IDEXX实验室

IDXX
🏛️ 英国 →
630.95
最后更新: 2025-09-26
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
2025-09-26 595.93 630.95 595.93 630.95 0.0M
2025-09-25 630.00 630.00 610.06 616.27 0.0M
2025-09-24 643.62 644.22 621.97 631.45 0.0M
2025-09-23 646.45 646.45 640.36 640.36 0.0M
2025-09-22 653.09 658.47 641.39 641.39 0.0M
2025-09-19 650.00 659.50 649.28 654.14 0.0M
2025-09-18 643.85 657.69 636.20 653.68 0.0M
2025-09-17 647.64 650.78 645.28 649.64 0.0M
2025-09-16 649.18 649.18 636.45 636.45 0.0M
2025-09-15 647.56 651.25 639.95 649.92 0.0M
2025-09-12 630.01 645.27 630.01 637.12 0.0M
2025-09-11 639.05 647.72 639.05 644.43 0.0M
2025-09-10 657.00 665.08 634.96 643.65 0.0M
2025-09-09 657.21 657.21 648.64 650.57 0.0M
2025-09-08 650.00 655.00 636.90 645.84 0.0M
2025-09-05 640.00 648.44 633.59 645.31 0.0M
2025-09-04 635.07 635.07 630.09 633.44 0.0M
2025-09-03 641.70 650.00 626.89 629.47 0.0M
2025-09-02 642.85 642.85 631.53 639.18 0.0M
2025-08-29 648.13 653.65 647.04 648.13 0.0M
2025-08-28 641.39 641.39 637.39 641.39 0.0M
2025-08-27 642.89 645.62 642.61 642.89 0.0M
2025-08-26 642.34 644.98 640.67 642.34 0.0M
2025-08-25 642.75 642.75 636.00 642.75 0.0M
2025-08-22 645.42 645.78 638.92 645.42 0.0M
2025-08-21 636.79 645.00 634.43 636.79 0.0M
2025-08-20 637.24 644.33 635.50 637.24 0.0M
2025-08-19 637.00 643.12 637.00 637.00 0.0M
2025-08-18 646.36 652.00 645.00 646.36 0.0M
2025-08-15 655.27 659.59 654.18 655.27 0.0M
2025-08-14 654.64 664.13 648.49 654.64 0.0M
2025-08-13 652.63 663.19 650.00 652.63 0.0M
2025-08-12 650.60 655.07 650.04 650.60 0.0M
2025-08-11 656.39 665.00 646.45 656.39 0.0M
2025-08-08 650.44 653.98 647.61 650.44 0.0M
2025-08-07 645.36 645.36 627.29 645.36 0.0M
2025-08-06 630.50 647.01 627.91 630.50 0.0M
2025-08-05 644.22 685.00 640.57 644.22 0.0M
2025-08-04 646.79 687.50 575.00 646.79 0.0M
2025-08-01 533.24 538.81 528.05 533.24 0.0M
2025-07-31 545.37 564.58 544.88 545.37 0.0M
2025-07-30 577.62 578.75 571.84 577.62 0.0M
2025-07-29 573.97 574.64 567.00 573.97 0.0M
2025-07-28 568.33 569.27 560.44 568.33 0.0M
2025-07-25 559.21 564.53 546.56 559.21 0.0M
2025-07-24 542.78 542.78 535.60 542.78 0.0M
2025-07-23 537.31 538.49 532.00 537.31 0.0M
2025-07-22 530.11 530.11 516.00 530.11 0.0M
2025-07-21 515.60 519.33 513.04 515.60 0.0M
2025-07-18 522.02 523.35 515.00 522.02 0.0M
2025-07-17 520.32 521.54 515.83 520.32 0.0M
2025-07-16 517.74 519.34 507.59 517.74 0.0M
2025-07-15 531.65 533.46 527.87 531.65 0.0M
2025-07-14 532.91 535.16 528.79 532.91 0.0M
2025-07-11 529.93 538.92 528.37 529.93 0.0M
2025-07-10 541.00 546.09 536.96 541.00 0.0M
2025-07-09 539.27 541.14 534.92 539.27 0.0M
2025-07-08 544.83 546.43 541.09 544.83 0.0M
2025-07-07 545.08 548.79 540.96 545.08 0.0M
