宜瑞安（Ingredion）

INGR
🏛️ 美国 →
122.11
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
2021-12-31 95.56 96.91 95.56 96.64 0.2M
2021-12-30 97.17 97.62 96.41 96.49 0.2M
2021-12-29 98.00 98.36 96.91 97.02 0.3M
2021-12-28 95.70 97.39 95.70 97.35 0.3M
2021-12-27 94.78 95.82 94.36 95.81 0.3M
2021-12-23 95.01 95.07 94.20 94.81 0.3M
2021-12-22 95.50 95.81 94.57 94.86 0.2M
2021-12-21 94.18 96.35 93.86 95.55 0.3M
2021-12-20 94.27 94.45 92.65 93.64 0.4M
2021-12-17 96.00 96.47 95.06 95.36 0.9M
2021-12-16 96.44 97.61 95.89 96.65 0.4M
2021-12-15 95.03 96.18 94.66 95.68 0.4M
2021-12-14 94.50 96.34 94.50 95.35 0.5M
2021-12-13 96.02 96.37 94.22 94.67 0.6M
2021-12-10 96.80 97.02 96.17 96.35 0.3M
2021-12-09 96.82 97.10 96.04 96.37 0.3M
2021-12-08 96.82 97.54 96.82 97.15 0.2M
2021-12-07 96.86 97.67 96.35 96.86 0.2M
2021-12-06 95.56 97.85 95.25 96.72 0.3M
2021-12-03 94.69 95.56 93.71 94.11 0.3M
2021-12-02 93.65 94.77 93.31 94.09 0.4M
2021-12-01 94.53 95.76 92.96 93.01 0.4M
2021-11-30 96.90 97.58 93.13 93.13 0.6M
2021-11-29 99.44 99.79 97.28 97.76 0.4M
2021-11-26 98.60 98.95 96.20 96.61 0.3M
2021-11-24 98.35 99.14 97.67 98.16 0.3M
2021-11-23 98.29 99.27 97.84 98.46 0.2M
2021-11-22 96.65 98.41 96.32 97.82 0.2M
2021-11-19 98.06 98.14 96.66 96.89 0.5M
2021-11-18 98.99 99.20 98.03 98.37 0.3M
2021-11-17 99.37 100.26 98.21 98.87 0.4M
2021-11-16 100.00 100.67 99.44 99.52 0.2M
2021-11-15 99.60 100.37 99.15 100.09 0.3M
2021-11-12 99.56 99.65 98.40 99.32 0.3M
2021-11-11 100.71 100.87 99.10 99.41 0.2M
2021-11-10 99.58 101.30 99.56 100.64 0.4M
2021-11-09 99.45 99.88 98.84 99.76 0.4M
2021-11-08 98.23 99.31 98.12 99.03 0.3M
2021-11-05 96.75 98.64 96.57 98.23 0.6M
2021-11-04 95.99 96.57 95.25 96.38 0.4M
2021-11-03 96.96 97.67 94.66 95.94 0.6M
2021-11-02 94.85 95.00 89.69 92.51 1.1M
2021-11-01 95.23 96.80 94.87 95.62 0.5M
2021-10-29 94.77 95.74 94.48 95.23 0.5M
2021-10-28 94.66 95.56 94.48 95.07 0.4M
2021-10-27 96.27 96.60 94.18 94.19 0.5M
2021-10-26 97.21 97.39 96.25 96.27 0.3M
2021-10-25 97.23 97.75 96.45 97.18 0.2M
2021-10-22 97.16 97.81 96.69 97.01 0.2M
2021-10-21 96.86 97.63 96.54 97.16 0.2M
2021-10-20 97.38 97.60 96.36 96.86 0.2M
2021-10-19 96.64 97.75 95.63 97.21 0.2M
2021-10-18 96.81 97.50 96.26 96.41 0.5M
2021-10-15 96.78 97.18 95.91 96.88 0.4M
2021-10-14 95.00 96.45 94.55 96.43 0.2M
2021-10-13 95.77 95.88 94.05 94.55 0.4M
2021-10-12 95.60 96.45 95.16 95.82 0.4M
2021-10-11 95.44 96.27 95.00 95.62 0.3M
2021-10-08 94.67 95.95 94.28 94.98 0.3M
2021-10-07 94.14 95.35 93.87 94.48 0.4M
2021-10-06 92.27 94.15 91.80 94.02 0.5M
