ING集团

ING
🏛️ 美国 →
26.08
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
2023-12-29 15.05 15.07 14.95 15.02 1.9M
2023-12-28 15.06 15.10 15.00 15.01 1.7M
2023-12-27 15.11 15.22 15.11 15.19 1.5M
2023-12-26 15.08 15.18 15.05 15.15 1.0M
2023-12-22 15.06 15.12 14.98 15.03 2.3M
2023-12-21 14.93 14.98 14.87 14.97 2.1M
2023-12-20 14.94 14.99 14.76 14.76 3.1M
2023-12-19 15.08 15.12 15.01 15.06 2.1M
2023-12-18 15.06 15.07 14.93 14.99 2.2M
2023-12-15 14.86 15.01 14.85 14.91 3.2M
2023-12-14 14.96 15.08 14.88 14.99 3.0M
2023-12-13 14.69 14.91 14.59 14.89 2.1M
2023-12-12 14.70 14.75 14.66 14.72 1.6M
2023-12-11 14.57 14.60 14.53 14.57 1.8M
2023-12-08 14.48 14.64 14.47 14.59 2.6M
2023-12-07 14.33 14.44 14.30 14.42 1.6M
2023-12-06 14.31 14.42 14.20 14.21 2.7M
2023-12-05 14.15 14.17 14.08 14.11 1.6M
2023-12-04 14.00 14.13 13.99 14.09 2.0M
2023-12-01 14.02 14.17 13.97 14.13 5.9M
2023-11-30 14.07 14.09 14.01 14.08 1.6M
2023-11-29 14.03 14.14 14.02 14.08 2.0M
2023-11-28 13.87 13.94 13.82 13.88 2.0M
2023-11-27 13.90 13.95 13.82 13.90 1.0M
2023-11-24 13.90 13.95 13.86 13.94 1.8M
2023-11-22 13.85 13.88 13.79 13.83 1.1M
2023-11-21 13.94 13.97 13.87 13.89 5.8M
2023-11-20 13.91 13.97 13.89 13.93 1.3M
2023-11-17 13.88 13.98 13.86 13.98 1.8M
2023-11-16 13.71 13.76 13.63 13.67 1.9M
2023-11-15 13.69 13.72 13.64 13.65 1.9M
2023-11-14 13.34 13.59 13.34 13.55 2.7M
2023-11-13 13.12 13.19 13.08 13.12 1.9M
2023-11-10 13.07 13.13 12.95 13.13 3.2M
2023-11-09 13.00 13.09 12.91 12.94 3.1M
2023-11-08 13.02 13.11 12.97 13.04 2.0M
2023-11-07 13.00 13.10 12.97 13.02 7.3M
2023-11-06 13.28 13.33 13.18 13.26 5.2M
2023-11-03 13.07 13.29 13.06 13.26 8.1M
2023-11-02 12.53 12.69 12.45 12.63 4.7M
2023-11-01 12.73 12.84 12.59 12.71 8.9M
2023-10-31 12.69 12.86 12.69 12.84 13.4M
2023-10-30 12.67 12.87 12.66 12.87 11.0M
2023-10-27 12.69 12.71 12.46 12.63 9.3M
2023-10-26 12.54 12.66 12.51 12.61 3.6M
2023-10-25 12.67 12.78 12.61 12.68 2.1M
2023-10-24 12.76 12.82 12.71 12.76 1.9M
2023-10-23 12.75 12.96 12.75 12.81 2.1M
2023-10-20 12.84 12.88 12.70 12.75 4.9M
2023-10-19 12.93 13.18 12.92 12.96 4.6M
2023-10-18 13.14 13.16 13.01 13.03 4.7M
2023-10-17 13.16 13.39 13.16 13.33 1.7M
2023-10-16 13.21 13.27 13.15 13.25 1.7M
2023-10-13 13.23 13.28 13.04 13.07 2.2M
2023-10-12 13.50 13.50 13.31 13.35 1.6M
2023-10-11 13.61 13.68 13.56 13.66 1.6M
2023-10-10 13.54 13.59 13.47 13.50 1.5M
2023-10-09 13.16 13.29 13.13 13.28 1.2M
2023-10-06 13.38 13.58 13.26 13.52 1.9M
2023-10-05 13.11 13.26 13.08 13.25 1.8M
2023-10-04 13.09 13.12 12.98 13.10 2.0M
