.74 103.16 0.2M
2022-04-20 103.54 105.43 102.85 103.94 0.2M
2022-04-19 100.49 102.94 100.00 102.51 0.2M
2022-04-18 100.25 101.80 99.84 100.13 0.2M
2022-04-14 101.12 102.24 100.32 100.67 0.2M
2022-04-13 100.21 101.45 100.02 100.71 0.2M
2022-04-12 100.78 102.10 99.97 100.41 0.2M
2022-04-11 100.14 101.89 99.83 100.03 0.2M
2022-04-08 100.99 101.77 100.33 100.47 0.1M
2022-04-07 101.91 102.19 100.21 101.58 0.1M
2022-04-06 101.25 102.64 101.25 101.66 0.2M
2022-04-05 104.21 104.68 101.71 102.31 0.2M
2022-04-04 104.64 105.41 103.16 104.62 0.2M
2022-04-01 107.17 108.07 102.77 104.78 0.3M
2022-03-31 106.62 108.67 106.62 107.32 0.5M
2022-03-30 108.12 108.99 106.87 107.05 0.2M
2022-03-29 107.68 109.14 107.66 108.04 0.2M
2022-03-28 107.44 107.44 105.50 107.22 0.2M
2022-03-25 107.06 108.58 106.41 107.97 0.2M
2022-03-24 107.06 108.26 106.24 106.67 0.1M
2022-03-23 107.93 108.97 106.43 106.84 0.1M
2022-03-22 109.30 110.50 108.10 108.64 0.1M
2022-03-21 109.11 110.74 108.70 109.39 0.1M
2022-03-18 107.80 109.41 105.20 108.52 0.5M
2022-03-17 107.00 109.20 107.00 107.89 1.2M
2022-03-16 105.65 107.93 105.34 106.91 0.6M
2022-03-15 104.25 105.85 103.59 105.35 0.2M
2022-03-14 105.20 105.38 103.05 103.96 0.2M
2022-03-11 105.81 106.95 104.38 104.38 0.1M
2022-03-10 101.12 105.72 101.03 105.20 0.2M
2022-03-09 102.75 103.37 100.77 102.37 0.2M
2022-03-08 103.36 103.98 100.93 101.59 0.3M
2022-03-07 104.55 104.90 102.89 103.55 0.1M
2022-03-04 104.57 105.19 103.23 104.70 0.2M
2022-03-03 106.14 106.23 104.17 105.47 0.1M
2022-03-02 103.13 106.53 103.13 105.29 0.3M
2022-03-01 103.97 104.41 100.40 102.70 0.3M
2022-02-28 102.73 104.38 102.09 104.00 0.2M
2022-02-25 102.80 104.43 92.52 103.12 0.2M
2022-02-24 96.97 102.62 96.17 102.47 0.4M
2022-02-23 100.01 102.10 99.06 99.74 0.3M
2022-02-22 98.55 100.69 97.00 99.40 0.5M
2022-02-18 99.10 100.63 98.95 99.84 0.3M
2022-02-17 98.26 99.30 96.86 98.80 0.3M
2022-02-16 97.15 98.96 96.95 98.92 0.2M
2022-02-15 96.11 97.77 94.72 97.25 0.3M
2022-02-14 96.23 96.93 93.53 94.94 0.3M
2022-02-11 97.53 98.05 94.33 95.88 0.4M
2022-02-10 96.25 99.26 94.99 97.07 0.3M
2022-02-09 96.79 97.07 95.87 97.07 0.2M
2022-02-08 92.64 96.03 92.06 95.79 0.3M
2022-02-07 92.45 94.28 91.12 92.79 0.1M
2022-02-04 92.66 93.72 90.58 92.66 0.2M
2022-02-03 93.38 94.59 92.87 93.25 0.2M
2022-02-02 94.23 96.42 93.59 94.12 0.2M
2022-02-01 94.31 94.40 92.29 94.10 0.1M
2022-01-31 91.97 94.18 91.06 94.15 0.3M
2022-01-28 91.48 92.86 89.41 92.70 0.2M
2022-01-27 92.12 93.99 90.61 91.39 0.2M
2022-01-26 94.18 95.84 90.35 91.80 0.3M
2022-01-25 96.27 96.27 93.00 94.11 0.2M
2022-01-24 94.88 97.87 93.99 97.67 0.3M
2022-01-21 95.55 98.51 95.01 96.02 0.3M
2022-01-20 97.43 98.66 96.01 96.16 0.1M
2022-01-19 99.77 100.48 97.11 97.42 0.2M
2022-01-18 101.93 101.93 99.07 99.49 0.3M
2022-01-14 101.85 103.09 101.16 102.77 0.1M
2022-01-13 104.00 105.09 102.58 103.02 0.1M
2022-01-12 103.81 104.91 102.84 103.61 0.2M
2022-01-11 105.01 105.01 102.03 103.78 0.2M
2022-01-10 104.51 105.25 103.04 105.12 0.2M
2022-01-07 109.00 109.00 104.71 105.07 0.2M
2022-01-06 108.11 109.36 107.41 109.14 0.1M
2022-01-05 110.05 111.02 108.16 108.16 0.2M
2022-01-04 107.74 110.74 107.00 110.05 0.3M
2022-01-03 106.63 108.60 106.09 107.74 0.4M