2021-10-05 91.88 93.47 90.65 93.07 0.8M
2021-10-04 91.00 91.99 90.95 91.48 0.5M
2021-10-01 88.88 90.68 88.43 90.48 0.7M
2021-09-30 91.19 91.34 88.97 89.01 0.5M
2021-09-29 90.03 91.42 89.38 90.91 0.6M
2021-09-28 90.21 90.98 89.15 89.50 0.4M
2021-09-27 89.03 90.70 89.03 89.99 0.3M
2021-09-24 88.83 89.56 88.25 88.62 0.3M
2021-09-23 87.98 89.13 87.90 88.81 0.3M
2021-09-22 87.67 88.13 87.04 87.45 0.4M
2021-09-21 87.36 87.36 85.75 87.12 0.4M
2021-09-20 86.62 86.82 85.29 86.78 0.8M
2021-09-17 88.84 89.28 87.74 87.85 1.2M
2021-09-16 88.18 89.90 87.83 89.11 0.3M
2021-09-15 86.10 88.07 86.10 87.95 0.4M
2021-09-14 87.58 87.58 86.24 86.51 0.2M
2021-09-13 86.93 87.56 86.55 87.34 0.2M
2021-09-10 86.71 87.06 86.21 86.22 0.2M
2021-09-09 87.18 87.50 86.18 86.28 0.3M
2021-09-08 87.19 88.04 87.08 87.50 0.2M
2021-09-07 87.90 88.46 87.25 87.41 0.2M
2021-09-03 88.15 88.43 87.66 88.12 0.2M
2021-09-02 88.08 88.66 87.54 88.16 0.2M
2021-09-01 87.92 88.42 87.28 88.12 0.2M
2021-08-31 87.91 88.70 87.58 87.86 0.3M
2021-08-30 88.74 88.74 87.68 87.77 0.2M
2021-08-27 87.36 89.12 87.36 88.66 0.3M
2021-08-26 88.08 88.10 87.32 87.36 0.2M
2021-08-25 87.12 88.20 86.92 87.96 0.3M
2021-08-24 86.94 87.58 86.90 87.12 0.2M
2021-08-23 87.45 87.50 86.38 86.95 0.4M
2021-08-20 85.12 87.18 84.96 86.28 0.7M
2021-08-19 86.05 86.70 84.37 85.43 0.4M
2021-08-18 87.36 87.72 86.43 86.51 0.5M
2021-08-17 88.08 88.61 87.29 87.67 0.2M
2021-08-16 88.29 88.95 87.63 88.66 0.3M
2021-08-13 87.46 88.53 87.43 88.35 0.2M
2021-08-12 87.78 87.90 87.05 87.22 0.2M
2021-08-11 87.18 87.99 86.81 87.69 0.2M
2021-08-10 85.97 87.14 85.93 86.97 0.2M
2021-08-09 86.11 86.60 85.85 86.05 0.2M
2021-08-06 85.45 86.34 85.20 86.10 0.2M
2021-08-05 85.33 85.78 84.61 84.69 0.3M
2021-08-04 87.17 87.17 84.83 85.09 0.5M
2021-08-03 89.09 89.09 85.40 87.72 0.7M
2021-08-02 88.26 89.29 87.95 89.13 0.4M
2021-07-30 89.02 89.35 87.04 87.81 0.9M
2021-07-29 89.61 90.11 88.88 88.95 0.4M
2021-07-28 88.51 89.14 87.50 88.78 0.3M
2021-07-27 88.11 88.62 87.56 88.21 0.3M
2021-07-26 87.41 88.11 87.02 88.04 0.2M
2021-07-23 87.11 87.56 86.47 87.28 0.2M
2021-07-22 87.59 87.71 86.32 86.66 0.2M
2021-07-21 88.64 89.29 87.72 87.99 0.2M
2021-07-20 86.37 88.95 86.01 88.11 0.4M
2021-07-19 86.71 87.05 84.85 86.07 0.3M
2021-07-16 88.50 88.81 87.21 87.31 0.3M
2021-07-15 88.06 88.46 87.78 88.29 0.2M
2021-07-14 87.71 88.95 87.25 88.28 0.3M
2021-07-13 89.85 90.27 87.44 87.71 0.4M
2021-07-12 92.87 92.87 89.93 90.24 0.5M
2021-07-09 92.58 93.97 92.58 93.28 0.4M
2021-07-08 92.27 92.71 91.40 92.06 0.7M
2021-07-07 91.40 92.98 91.06 92.82 0.6M
