伊克赛尔服务控股

EXLS
🏛️ 美国 →
43.42
最后更新: 2025-10-02
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
2021-12-31 144.38 145.71 144.06 144.77 0.1M
2021-12-30 143.36 145.96 143.36 144.72 0.1M
2021-12-29 144.27 145.13 143.80 145.06 0.1M
2021-12-28 144.29 145.43 143.68 144.18 0.1M
2021-12-27 140.60 144.79 140.36 144.48 0.2M
2021-12-23 136.42 140.10 136.42 139.82 0.1M
2021-12-22 136.53 138.50 136.32 138.39 0.1M
2021-12-21 133.57 136.23 133.21 136.19 0.2M
2021-12-20 131.47 133.32 130.81 132.90 0.3M
2021-12-17 131.00 133.31 128.26 132.03 0.4M
2021-12-16 134.92 136.88 131.22 132.60 0.1M
2021-12-15 133.36 134.10 131.06 133.70 0.2M
2021-12-14 132.76 134.59 131.26 132.81 0.1M
2021-12-13 135.24 136.64 133.91 133.94 0.1M
2021-12-10 136.51 136.92 134.98 135.55 0.1M
2021-12-09 136.43 137.70 135.07 135.27 0.1M
2021-12-08 136.52 137.99 135.50 137.44 0.1M
2021-12-07 135.36 136.74 134.72 136.48 0.1M
2021-12-06 132.12 134.81 132.12 133.79 0.1M
2021-12-03 133.59 133.59 130.70 131.54 0.1M
2021-12-02 129.67 133.34 128.81 133.05 0.1M
2021-12-01 131.38 133.54 126.94 128.97 0.2M
2021-11-30 130.94 132.84 129.33 129.87 0.2M
2021-11-29 129.95 134.08 129.95 132.00 0.1M
2021-11-26 131.28 133.67 128.38 128.48 0.1M
2021-11-24 132.84 134.91 131.98 133.78 0.1M
2021-11-23 134.57 135.07 131.34 133.89 0.2M
2021-11-22 137.75 138.98 134.30 134.30 0.1M
2021-11-19 135.36 138.17 135.21 137.04 0.1M
2021-11-18 134.73 136.31 133.82 135.53 0.2M
2021-11-17 136.14 136.34 134.55 134.76 0.1M
2021-11-16 136.58 138.03 136.48 136.55 0.1M
2021-11-15 136.86 137.04 135.28 136.31 0.1M
2021-11-12 137.60 138.40 135.57 136.30 0.1M
2021-11-11 134.46 137.46 133.67 137.31 0.1M
2021-11-10 134.79 135.53 133.00 133.97 0.1M
2021-11-09 135.92 137.11 135.17 135.65 0.1M
2021-11-08 136.70 136.70 129.54 135.91 0.2M
2021-11-05 134.75 138.54 134.65 137.14 0.2M
2021-11-04 131.15 134.75 131.15 134.72 0.3M
2021-11-03 130.04 131.75 129.00 130.46 0.3M
2021-11-02 127.75 130.20 123.91 129.44 0.3M
2021-11-01 123.01 123.49 122.22 123.00 0.2M
2021-10-29 122.51 122.97 120.42 122.63 0.1M
2021-10-28 123.15 124.41 120.82 122.32 0.1M
2021-10-27 124.69 125.46 122.62 122.94 0.2M
2021-10-26 122.73 125.12 122.63 124.50 0.3M
2021-10-25 125.12 125.12 121.43 122.73 0.2M
2021-10-22 123.20 125.15 122.16 124.29 0.3M
2021-10-21 123.40 123.86 122.59 122.84 0.1M
2021-10-20 124.41 125.26 122.85 123.70 0.2M
2021-10-19 126.50 126.50 123.94 124.13 0.1M
2021-10-18 123.57 126.03 123.57 125.83 0.1M
2021-10-15 127.75 127.75 123.93 124.15 0.1M
2021-10-14 124.44 127.52 123.53 127.05 0.3M
2021-10-13 125.00 125.40 122.61 123.41 0.1M
2021-10-12 123.35 125.41 122.26 124.86 0.1M
2021-10-11 125.87 126.23 123.33 123.33 0.1M
2021-10-08 124.87 126.55 122.01 125.91 0.1M
2021-10-07 124.63 126.42 124.61 124.72 0.2M
2021-10-06 124.00 124.82 123.41 124.41 0.1M
2021-10-05 126.98 128.04 124.89 125.20 0.2M
2021-10-04 126.00 126.88 124.41 126.28 0.1M
2021-10-01 123.11 128.27 123.10 126.78 0.1M
2021-09-30 126.58 126.93 122.95 123.12 0.1M
2021-09-29 123.76 126.89 123.43 126.24 0.1M
2021-09-28 123.15 124.32 122.18 123.51 0.2M
2021-09-27 123.25 124.41 122.52 124.03 0.1M
2021-09-24 122.95 126.06 119.54 123.94 0.1M
