IGR基金

IGR
🏛️ 美国 →
5.14
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 9.69 9.83 9.68 9.79 0.3M
2021-12-30 9.58 9.66 9.58 9.66 0.3M
2021-12-29 9.44 9.58 9.44 9.55 0.2M
2021-12-28 9.42 9.49 9.42 9.47 0.2M
2021-12-27 9.30 9.40 9.30 9.39 0.2M
2021-12-23 9.24 9.32 9.23 9.29 0.2M
2021-12-22 9.13 9.24 9.10 9.19 0.3M
2021-12-21 9.19 9.20 9.08 9.12 0.3M
2021-12-20 9.16 9.24 9.11 9.15 0.2M
2021-12-17 9.30 9.35 9.24 9.29 0.3M
2021-12-16 9.40 9.41 9.31 9.36 0.2M
2021-12-15 9.25 9.35 9.21 9.34 0.2M
2021-12-14 9.20 9.26 9.15 9.25 0.2M
2021-12-13 9.33 9.36 9.20 9.21 0.2M
2021-12-10 9.29 9.34 9.26 9.31 0.2M
2021-12-09 9.33 9.38 9.27 9.30 0.2M
2021-12-08 9.40 9.44 9.34 9.37 0.2M
2021-12-07 9.24 9.38 9.21 9.36 0.3M
2021-12-06 8.95 9.15 8.95 9.14 0.2M
2021-12-03 9.07 9.08 8.79 8.91 0.5M
2021-12-02 8.89 9.08 8.89 9.03 0.3M
2021-12-01 9.10 9.22 8.89 8.90 0.3M
2021-11-30 9.13 9.13 8.97 9.03 0.4M
2021-11-29 9.09 9.14 9.03 9.13 0.2M
2021-11-26 9.15 9.17 9.00 9.02 0.2M
2021-11-24 9.14 9.29 9.13 9.29 0.1M
2021-11-23 9.15 9.18 9.09 9.14 0.2M
2021-11-22 9.18 9.23 9.15 9.16 0.2M
2021-11-19 9.22 9.22 9.12 9.14 0.2M
2021-11-18 9.23 9.25 9.16 9.20 0.2M
2021-11-17 9.25 9.28 9.12 9.23 0.3M
2021-11-16 9.37 9.38 9.25 9.26 0.4M
2021-11-15 9.39 9.39 9.32 9.35 0.2M
2021-11-12 9.37 9.41 9.33 9.38 0.2M
2021-11-11 9.37 9.38 9.30 9.32 0.2M
2021-11-10 9.34 9.40 9.31 9.34 0.3M
2021-11-09 9.32 9.36 9.29 9.34 0.2M
2021-11-08 9.29 9.33 9.25 9.33 0.2M
2021-11-05 9.25 9.40 9.25 9.28 0.2M
2021-11-04 9.25 9.32 9.23 9.24 0.3M
2021-11-03 9.14 9.24 9.14 9.23 0.2M
2021-11-02 9.11 9.16 9.10 9.15 0.2M
2021-11-01 9.13 9.15 9.09 9.10 0.3M
2021-10-29 9.16 9.20 9.13 9.16 0.3M
2021-10-28 9.06 9.15 9.06 9.15 0.2M
2021-10-27 9.08 9.13 9.06 9.06 0.2M
2021-10-26 9.08 9.12 9.08 9.11 0.2M
2021-10-25 9.04 9.06 9.01 9.06 0.1M
2021-10-22 9.00 9.05 8.99 9.01 0.1M
2021-10-21 8.99 9.01 8.97 8.98 0.2M
2021-10-20 8.96 9.04 8.90 8.98 0.3M
2021-10-19 9.02 9.02 8.94 8.94 0.2M
2021-10-18 8.92 9.03 8.91 9.03 0.2M
2021-10-15 8.94 9.01 8.94 8.96 0.2M
2021-10-14 8.86 8.96 8.83 8.90 0.4M
2021-10-13 8.73 8.79 8.71 8.79 0.3M
2021-10-12 8.60 8.71 8.60 8.68 0.2M
2021-10-11 8.53 8.60 8.53 8.57 0.3M
2021-10-08 8.54 8.57 8.50 8.50 0.2M
2021-10-07 8.51 8.61 8.50 8.51 0.2M
2021-10-06 8.42 8.46 8.31 8.46 0.3M
2021-10-05 8.50 8.50 8.42 8.48 0.1M