2025-07-03 541.89 544.75 537.64 541.89 0.0M
2025-07-02 543.09 544.51 533.04 543.09 0.0M
2025-07-01 542.27 546.70 533.64 542.27 0.0M
2025-06-30 532.64 534.26 530.18 532.64 0.0M
2025-06-27 534.57 534.99 525.00 534.57 0.0M
2025-06-26 528.83 534.47 527.21 528.83 0.0M
2025-06-25 529.18 533.51 528.13 529.18 0.0M
2025-06-24 528.63 528.63 522.57 528.63 0.0M
2025-06-23 524.90 526.03 519.76 524.90 0.0M
2025-06-20 520.81 524.05 516.72 520.81 0.0M
2025-06-18 521.36 523.90 517.85 521.36 0.0M
2025-06-17 518.22 528.53 518.22 518.22 0.0M
2025-06-16 527.69 529.18 524.25 527.69 0.0M
2025-06-13 523.30 526.06 519.04 523.30 0.0M
2025-06-12 523.58 526.00 523.06 523.58 0.0M
2025-06-11 522.68 527.93 522.68 522.68 0.0M
2025-06-10 525.81 525.81 517.87 525.81 0.0M
2025-06-09 516.88 525.07 515.00 516.88 0.0M
2025-06-06 524.36 528.52 522.49 524.36 0.0M
2025-06-05 524.54 527.00 523.67 524.54 0.0M
2025-06-04 528.13 530.31 525.53 528.13 0.0M
2025-06-03 525.17 525.17 510.73 525.17 0.0M
2025-06-02 512.27 512.60 499.82 512.27 0.0M
2025-05-30 511.73 512.19 507.32 511.73 0.0M
2025-05-29 515.12 520.00 515.12 515.12 0.0M
2025-05-28 514.73 516.45 509.31 514.73 0.0M
2025-05-27 515.21 517.49 507.03 515.21 0.0M
2025-05-23 497.02 500.55 496.70 497.02 0.0M
2025-05-22 502.68 506.49 496.78 502.68 0.0M
2025-05-21 500.79 518.19 500.60 500.79 0.0M
2025-05-20 521.44 523.86 515.07 521.44 0.0M
2025-05-19 517.21 518.29 510.14 517.21 0.0M
2025-05-16 515.63 517.01 509.09 515.63 0.0M
2025-05-15 512.62 512.62 507.50 512.62 0.0M
2025-05-14 507.30 509.63 503.72 507.30 0.0M
2025-05-13 510.00 510.00 504.32 510.00 0.0M
2025-05-12 507.94 507.94 496.84 507.94 0.0M
2025-05-09 493.55 493.55 488.78 493.55 0.0M
2025-05-08 492.78 494.00 486.52 492.78 0.0M
2025-05-07 481.76 483.32 474.81 481.76 0.0M
2025-05-06 471.72 475.02 466.68 471.72 0.0M
2025-05-05 468.86 476.05 468.39 468.86 0.0M
2025-05-02 470.48 483.18 458.48 470.48 0.0M
2025-05-01 470.66 481.39 462.78 470.66 0.0M
2025-04-30 432.14 432.14 429.46 432.14 0.0M
2025-04-29 435.35 435.35 431.79 435.35 0.0M
2025-04-28 430.53 437.40 430.53 430.53 0.0M
2025-04-25 437.06 438.97 433.16 437.06 0.0M
2025-04-24 436.88 437.82 425.09 436.88 0.0M
2025-04-23 437.19 438.07 424.59 437.19 0.0M
2025-04-22 422.19 422.19 408.55 422.19 0.0M
2025-04-17 410.47 410.47 407.42 410.47 0.0M
2025-04-16 401.85 407.10 400.70 401.85 0.0M
2025-04-15 401.48 409.12 401.13 401.48 0.0M
2025-04-14 398.12 399.06 391.00 398.12 0.0M
2025-04-11 379.34 386.00 376.72 379.34 0.0M
2025-04-10 383.26 390.00 376.09 383.26 0.0M
2025-04-09 390.00 391.95 351.94 390.00 0.0M
2025-04-08 372.49 388.46 372.49 372.49 0.0M
2025-04-07 371.10 392.35 368.96 371.10 0.0M
2025-04-04 397.88 405.86 393.79 397.88 0.0M
2025-04-03 414.28 419.10 407.67 414.28 0.0M
