伊克力西斯

EXEL
🏛️ 美国 →
39.63
最后更新: 2025-10-07
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
2021-12-31 18.66 18.79 18.25 18.28 1.5M
2021-12-30 19.01 19.08 18.56 18.63 1.1M
2021-12-29 18.82 19.09 18.78 18.99 0.9M
2021-12-28 18.95 19.35 18.82 18.84 1.0M
2021-12-27 19.30 19.31 18.77 19.02 1.4M
2021-12-23 19.18 19.58 19.16 19.28 1.6M
2021-12-22 18.90 19.10 18.67 19.10 1.1M
2021-12-21 18.70 18.95 18.44 18.93 1.7M
2021-12-20 18.17 18.79 17.97 18.68 2.6M
2021-12-17 17.63 18.30 17.59 18.20 6.3M
2021-12-16 17.84 18.09 17.61 17.63 1.6M
2021-12-15 16.90 17.88 16.90 17.86 2.0M
2021-12-14 16.96 17.39 16.92 17.00 2.0M
2021-12-13 16.65 17.05 16.33 17.00 1.4M
2021-12-10 16.56 17.00 16.54 16.65 1.8M
2021-12-09 16.72 16.95 16.53 16.57 1.5M
2021-12-08 16.71 16.96 16.48 16.87 1.3M
2021-12-07 16.30 16.77 16.30 16.57 2.0M
2021-12-06 15.85 16.28 15.50 16.18 2.9M
2021-12-03 16.62 16.67 15.74 15.84 2.5M
2021-12-02 16.31 16.72 16.21 16.48 1.3M
2021-12-01 16.86 17.14 16.39 16.40 1.9M
2021-11-30 16.82 16.99 16.41 16.79 2.4M
2021-11-29 17.20 17.34 16.88 16.91 1.6M
2021-11-26 17.34 17.47 16.99 17.06 1.4M
2021-11-24 17.25 17.52 17.21 17.48 1.4M
2021-11-23 17.25 17.56 17.08 17.40 1.6M
2021-11-22 17.93 18.03 17.19 17.22 2.0M
2021-11-19 17.57 18.06 17.48 18.03 2.4M
2021-11-18 17.79 17.83 17.35 17.49 1.2M
2021-11-17 17.95 18.02 17.76 17.88 1.2M
2021-11-16 17.95 18.10 17.59 17.93 1.8M
2021-11-15 18.10 18.29 17.94 18.07 1.5M
2021-11-12 17.95 18.21 17.70 18.10 3.3M
2021-11-11 18.30 18.41 17.83 17.84 2.1M
2021-11-10 18.41 18.74 18.26 18.34 1.4M
2021-11-09 18.63 18.79 18.30 18.44 1.6M
2021-11-08 19.32 19.33 18.62 18.76 1.7M
2021-11-05 18.96 19.45 18.79 19.36 1.9M
2021-11-04 19.20 19.50 18.72 18.93 2.8M
2021-11-03 19.61 20.30 19.19 19.24 5.8M
2021-11-02 21.85 22.09 20.60 21.88 3.5M
2021-11-01 21.58 22.10 21.36 21.70 2.9M
2021-10-29 21.68 21.96 21.47 21.51 1.9M
2021-10-28 21.41 21.78 21.36 21.76 1.0M
2021-10-27 21.79 21.79 21.29 21.30 0.9M
2021-10-26 21.67 21.89 21.55 21.66 1.0M
2021-10-25 21.43 21.75 21.28 21.63 0.8M
2021-10-22 21.40 21.55 21.22 21.40 0.9M
2021-10-21 21.68 21.70 21.29 21.33 1.3M
2021-10-20 21.57 21.70 21.43 21.64 1.1M
2021-10-19 21.46 21.71 21.37 21.50 0.8M
2021-10-18 21.65 21.73 21.19 21.31 1.4M
2021-10-15 22.00 22.08 21.67 21.82 3.2M
2021-10-14 21.65 21.86 21.30 21.84 1.2M
2021-10-13 21.40 21.49 21.02 21.45 1.1M
2021-10-12 21.70 22.00 21.39 21.40 1.4M
2021-10-11 21.66 21.86 21.51 21.67 1.0M
2021-10-08 21.50 21.82 21.30 21.62 1.8M
2021-10-07 21.14 21.57 20.98 21.56 2.0M
2021-10-06 20.66 21.00 20.55 20.90 1.6M