2021-10-04 8.52 8.53 8.42 8.46 0.3M
2021-10-01 8.37 8.54 8.34 8.53 0.3M
2021-09-30 8.46 8.52 8.35 8.36 0.4M
2021-09-29 8.39 8.46 8.37 8.40 0.3M
2021-09-28 8.52 8.52 8.32 8.38 0.7M
2021-09-27 8.66 8.72 8.55 8.56 0.3M
2021-09-24 8.76 8.78 8.67 8.69 0.3M
2021-09-23 8.89 8.98 8.81 8.83 0.3M
2021-09-22 8.81 8.90 8.77 8.85 0.2M
2021-09-21 8.75 8.87 8.73 8.75 0.3M
2021-09-20 8.89 8.89 8.58 8.72 0.7M
2021-09-17 9.15 9.16 9.00 9.00 0.2M
2021-09-16 9.20 9.22 9.10 9.18 0.3M
2021-09-15 9.17 9.22 9.13 9.19 0.2M
2021-09-14 9.20 9.21 9.09 9.14 0.3M
2021-09-13 9.20 9.23 9.13 9.16 0.3M
2021-09-10 9.20 9.21 9.09 9.16 0.3M
2021-09-09 9.20 9.23 9.16 9.17 0.3M
2021-09-08 9.17 9.21 9.13 9.20 0.2M
2021-09-07 9.41 9.41 9.18 9.20 0.5M
2021-09-03 9.40 9.44 9.39 9.42 0.2M
2021-09-02 9.37 9.42 9.35 9.40 0.3M
2021-09-01 9.25 9.35 9.24 9.35 0.3M
2021-08-31 9.18 9.26 9.17 9.21 0.3M
2021-08-30 9.10 9.15 9.09 9.15 0.2M
2021-08-27 8.98 9.09 8.98 9.09 0.3M
2021-08-26 8.94 8.99 8.91 8.93 0.3M
2021-08-25 8.88 8.99 8.86 8.95 0.3M
2021-08-24 8.92 8.92 8.83 8.89 0.6M
2021-08-23 8.89 8.93 8.81 8.90 0.4M
2021-08-20 8.86 8.91 8.84 8.88 0.4M
2021-08-19 8.93 8.96 8.86 8.87 0.3M
2021-08-18 9.09 9.14 9.00 9.01 0.2M
2021-08-17 9.08 9.14 9.04 9.10 0.3M
2021-08-16 9.12 9.15 9.08 9.15 0.4M
2021-08-13 9.15 9.15 9.10 9.13 0.2M
2021-08-12 9.13 9.18 9.10 9.12 0.3M
2021-08-11 9.12 9.15 9.10 9.12 0.3M
2021-08-10 9.10 9.14 9.08 9.12 0.3M
2021-08-09 9.14 9.15 9.10 9.12 0.3M
2021-08-06 9.10 9.14 9.09 9.11 0.3M
2021-08-05 9.02 9.11 9.01 9.09 0.3M
2021-08-04 9.02 9.09 9.01 9.01 0.3M
2021-08-03 9.09 9.10 9.01 9.02 0.2M
2021-08-02 9.08 9.12 9.04 9.08 0.4M
2021-07-30 8.93 9.06 8.92 9.04 0.3M
2021-07-29 8.93 8.97 8.89 8.91 0.2M
2021-07-28 8.94 8.94 8.85 8.91 0.2M
2021-07-27 8.91 8.97 8.88 8.90 0.2M
2021-07-26 8.92 8.95 8.90 8.92 0.3M
2021-07-23 8.93 8.98 8.91 8.94 0.2M
2021-07-22 8.91 8.95 8.87 8.90 0.2M
2021-07-21 8.91 8.95 8.90 8.93 0.4M
2021-07-20 8.68 8.95 8.67 8.87 0.3M
2021-07-19 8.82 8.83 8.62 8.70 0.5M
2021-07-16 9.08 9.08 8.92 8.94 0.3M
2021-07-15 9.06 9.06 9.03 9.05 0.3M
2021-07-14 9.04 9.08 9.02 9.06 0.5M
2021-07-13 9.04 9.07 8.99 8.99 0.4M
2021-07-12 9.01 9.08 9.00 9.04 0.4M
2021-07-09 8.98 9.02 8.97 9.00 0.3M
2021-07-08 8.90 8.96 8.82 8.95 0.4M
2021-07-07 8.93 8.98 8.89 8.95 0.3M