2023-10-03 12.95 12.98 12.86 12.89 2.1M
2023-10-02 13.22 13.24 12.99 13.02 2.1M
2023-09-29 13.34 13.36 13.16 13.18 2.1M
2023-09-28 13.13 13.31 13.13 13.22 2.7M
2023-09-27 13.02 13.06 12.92 13.01 1.9M
2023-09-26 13.06 13.21 13.02 13.05 2.8M
2023-09-25 13.01 13.12 12.93 13.12 3.0M
2023-09-22 13.24 13.26 12.98 12.99 6.0M
2023-09-21 13.89 14.07 13.89 13.95 1.9M
2023-09-20 14.05 14.13 13.87 13.88 1.5M
2023-09-19 13.81 13.89 13.79 13.87 1.9M
2023-09-18 13.82 13.82 13.60 13.65 2.1M
2023-09-15 13.88 13.92 13.85 13.86 1.7M
2023-09-14 13.97 14.04 13.93 13.98 3.0M
2023-09-13 13.86 13.88 13.73 13.75 1.6M
2023-09-12 13.77 13.90 13.76 13.83 1.7M
2023-09-11 13.81 13.86 13.76 13.77 1.6M
2023-09-08 13.60 13.68 13.56 13.60 1.4M
2023-09-07 13.68 13.74 13.57 13.59 2.0M
2023-09-06 13.80 13.87 13.73 13.80 3.1M
2023-09-05 14.04 14.06 13.85 13.85 2.2M
2023-09-01 14.17 14.20 14.04 14.07 2.7M
2023-08-31 14.33 14.36 14.09 14.15 3.1M
2023-08-30 14.69 14.75 14.62 14.63 2.0M
2023-08-29 14.43 14.61 14.42 14.61 2.0M
2023-08-28 14.36 14.49 14.36 14.47 3.2M
2023-08-25 14.33 14.34 14.13 14.23 2.1M
2023-08-24 14.18 14.30 14.14 14.16 1.9M
2023-08-23 14.07 14.25 14.06 14.24 1.9M
2023-08-22 14.23 14.27 14.07 14.08 1.3M
2023-08-21 14.18 14.19 14.06 14.17 1.7M
2023-08-18 13.88 14.06 13.87 14.03 2.7M
2023-08-17 14.21 14.24 14.00 14.03 2.3M
2023-08-16 14.12 14.21 14.03 14.05 2.3M
2023-08-15 14.31 14.32 14.13 14.14 2.0M
2023-08-14 14.21 14.34 14.15 14.29 2.5M
2023-08-11 14.27 14.38 14.23 14.31 2.8M
2023-08-10 14.83 15.00 14.76 14.82 2.4M
2023-08-09 14.53 14.63 14.50 14.55 2.1M
2023-08-08 14.40 14.60 14.29 14.60 3.7M
2023-08-07 14.86 14.88 14.79 14.83 1.7M
2023-08-04 14.63 14.85 14.60 14.67 3.8M
2023-08-03 14.32 14.52 14.32 14.50 2.9M
2023-08-02 14.27 14.32 14.17 14.27 2.2M
2023-08-01 14.56 14.62 14.45 14.51 2.1M
2023-07-31 14.62 14.68 14.56 14.57 1.4M
2023-07-28 14.50 14.58 14.45 14.51 2.0M
2023-07-27 14.44 14.52 14.31 14.33 2.1M
2023-07-26 14.39 14.59 14.37 14.55 2.3M
2023-07-25 14.58 14.67 14.56 14.58 2.0M
2023-07-24 14.62 14.74 14.61 14.69 1.7M
2023-07-21 14.76 14.78 14.67 14.69 2.3M
2023-07-20 14.69 14.76 14.64 14.66 1.9M
2023-07-19 14.58 14.67 14.55 14.64 2.2M
2023-07-18 14.49 14.65 14.48 14.63 2.4M
2023-07-17 14.45 14.50 14.41 14.45 2.3M
2023-07-14 14.54 14.55 14.36 14.36 2.2M
2023-07-13 14.52 14.56 14.45 14.54 2.4M
2023-07-12 14.17 14.34 14.16 14.21 5.4M
2023-07-11 13.82 13.94 13.79 13.93 2.9M
2023-07-10 13.50 13.59 13.45 13.54 3.0M
2023-07-07 13.39 13.60 13.39 13.54 1.9M
2023-07-06 13.34 13.35 13.16 13.30 2.5M