2021-10-05 21.16 21.30 20.88 20.91 1.4M
2021-10-04 21.46 21.53 20.80 21.04 1.8M
2021-10-01 21.12 21.74 20.98 21.54 1.8M
2021-09-30 20.78 21.43 20.67 21.14 2.3M
2021-09-29 20.68 20.94 20.47 20.63 1.8M
2021-09-28 20.54 20.92 20.44 20.60 1.3M
2021-09-27 20.42 20.78 20.22 20.70 1.2M
2021-09-24 20.37 20.49 20.19 20.35 0.9M
2021-09-23 20.32 20.53 20.26 20.50 1.2M
2021-09-22 20.33 20.48 20.05 20.20 1.0M
2021-09-21 19.88 20.42 19.88 20.33 1.2M
2021-09-20 20.08 20.35 19.62 19.82 2.3M
2021-09-17 20.45 20.75 19.96 20.72 3.9M
2021-09-16 20.47 20.64 20.11 20.54 1.1M
2021-09-15 20.09 20.63 20.00 20.47 1.3M
2021-09-14 20.30 20.49 20.05 20.13 0.9M
2021-09-13 20.00 20.60 19.91 20.22 2.0M
2021-09-10 19.63 20.02 19.46 19.96 1.7M
2021-09-09 19.80 20.00 19.50 19.54 1.4M
2021-09-08 19.50 19.96 19.28 19.88 1.3M
2021-09-07 19.70 20.09 19.41 19.52 2.2M
2021-09-03 20.22 20.38 19.71 19.77 3.6M
2021-09-02 19.64 20.35 19.51 20.27 2.6M
2021-09-01 19.25 19.79 19.14 19.54 3.5M
2021-08-31 19.26 19.50 19.10 19.17 1.8M
2021-08-30 19.44 19.63 19.23 19.26 1.6M
2021-08-27 19.20 19.81 19.15 19.43 2.1M
2021-08-26 19.00 19.50 18.96 19.04 1.9M
2021-08-25 18.86 19.28 18.77 18.91 1.4M
2021-08-24 18.84 18.99 18.66 18.93 1.4M
2021-08-23 18.60 19.00 18.55 18.79 1.5M
2021-08-20 17.86 18.45 17.80 18.44 1.4M
2021-08-19 18.19 18.40 17.74 17.79 1.8M
2021-08-18 19.03 19.03 18.24 18.26 1.9M
2021-08-17 18.27 19.06 18.17 19.00 2.3M
2021-08-16 18.30 18.67 18.21 18.49 2.2M
2021-08-13 18.00 18.70 17.98 18.28 3.1M
2021-08-12 17.51 17.98 17.46 17.97 2.1M
2021-08-11 17.28 17.47 17.07 17.45 1.7M
2021-08-10 17.58 17.75 16.97 17.21 2.5M
2021-08-09 17.29 17.61 17.05 17.55 4.0M
2021-08-06 17.94 18.08 17.03 17.25 4.2M
2021-08-05 16.79 17.13 16.61 17.00 2.2M
2021-08-04 16.92 17.26 16.76 16.79 2.8M
2021-08-03 17.21 17.21 16.68 16.97 2.3M
2021-08-02 17.02 17.36 16.93 17.23 2.2M
2021-07-30 16.86 17.11 16.80 16.85 1.2M
2021-07-29 17.25 17.38 16.84 16.86 1.2M
2021-07-28 16.65 17.35 16.59 17.14 1.5M
2021-07-27 16.51 16.68 16.19 16.65 1.8M
2021-07-26 16.77 17.06 16.49 16.51 1.3M
2021-07-23 17.06 17.06 16.58 16.73 1.1M
2021-07-22 17.28 17.28 16.67 16.94 1.2M
2021-07-21 16.93 17.04 16.72 17.03 2.1M
2021-07-20 16.37 16.91 16.35 16.88 3.2M
2021-07-19 16.62 16.80 16.24 16.30 3.3M
2021-07-16 17.50 17.50 16.76 16.80 4.0M
2021-07-15 17.41 17.65 17.20 17.41 2.2M
2021-07-14 17.86 17.88 17.41 17.49 1.7M
2021-07-13 17.85 18.14 17.66 17.71 1.6M
2021-07-12 17.94 18.08 17.62 18.02 1.7M
2021-07-09 18.03 18.32 17.87 18.01 1.3M
2021-07-08 17.70 18.41 17.60 17.83 3.1M
2021-07-07 18.28 18.55 17.78 17.97 3.5M