2025-04-02 421.65 426.03 414.75 421.65 0.0M
2025-04-01 423.03 426.23 416.00 423.03 0.0M
2025-03-31 415.74 428.36 412.49 415.74 0.0M
2025-03-28 416.82 423.49 415.64 416.82 0.0M
2025-03-27 422.40 422.40 418.00 422.40 0.0M
2025-03-26 416.98 420.99 415.96 416.98 0.0M
2025-03-25 417.09 423.78 415.63 417.09 0.0M
2025-03-24 422.21 428.37 422.10 422.21 0.0M
2025-03-21 419.26 420.16 412.28 419.26 0.0M
2025-03-20 423.90 424.76 419.86 423.90 0.0M
2025-03-19 422.55 422.55 419.52 422.55 0.0M
2025-03-18 418.66 424.28 417.79 418.66 0.0M
2025-03-17 422.00 422.75 417.49 422.00 0.0M
2025-03-14 412.76 415.00 408.95 412.76 0.0M
2025-03-13 408.80 414.59 407.00 408.80 0.0M
2025-03-12 417.96 428.00 412.76 417.96 0.0M
2025-03-11 433.98 439.97 431.76 433.98 0.0M
2025-03-10 437.97 446.30 430.01 437.97 0.0M
2025-03-07 426.00 431.67 423.26 426.00 0.0M
2025-03-06 435.47 439.84 433.34 435.47 0.0M
2025-03-05 432.45 447.00 432.45 432.45 0.0M
2025-03-04 445.46 448.51 438.55 445.46 0.0M
2025-03-03 440.11 447.41 430.09 440.11 0.0M
2025-02-28 430.54 443.49 423.66 430.54 0.0M
2025-02-27 449.45 459.46 449.45 449.45 0.0M
2025-02-26 456.53 462.99 455.77 456.53 0.0M
2025-02-25 455.02 466.00 452.96 455.02 0.0M
2025-02-24 455.17 465.29 452.97 455.17 0.0M
2025-02-21 453.87 459.00 452.80 453.87 0.0M
2025-02-20 455.53 456.54 451.55 455.53 0.0M
2025-02-19 448.89 459.99 446.02 448.89 0.0M
2025-02-18 449.23 452.25 441.33 449.23 0.0M
2025-02-14 450.79 463.63 450.79 450.79 0.0M
2025-02-13 458.94 476.30 452.75 458.94 0.0M
2025-02-12 455.15 459.70 452.69 455.15 0.0M
2025-02-11 463.62 468.16 460.65 463.62 0.0M
2025-02-10 465.12 465.12 459.46 465.12 0.0M
2025-02-07 460.02 468.00 458.01 460.02 0.0M
2025-02-06 461.54 470.00 461.00 461.54 0.0M
2025-02-05 463.65 470.95 458.17 463.65 0.0M
2025-02-04 462.88 466.02 459.47 462.88 0.0M
2025-02-03 467.75 473.92 426.61 467.75 0.0M
2025-01-31 423.96 426.69 422.22 423.96 0.0M
2025-01-30 427.14 430.68 424.93 427.14 0.0M
2025-01-29 414.22 417.47 406.36 414.22 0.0M
2025-01-28 417.79 423.41 416.03 417.79 0.0M
2025-01-27 419.88 439.39 419.88 419.88 0.0M
2025-01-24 434.40 435.00 429.85 434.40 0.0M
2025-01-23 432.19 434.56 425.78 432.19 0.0M
2025-01-22 432.72 436.08 424.00 432.72 0.0M
2025-01-21 426.66 429.02 422.03 426.66 0.0M
2025-01-17 423.52 432.66 419.12 423.52 0.0M
2025-01-16 420.23 425.45 416.26 420.23 0.0M
2025-01-15 427.10 429.71 423.40 427.10 0.0M
2025-01-14 416.60 422.02 414.79 416.60 0.0M
2025-01-13 415.92 418.46 413.43 415.92 0.0M
2025-01-10 420.57 431.26 420.57 420.57 0.0M
2025-01-08 436.80 437.58 422.43 436.80 0.0M
2025-01-07 429.16 434.62 428.97 429.16 0.0M
2025-01-06 431.91 433.97 412.63 431.91 0.0M
2025-01-03 417.10 417.10 406.77 417.10 0.0M
2025-01-02 416.60 419.42 408.48 416.60 0.0M