2021-07-06 8.89 8.91 8.82 8.90 0.3M
2021-07-02 8.86 8.91 8.81 8.84 0.3M
2021-07-01 8.85 8.86 8.80 8.84 0.5M
2021-06-30 8.86 8.94 8.81 8.81 0.6M
2021-06-29 8.91 8.99 8.84 8.88 0.4M
2021-06-28 8.89 8.93 8.86 8.93 0.2M
2021-06-25 8.86 8.91 8.85 8.90 0.3M
2021-06-24 8.86 8.91 8.79 8.85 0.5M
2021-06-23 8.82 8.89 8.79 8.83 0.3M
2021-06-22 8.85 8.87 8.79 8.80 0.3M
2021-06-21 8.71 8.87 8.71 8.86 0.3M
2021-06-18 8.81 8.83 8.67 8.68 0.4M
2021-06-17 8.91 8.95 8.82 8.92 0.4M
2021-06-16 8.94 8.99 8.88 8.90 0.5M
2021-06-15 9.09 9.10 8.90 8.94 0.4M
2021-06-14 9.06 9.11 9.05 9.09 0.3M
2021-06-11 9.05 9.07 8.99 9.03 0.3M
2021-06-10 9.06 9.09 9.01 9.05 0.6M
2021-06-09 9.04 9.09 8.99 9.06 0.4M
2021-06-08 8.90 9.01 8.90 9.00 0.3M
2021-06-07 8.84 8.97 8.82 8.87 0.5M
2021-06-04 8.76 8.85 8.76 8.82 0.3M
2021-06-03 8.75 8.79 8.72 8.76 0.3M
2021-06-02 8.70 8.74 8.68 8.74 0.4M
2021-06-01 8.64 8.72 8.63 8.66 0.4M
2021-05-28 8.62 8.65 8.54 8.60 0.4M
2021-05-27 8.51 8.59 8.51 8.56 0.4M
2021-05-26 8.47 8.54 8.46 8.48 0.4M
2021-05-25 8.43 8.45 8.40 8.45 0.2M
2021-05-24 8.30 8.40 8.30 8.40 0.2M
2021-05-21 8.35 8.36 8.25 8.26 0.2M
2021-05-20 8.19 8.32 8.19 8.32 0.3M
2021-05-19 8.16 8.20 8.08 8.19 0.4M
2021-05-18 8.16 8.28 8.16 8.24 0.3M
2021-05-17 8.06 8.17 8.04 8.15 0.3M
2021-05-14 8.04 8.18 8.03 8.06 0.4M
2021-05-13 7.96 8.03 7.91 8.02 0.3M
2021-05-12 8.12 8.19 7.89 7.94 0.6M
2021-05-11 8.15 8.19 8.09 8.16 0.3M
2021-05-10 8.20 8.31 8.20 8.22 0.3M
2021-05-07 8.11 8.23 8.11 8.18 0.2M
2021-05-06 8.04 8.12 8.04 8.10 0.3M
2021-05-05 8.28 8.28 8.06 8.06 0.4M
2021-05-04 8.25 8.30 8.19 8.22 0.4M
2021-05-03 8.18 8.33 8.17 8.25 0.5M
2021-04-30 8.32 8.39 8.23 8.26 0.6M
2021-04-29 8.15 8.36 8.13 8.31 1.0M
2021-04-28 8.09 8.14 8.06 8.12 1.0M
2021-04-27 8.06 8.12 8.05 8.07 0.4M
2021-04-26 8.06 8.12 8.04 8.06 0.7M
2021-04-23 8.09 8.11 8.01 8.08 1.5M
2021-04-22 8.16 8.18 8.11 8.13 0.3M
2021-04-21 8.08 8.16 8.08 8.16 0.2M
2021-04-20 8.10 8.15 8.04 8.08 0.3M
2021-04-19 8.10 8.15 8.09 8.10 0.3M
2021-04-16 8.16 8.20 8.14 8.20 0.3M
2021-04-15 8.14 8.14 8.08 8.13 0.4M
2021-04-14 8.05 8.12 8.05 8.10 0.2M
2021-04-13 7.98 8.04 7.97 8.04 0.3M
2021-04-12 7.99 8.03 7.90 7.98 0.4M
2021-04-09 8.04 8.05 7.94 7.94 0.4M
2021-04-08 7.96 8.05 7.96 8.02 0.3M
2021-04-07 7.89 7.98 7.89 7.92 0.4M
2021-04-06 7.86 7.90 7.84 7.89 0.2M