2021-07-06 18.21 18.53 18.05 18.39 3.3M
2021-07-02 18.51 18.65 17.88 18.26 3.4M
2021-07-01 18.27 18.68 18.01 18.64 4.0M
2021-06-30 17.98 18.40 17.85 18.22 3.8M
2021-06-29 18.10 18.29 17.79 17.95 4.9M
2021-06-28 20.31 20.75 17.91 18.02 16.6M
2021-06-25 22.89 23.52 22.65 23.42 6.6M
2021-06-24 22.33 22.90 22.25 22.86 1.3M
2021-06-23 22.90 22.95 22.16 22.22 1.4M
2021-06-22 22.73 22.94 22.44 22.83 1.4M
2021-06-21 22.48 22.77 22.19 22.74 1.5M
2021-06-18 22.06 22.48 21.73 22.41 2.9M
2021-06-17 22.17 22.42 21.89 22.13 1.3M
2021-06-16 22.60 22.76 22.16 22.43 1.0M
2021-06-15 23.15 23.19 22.56 22.64 1.2M
2021-06-14 23.09 23.34 22.71 22.76 1.2M
2021-06-11 22.85 23.10 22.80 22.98 0.8M
2021-06-10 22.79 23.26 22.52 22.95 1.3M
2021-06-09 22.40 22.80 22.24 22.78 1.4M
2021-06-08 22.24 22.34 21.65 22.21 1.7M
2021-06-07 22.29 22.48 21.70 22.06 2.0M
2021-06-04 22.32 22.69 22.20 22.37 0.9M
2021-06-03 22.20 22.27 21.68 22.19 1.2M
2021-06-02 22.82 22.95 22.11 22.33 2.3M
2021-06-01 22.60 22.98 22.37 22.89 1.4M
2021-05-28 22.74 23.11 22.50 22.55 1.9M
2021-05-27 22.44 22.59 22.20 22.48 1.2M
2021-05-26 22.50 22.75 22.20 22.40 2.0M
2021-05-25 23.62 23.62 22.26 22.36 2.9M
2021-05-24 24.69 24.69 23.63 23.68 1.0M
2021-05-21 24.35 24.75 24.16 24.46 1.5M
2021-05-20 23.73 24.48 23.58 24.33 1.6M
2021-05-19 23.97 24.06 23.25 23.60 2.0M
2021-05-18 24.73 25.14 24.32 24.34 1.5M
2021-05-17 25.54 25.74 25.09 25.24 0.9M
2021-05-14 25.03 25.77 24.94 25.56 1.3M
2021-05-13 25.21 25.66 25.15 25.45 1.7M
2021-05-12 24.55 25.63 24.47 25.16 2.0M
2021-05-11 24.11 25.18 24.10 24.69 2.2M
2021-05-10 25.01 25.33 24.72 24.95 2.2M
2021-05-07 23.40 25.17 23.08 25.11 2.4M
2021-05-06 23.76 23.84 22.78 23.22 1.9M
2021-05-05 23.81 24.43 23.76 23.97 2.2M
2021-05-04 24.67 24.89 23.66 23.81 1.5M
2021-05-03 24.68 24.94 24.49 24.76 1.4M
2021-04-30 24.50 25.04 24.49 24.62 1.4M
2021-04-29 24.78 24.88 24.47 24.69 0.7M
2021-04-28 24.48 24.96 24.25 24.75 0.9M
2021-04-27 25.01 25.19 24.47 24.63 1.6M
2021-04-26 24.96 25.13 24.62 24.86 1.3M
2021-04-23 24.64 24.98 24.40 24.73 1.5M
2021-04-22 24.52 24.92 24.25 24.66 0.9M
2021-04-21 24.51 24.96 24.30 24.67 1.6M
2021-04-20 23.58 24.54 23.52 24.51 1.8M
2021-04-19 23.64 24.13 23.56 23.74 1.3M
2021-04-16 23.91 24.11 23.39 23.59 1.7M
2021-04-15 24.29 24.89 23.91 23.95 1.2M
2021-04-14 23.33 24.31 23.33 24.05 1.5M
2021-04-13 23.16 23.49 22.97 23.42 1.0M
2021-04-12 23.10 23.41 22.67 23.03 2.1M
2021-04-09 23.25 23.25 22.70 23.12 1.5M
2021-04-08 23.58 23.91 23.29 23.36 1.1M
2021-04-07 23.44 23.78 23.22 23.42 1.5M