2021-07-06 91.47 91.88 90.44 91.55 1.1M
2021-07-02 90.77 91.88 89.99 91.44 0.6M
2021-07-01 90.79 91.57 90.63 90.99 0.5M
2021-06-30 89.22 90.58 89.22 90.50 0.7M
2021-06-29 90.02 90.46 89.60 89.99 0.5M
2021-06-28 90.88 90.88 89.73 90.00 0.3M
2021-06-25 90.59 91.07 90.10 90.80 0.5M
2021-06-24 90.25 90.91 89.28 90.59 0.4M
2021-06-23 90.70 90.81 89.90 90.03 0.2M
2021-06-22 90.81 91.28 89.97 90.61 0.2M
2021-06-21 90.49 91.01 90.08 90.86 0.2M
2021-06-18 90.91 91.23 89.55 89.99 0.6M
2021-06-17 92.79 92.80 91.00 91.44 0.4M
2021-06-16 94.42 94.65 92.78 92.80 0.3M
2021-06-15 94.44 94.67 93.50 94.42 0.2M
2021-06-14 94.38 94.66 93.71 94.28 0.4M
2021-06-11 95.28 95.28 94.01 94.57 0.6M
2021-06-10 95.82 96.07 94.87 95.12 0.2M
2021-06-09 95.72 96.04 95.37 95.52 0.2M
2021-06-08 96.54 96.57 95.46 95.94 0.2M
2021-06-07 96.37 96.54 95.15 96.18 0.4M
2021-06-04 96.86 96.96 96.09 96.36 0.3M
2021-06-03 97.09 97.12 95.94 96.56 0.2M
2021-06-02 97.19 97.61 96.36 97.13 0.3M
2021-06-01 95.47 96.87 95.18 96.72 0.3M
2021-05-28 94.86 95.33 93.81 94.93 0.3M
2021-05-27 95.72 96.30 94.70 94.75 0.5M
2021-05-26 95.26 95.72 93.97 95.49 0.3M
2021-05-25 96.00 96.36 95.23 95.23 0.2M
2021-05-24 95.49 96.37 95.35 96.03 0.2M
2021-05-21 95.48 95.89 94.82 95.41 0.4M
2021-05-20 95.51 95.76 94.38 95.03 0.3M
2021-05-19 96.40 96.50 95.07 95.68 0.3M
2021-05-18 97.69 97.86 96.88 96.92 0.3M
2021-05-17 96.64 98.05 95.59 97.59 0.5M
2021-05-14 96.77 97.12 96.00 96.73 0.2M
2021-05-13 94.76 97.16 94.43 96.55 0.4M
2021-05-12 95.44 95.98 94.82 95.00 0.4M
2021-05-11 94.94 95.87 94.70 95.45 0.4M
2021-05-10 95.55 96.94 95.34 95.34 0.3M
2021-05-07 93.34 95.11 93.08 94.92 0.5M
2021-05-06 92.12 94.20 91.82 93.94 0.4M
2021-05-05 92.34 92.34 90.89 91.84 0.6M
2021-05-04 93.52 94.53 90.34 93.67 0.8M
2021-05-03 93.65 95.00 93.55 94.46 0.5M
2021-04-30 93.11 93.81 92.52 93.41 0.4M
2021-04-29 94.10 94.44 92.67 93.28 0.2M
2021-04-28 93.33 93.90 93.01 93.31 0.4M
2021-04-27 91.94 93.62 91.74 93.15 0.3M
2021-04-26 93.26 93.35 92.04 92.25 0.4M
2021-04-23 92.15 93.20 91.29 92.86 0.3M
2021-04-22 93.06 93.17 92.11 92.16 0.2M
2021-04-21 91.95 93.33 91.49 92.83 0.4M
2021-04-20 92.75 93.01 91.62 92.21 0.5M
2021-04-19 93.47 94.37 92.20 92.75 0.3M
2021-04-16 92.30 93.18 91.82 92.96 0.3M
2021-04-15 91.84 92.20 91.11 91.91 0.3M
2021-04-14 90.69 91.57 90.05 91.27 0.3M
2021-04-13 90.26 90.74 89.99 90.33 0.2M
2021-04-12 91.42 91.65 90.46 90.70 0.2M
2021-04-09 90.69 90.97 89.81 90.40 0.3M
2021-04-08 89.54 90.65 89.16 90.48 0.3M
2021-04-07 90.60 90.60 89.81 90.07 0.3M