2021-04-05 7.86 7.91 7.86 7.86 0.4M
2021-04-01 7.81 7.83 7.73 7.83 0.5M
2021-03-31 7.78 7.82 7.74 7.81 0.4M
2021-03-30 7.71 7.77 7.70 7.76 0.2M
2021-03-29 7.69 7.83 7.68 7.73 0.4M
2021-03-26 7.64 7.69 7.59 7.69 0.5M
2021-03-25 7.58 7.62 7.52 7.61 0.4M
2021-03-24 7.63 7.66 7.58 7.59 0.4M
2021-03-23 7.60 7.65 7.58 7.59 0.3M
2021-03-22 7.60 7.69 7.56 7.58 0.3M
2021-03-19 7.56 7.65 7.53 7.60 0.3M
2021-03-18 7.56 7.61 7.55 7.55 0.4M
2021-03-17 7.61 7.69 7.61 7.67 0.4M
2021-03-16 7.67 7.70 7.63 7.66 0.2M
2021-03-15 7.53 7.64 7.53 7.61 0.4M
2021-03-12 7.47 7.54 7.44 7.50 0.3M
2021-03-11 7.37 7.46 7.36 7.45 0.4M
2021-03-10 7.34 7.38 7.28 7.34 0.4M
2021-03-09 7.26 7.32 7.23 7.30 0.3M
2021-03-08 7.24 7.26 7.15 7.21 0.3M
2021-03-05 7.24 7.27 7.09 7.21 0.4M
2021-03-04 7.26 7.33 7.16 7.21 0.4M
2021-03-03 7.33 7.34 7.23 7.28 0.3M
2021-03-02 7.34 7.38 7.26 7.30 0.3M
2021-03-01 7.34 7.40 7.33 7.35 0.3M
2021-02-26 7.36 7.40 7.25 7.30 0.5M
2021-02-25 7.43 7.44 7.22 7.28 0.4M
2021-02-24 7.31 7.44 7.31 7.42 0.3M
2021-02-23 7.21 7.32 7.21 7.30 0.4M
2021-02-22 7.24 7.28 7.21 7.24 0.3M
2021-02-19 7.22 7.26 7.21 7.24 0.2M
2021-02-18 7.28 7.31 7.19 7.21 0.3M
2021-02-17 7.27 7.34 7.25 7.33 0.3M
2021-02-16 7.30 7.32 7.24 7.30 0.4M
2021-02-12 7.25 7.30 7.21 7.25 0.3M
2021-02-11 7.28 7.32 7.17 7.22 0.3M
2021-02-10 7.25 7.34 7.25 7.26 0.4M
2021-02-09 7.10 7.26 7.10 7.23 0.3M
2021-02-08 7.17 7.20 7.08 7.10 0.4M
2021-02-05 7.20 7.20 7.11 7.15 0.3M
2021-02-04 7.14 7.20 7.13 7.17 0.5M
2021-02-03 7.08 7.14 7.03 7.12 0.5M
2021-02-02 7.10 7.19 7.07 7.09 0.4M
2021-02-01 7.09 7.14 7.06 7.09 0.4M
2021-01-29 7.14 7.15 7.00 7.04 0.6M
2021-01-28 7.13 7.14 7.05 7.11 0.4M
2021-01-27 7.16 7.19 7.05 7.11 1.0M
2021-01-26 7.05 7.19 7.05 7.17 0.7M
2021-01-25 6.95 7.08 6.89 7.05 0.5M
2021-01-22 6.92 6.93 6.89 6.93 0.3M
2021-01-21 6.97 6.97 6.90 6.92 0.3M
2021-01-20 6.92 6.97 6.89 6.96 0.4M
2021-01-19 6.93 6.94 6.87 6.89 0.5M
2021-01-15 6.94 6.96 6.88 6.95 0.5M
2021-01-14 6.92 6.98 6.89 6.98 0.7M
2021-01-13 6.79 6.89 6.75 6.89 0.5M
2021-01-12 6.79 6.84 6.71 6.79 0.5M
2021-01-11 6.76 6.80 6.70 6.78 0.6M
2021-01-08 6.70 6.77 6.68 6.76 0.8M
2021-01-07 6.77 6.77 6.66 6.69 0.4M
2021-01-06 6.69 6.77 6.67 6.74 0.4M
2021-01-05 6.68 6.76 6.68 6.71 0.3M
2021-01-04 6.89 6.89 6.64 6.70 0.5M