2021-04-06 23.34 23.88 23.25 23.33 2.3M
2021-04-05 22.96 23.49 22.70 23.48 1.7M
2021-04-01 22.76 23.15 22.57 23.12 1.6M
2021-03-31 22.38 22.88 22.29 22.59 2.1M
2021-03-30 21.88 22.33 21.43 21.97 1.4M
2021-03-29 22.55 22.95 21.90 22.08 1.7M
2021-03-26 22.00 22.71 21.60 22.69 1.2M
2021-03-25 21.78 22.19 21.24 22.05 1.9M
2021-03-24 22.78 22.91 21.86 21.87 2.0M
2021-03-23 23.47 23.98 22.72 22.72 1.8M
2021-03-22 23.45 23.92 23.33 23.62 1.6M
2021-03-19 22.98 23.73 22.90 23.40 4.2M
2021-03-18 22.92 23.53 22.70 22.86 1.3M
2021-03-17 23.24 23.30 22.68 23.15 1.4M
2021-03-16 24.17 24.26 23.25 23.57 1.8M
2021-03-15 23.40 24.20 23.09 24.17 2.1M
2021-03-12 22.75 23.36 22.50 23.28 1.5M
2021-03-11 22.17 22.84 21.99 22.82 1.4M
2021-03-10 22.37 22.63 21.92 22.21 1.6M
2021-03-09 22.30 23.27 22.11 22.20 2.2M
2021-03-08 22.15 22.83 21.93 22.10 2.5M
2021-03-05 21.50 22.35 21.08 22.33 2.0M
2021-03-04 21.25 21.65 20.86 21.31 1.6M
2021-03-03 22.10 22.14 21.31 21.33 1.1M
2021-03-02 22.21 22.23 21.84 22.01 2.0M
2021-03-01 21.86 22.47 21.64 22.30 1.5M
2021-02-26 22.00 22.29 21.44 21.66 1.8M
2021-02-25 22.70 22.71 21.79 21.96 1.4M
2021-02-24 22.36 22.84 22.20 22.66 1.4M
2021-02-23 21.64 22.40 21.29 22.22 1.7M
2021-02-22 21.98 22.41 21.78 22.01 1.4M
2021-02-19 22.49 22.78 22.14 22.21 1.2M
2021-02-18 22.44 22.50 21.81 22.26 2.0M
2021-02-17 22.02 22.98 21.77 22.86 2.9M
2021-02-16 22.02 22.69 21.71 21.94 3.6M
2021-02-12 21.79 21.97 21.26 21.91 3.6M
2021-02-11 22.78 23.00 21.55 22.07 4.3M
2021-02-10 23.24 23.53 22.83 23.03 1.4M
2021-02-09 23.98 23.99 22.89 22.95 2.1M
2021-02-08 23.52 23.97 23.16 23.81 1.7M
2021-02-05 22.97 23.49 22.65 23.17 2.5M
2021-02-04 23.16 23.50 22.74 22.91 1.7M
2021-02-03 22.52 23.09 22.51 22.88 1.7M
2021-02-02 22.49 22.85 22.22 22.56 1.7M
2021-02-01 22.50 22.79 21.79 22.22 1.8M
2021-01-29 22.54 22.94 22.10 22.21 1.8M
2021-01-28 22.32 22.67 21.81 22.30 2.0M
2021-01-27 22.20 22.65 21.58 22.32 2.3M
2021-01-26 22.91 23.00 22.19 22.46 1.7M
2021-01-25 22.22 23.10 22.22 22.82 2.5M
2021-01-22 21.23 22.29 21.13 22.14 3.7M
2021-01-21 22.41 22.46 21.27 21.32 2.8M
2021-01-20 23.60 23.73 21.35 22.22 6.1M
2021-01-19 23.76 23.96 23.48 23.59 1.8M
2021-01-15 23.76 24.23 23.43 23.73 2.2M
2021-01-14 24.34 24.48 23.57 23.78 3.2M
2021-01-13 25.10 25.15 24.30 24.37 2.5M
2021-01-12 24.39 25.66 24.17 25.22 3.5M
2021-01-11 24.10 24.60 23.52 24.15 3.4M
2021-01-08 22.67 23.23 22.46 22.82 3.9M
2021-01-07 22.02 22.53 21.88 22.49 2.3M
2021-01-06 21.18 22.23 21.15 21.86 4.6M
2021-01-05 20.60 21.43 20.59 21.37 3.2M
2021-01-04 20.18 20.56 19.82 20.53 2.3M