2021-04-06 90.10 90.70 89.79 90.20 0.6M
2021-04-05 90.37 90.59 89.83 90.17 0.2M
2021-04-01 90.22 90.64 89.08 90.21 0.3M
2021-03-31 91.49 92.05 89.92 89.92 0.4M
2021-03-30 92.15 92.69 91.54 92.19 0.3M
2021-03-29 92.49 93.33 90.93 91.78 0.5M
2021-03-26 90.88 92.99 90.76 92.78 0.5M
2021-03-25 89.71 91.03 89.40 90.88 0.4M
2021-03-24 88.40 90.96 88.40 89.65 0.4M
2021-03-23 89.93 90.63 87.97 88.23 0.5M
2021-03-22 89.67 90.39 88.63 90.21 0.6M
2021-03-19 91.55 91.60 89.51 89.90 1.3M
2021-03-18 92.35 92.62 90.93 91.29 0.3M
2021-03-17 92.01 92.40 91.12 92.40 0.3M
2021-03-16 92.16 92.88 91.11 92.03 0.2M
2021-03-15 92.91 93.66 92.02 92.56 0.4M
2021-03-12 92.56 92.89 91.97 92.35 0.3M
2021-03-11 91.58 92.97 90.03 92.37 0.3M
2021-03-10 90.74 91.81 89.66 91.40 0.5M
2021-03-09 91.81 92.12 90.51 90.62 0.5M
2021-03-08 91.50 92.70 90.88 91.90 0.4M
2021-03-05 90.25 91.72 89.62 91.53 0.6M
2021-03-04 90.98 91.41 87.92 89.11 0.4M
2021-03-03 89.82 91.74 89.80 90.64 0.4M
2021-03-02 89.06 90.17 87.20 89.77 0.6M
2021-03-01 91.30 91.88 89.04 89.29 0.7M
2021-02-26 90.36 90.64 89.23 90.20 0.7M
2021-02-25 92.77 93.25 90.51 90.66 0.5M
2021-02-24 89.87 93.07 89.06 92.77 0.7M
2021-02-23 88.46 90.03 87.63 89.55 0.5M
2021-02-22 86.46 88.37 86.35 88.15 0.3M
2021-02-19 86.50 87.87 86.22 86.86 0.6M
2021-02-18 86.02 87.19 85.63 86.43 0.8M
2021-02-17 86.83 87.58 85.99 86.30 0.5M
2021-02-16 87.27 88.49 86.83 86.83 0.5M
2021-02-12 86.42 87.54 86.08 87.09 0.4M
2021-02-11 86.72 87.18 85.57 86.42 0.3M
2021-02-10 87.37 87.42 84.86 86.72 0.6M
2021-02-09 86.01 87.74 85.86 87.12 0.5M
2021-02-08 83.62 85.67 83.41 85.64 0.5M
2021-02-05 84.45 84.74 82.99 83.41 0.5M
2021-02-04 83.60 84.27 82.58 83.81 0.8M
2021-02-03 78.66 83.54 78.33 83.18 1.6M
2021-02-02 74.67 75.29 73.82 75.05 0.9M
2021-02-01 75.80 75.94 74.06 74.32 0.8M
2021-01-29 76.55 76.75 74.34 75.47 0.5M
2021-01-28 75.52 77.45 75.42 76.94 0.5M
2021-01-27 76.99 77.85 75.39 75.57 1.6M
2021-01-26 79.20 79.77 77.31 77.92 0.5M
2021-01-25 77.27 78.49 76.12 78.33 0.5M
2021-01-22 77.05 77.41 76.60 77.07 0.4M
2021-01-21 78.55 79.37 77.23 77.48 0.5M
2021-01-20 78.26 79.52 77.83 79.11 0.6M
2021-01-19 78.44 78.44 77.17 77.75 0.4M
2021-01-15 78.50 78.83 77.28 77.97 0.6M
2021-01-14 79.04 79.51 78.50 78.93 0.6M
2021-01-13 79.81 80.05 78.68 78.82 0.6M
2021-01-12 79.75 79.75 77.88 79.34 0.7M
2021-01-11 79.79 80.36 79.32 79.39 0.4M
2021-01-08 81.40 81.73 79.54 80.42 0.3M
2021-01-07 82.41 82.69 80.94 81.09 0.5M
2021-01-06 79.75 82.71 79.68 82.04 0.5M
2021-01-05 78.44 79.91 78.44 78.87 0.9M
2021-01-04 79.17 79.77 77.31 78.86 0.5M