2023-07-05 13.58 13.60 13.49 13.50 2.1M
2023-07-03 13.61 13.68 13.59 13.66 1.3M
2023-06-30 13.53 13.57 13.43 13.47 2.5M
2023-06-29 13.18 13.28 13.16 13.25 3.8M
2023-06-28 13.08 13.11 13.03 13.06 2.9M
2023-06-27 13.00 13.12 12.95 13.11 4.2M
2023-06-26 12.82 12.93 12.80 12.82 2.9M
2023-06-23 12.70 12.73 12.64 12.64 3.8M
2023-06-22 13.22 13.22 13.10 13.13 3.4M
2023-06-21 13.35 13.48 13.32 13.43 2.2M
2023-06-20 13.38 13.39 13.28 13.35 2.1M
2023-06-16 13.44 13.45 13.35 13.40 2.4M
2023-06-15 13.25 13.37 13.25 13.36 2.4M
2023-06-14 13.34 13.40 13.15 13.20 3.4M
2023-06-13 13.04 13.13 13.04 13.08 2.3M
2023-06-12 12.99 13.05 12.91 12.98 2.3M
2023-06-09 12.96 13.01 12.93 12.96 2.9M
2023-06-08 13.11 13.17 13.02 13.14 2.5M
2023-06-07 12.92 12.98 12.87 12.93 1.9M
2023-06-06 12.74 12.93 12.73 12.93 2.3M
2023-06-05 12.76 12.77 12.61 12.67 2.5M
2023-06-02 12.78 12.88 12.76 12.86 2.3M
2023-06-01 12.44 12.58 12.42 12.54 2.1M
2023-05-31 12.40 12.41 12.21 12.27 2.7M
2023-05-30 12.68 12.70 12.47 12.58 2.9M
2023-05-26 12.93 13.01 12.89 12.98 3.5M
2023-05-25 12.83 12.88 12.74 12.82 2.8M
2023-05-24 12.94 12.95 12.82 12.83 2.5M
2023-05-23 13.11 13.19 13.03 13.03 2.1M
2023-05-22 12.99 13.07 12.97 13.03 2.2M
2023-05-19 13.10 13.14 12.96 13.01 2.2M
2023-05-18 13.05 13.07 12.91 13.03 2.9M
2023-05-17 12.89 13.06 12.85 13.01 3.1M
2023-05-16 12.94 12.96 12.72 12.73 3.1M
2023-05-15 12.60 12.79 12.58 12.73 3.3M
2023-05-12 12.83 12.86 12.61 12.69 3.7M
2023-05-11 12.40 12.68 12.36 12.66 3.8M
2023-05-10 12.30 12.31 12.02 12.14 3.4M
2023-05-09 12.21 12.33 12.18 12.29 2.7M
2023-05-08 12.53 12.55 12.43 12.45 3.0M
2023-05-05 12.27 12.46 12.25 12.43 3.6M
2023-05-04 12.00 12.09 11.78 11.98 6.0M
2023-05-03 12.07 12.32 12.05 12.11 6.2M
2023-05-02 12.40 12.40 12.05 12.17 3.9M
2023-05-01 12.40 12.53 12.30 12.30 2.6M
2023-04-28 12.18 12.38 12.15 12.38 3.9M
2023-04-27 12.46 12.67 12.44 12.64 2.8M
2023-04-26 12.26 12.40 12.20 12.25 3.7M
2023-04-25 12.66 12.68 12.36 12.38 3.8M
2023-04-24 12.90 13.04 12.89 13.03 2.2M
2023-04-21 12.82 12.90 12.79 12.90 2.1M
2023-04-20 13.04 13.12 12.99 13.06 2.8M
2023-04-19 13.14 13.35 13.14 13.33 5.0M
2023-04-18 13.22 13.25 13.15 13.22 5.6M
2023-04-17 12.88 12.98 12.83 12.96 3.9M
2023-04-14 13.14 13.20 13.09 13.17 3.5M
2023-04-13 12.73 12.82 12.70 12.81 2.7M
2023-04-12 12.65 12.70 12.54 12.62 4.7M
2023-04-11 12.53 12.60 12.52 12.55 3.7M
2023-04-10 12.35 12.43 12.27 12.38 3.2M
2023-04-06 12.30 12.50 12.29 12.43 2.9M
2023-04-05 12.13 12.22 12.04 12.15 3.3M
2023-04-04 12.35 12.38 12.14 12.26 7.5M
2023-04-03 12.17 12.26 12.05 12.13 3.2M
2023-03-31 11.80 11.90 11.79 11.87 3.5M
2023-03-30 12.06 12.06 11.81 11.86 3.8M
2023-03-29 11.83 11.83 11.71 11.79 3.1M
2023-03-28 11.44 11.64 11.38 11.56 4.4M
2023-03-27 11.52 11.59 11.32 11.47 8.5M
2023-03-24 11.14 11.31 11.00 11.29 5.5M
2023-03-23 11.86 11.88 11.38 11.45 4.9M
2023-03-22 12.06 12.12 11.77 11.77 4.7M
2023-03-21 11.95 12.07 11.88 11.95 5.6M
2023-03-20 11.04 11.39 11.02 11.28 11.4M
2023-03-17 11.45 11.50 11.08 11.21 7.9M
2023-03-16 11.35 11.89 11.32 11.83 11.7M
2023-03-15 11.32 11.67 11.26 11.59 9.5M
2023-03-14 12.86 12.91 12.59 12.69 9.3M
2023-03-13 12.31 12.69 12.24 12.42 14.6M
2023-03-10 13.19 13.25 12.89 12.98 7.5M
2023-03-09 13.73 13.80 13.50 13.51 5.0M
2023-03-08 13.88 13.98 13.85 13.91 2.4M
2023-03-07 14.12 14.12 13.86 13.88 2.7M
2023-03-06 14.31 14.38 14.28 14.33 1.6M
2023-03-03 14.09 14.32 14.07 14.32 2.7M
2023-03-02 13.84 13.96 13.80 13.94 2.4M
2023-03-01 14.24 14.28 14.03 14.09 3.4M
2023-02-28 14.21 14.22 13.97 13.97 3.0M
2023-02-27 13.93 13.98 13.86 13.90 2.2M
2023-02-24 13.69 13.77 13.62 13.67 3.2M
2023-02-23 13.76 13.85 13.73 13.83 3.4M
2023-02-22 13.61 13.68 13.52 13.61 3.0M
2023-02-21 13.92 14.04 13.81 13.85 3.4M
2023-02-17 13.96 14.11 13.92 14.08 2.9M
2023-02-16 13.99 14.21 13.99 14.12 2.8M
2023-02-15 13.83 13.93 13.81 13.93 2.4M
2023-02-14 13.97 14.14 13.95 14.13 4.1M
2023-02-13 13.97 14.09 13.96 14.09 2.1M
2023-02-10 13.90 13.93 13.82 13.90 3.2M
2023-02-09 14.20 14.21 14.01 14.04 4.7M
2023-02-08 13.65 13.73 13.62 13.66 3.9M
2023-02-07 13.22 13.42 13.17 13.39 5.9M
2023-02-06 13.27 13.37 13.23 13.36 4.4M
2023-02-03 13.53 13.66 13.49 13.56 6.3M
2023-02-02 13.97 13.99 13.76 13.87 5.9M
2023-02-01 14.49 14.72 14.44 14.64 6.0M
2023-01-31 14.23 14.44 14.19 14.43 4.3M
2023-01-30 14.16 14.20 14.07 14.07 3.6M
2023-01-27 14.13 14.24 14.11 14.22 3.1M
2023-01-26 14.13 14.24 14.09 14.23 3.6M
2023-01-25 13.86 14.00 13.86 13.97 4.2M
2023-01-24 13.81 13.93 13.76 13.86 4.1M
2023-01-23 13.61 13.73 13.55 13.69 2.8M
2023-01-20 13.25 13.38 13.22 13.38 2.4M
2023-01-19 13.08 13.23 13.06 13.20 3.8M
2023-01-18 13.46 13.48 13.20 13.23 3.9M
2023-01-17 13.58 13.60 13.39 13.43 3.4M
2023-01-13 13.58 13.73 13.56 13.70 4.5M
2023-01-12 13.53 13.67 13.47 13.62 4.0M
2023-01-11 13.39 13.42 13.31 13.36 2.4M
2023-01-10 13.20 13.24 13.11 13.24 3.3M
2023-01-09 13.26 13.30 13.19 13.19 3.7M
2023-01-06 12.90 13.10 12.83 13.06 3.4M
2023-01-05 12.88 12.91 12.77 12.82 4.7M
2023-01-04 12.98 13.00 12.84 12.95 5.4M
2023-01-03 12.58 12.63 12.46 12.54 4.8M