2021-09-23 122.99 125.01 122.04 123.49 0.2M
2021-09-22 121.22 123.68 119.91 122.72 0.1M
2021-09-21 121.29 121.30 119.57 120.54 0.1M
2021-09-20 120.26 121.95 118.51 120.16 0.1M
2021-09-17 123.60 124.00 121.39 121.96 0.5M
2021-09-16 123.87 124.62 122.65 123.31 0.1M
2021-09-15 124.05 126.23 123.52 123.66 0.2M
2021-09-14 122.59 124.11 122.20 123.94 0.1M
2021-09-13 122.61 122.61 120.79 122.48 0.1M
2021-09-10 122.96 123.75 121.34 121.88 0.2M
2021-09-09 123.24 123.44 122.00 122.61 0.1M
2021-09-08 121.78 123.85 121.24 123.31 0.1M
2021-09-07 122.99 123.61 122.04 122.22 0.1M
2021-09-03 123.08 123.71 122.65 123.26 0.1M
2021-09-02 123.14 124.46 122.52 123.46 0.1M
2021-09-01 123.68 123.93 122.31 122.49 0.1M
2021-08-31 122.68 123.46 121.69 123.14 0.1M
2021-08-30 120.16 124.07 120.16 123.03 0.2M
2021-08-27 118.54 121.43 117.82 120.48 0.2M
2021-08-26 119.93 120.58 118.11 118.18 0.1M
2021-08-25 117.88 120.43 117.88 119.95 0.1M
2021-08-24 120.14 120.83 117.76 117.87 0.2M
2021-08-23 120.31 120.74 119.78 120.28 0.1M
2021-08-20 120.20 120.99 119.57 119.84 0.2M
2021-08-19 119.19 121.48 119.06 120.20 0.2M
2021-08-18 120.66 124.98 120.09 120.15 0.1M
2021-08-17 121.18 122.39 119.44 120.49 0.2M
2021-08-16 120.04 121.55 119.26 121.37 0.2M
2021-08-13 119.88 121.11 118.72 120.13 0.2M
2021-08-12 120.04 120.98 119.03 119.72 0.1M
2021-08-11 118.57 120.33 118.14 120.03 0.1M
2021-08-10 116.85 118.31 116.85 118.30 0.1M
2021-08-09 118.60 119.33 115.94 117.06 0.1M
2021-08-06 115.59 118.68 115.49 118.56 0.2M
2021-08-05 115.15 117.22 113.54 115.60 0.2M
2021-08-04 116.97 117.95 114.70 114.86 0.2M
2021-08-03 114.61 117.86 113.97 117.63 0.3M
2021-08-02 113.13 114.86 113.13 114.50 0.2M
2021-07-30 109.42 113.63 108.78 113.22 0.2M
2021-07-29 108.40 111.87 106.86 108.86 0.2M
2021-07-28 106.67 108.51 105.69 107.42 0.1M
2021-07-27 107.14 108.01 106.15 106.68 0.1M
2021-07-26 107.03 108.22 106.25 107.31 0.1M
2021-07-23 106.58 107.75 105.93 106.86 0.2M
2021-07-22 109.01 109.01 106.17 106.36 0.1M
2021-07-21 108.49 110.44 108.49 108.88 0.1M
2021-07-20 106.44 110.11 106.44 108.58 0.2M
2021-07-19 107.20 107.20 105.98 106.25 0.1M
2021-07-16 109.28 109.85 107.60 107.98 0.1M
2021-07-15 108.79 109.10 108.04 108.70 0.1M
2021-07-14 107.58 108.59 107.18 108.34 0.1M
2021-07-13 107.71 108.31 107.21 107.45 0.1M
2021-07-12 107.31 108.13 106.62 107.57 0.1M
2021-07-09 107.46 108.05 106.88 107.79 0.1M
2021-07-08 107.04 108.22 106.09 107.04 0.1M
2021-07-07 106.59 108.00 106.47 107.47 0.1M
2021-07-06 107.00 107.26 105.07 106.29 0.1M
2021-07-02 107.04 107.18 106.12 106.62 0.1M
2021-07-01 107.12 107.43 106.56 106.89 0.1M
2021-06-30 106.77 107.53 106.17 106.26 0.1M
2021-06-29 105.84 108.66 105.74 107.01 0.2M
2021-06-28 106.94 106.94 105.36 106.02 0.1M
2021-06-25 106.61 107.63 106.38 106.57 0.4M
2021-06-24 106.83 106.85 105.27 106.76 0.1M
2021-06-23 106.57 107.06 105.52 105.79 0.1M
2021-06-22 106.12 106.63 105.04 106.31 0.2M
2021-06-21 106.22 108.07 105.49 106.17 0.1M
2021-06-18 104.84 106.15 104.62 105.73 0.3M
2021-06-17 104.77 106.00 104.67 105.88 0.1M
2021-06-16 105.30 106.13 104.69 105.18 0.1M
2021-06-15 107.18 108.04 105.54 106.15 0.3M
2021-06-14 104.99 106.72 104.59 106.62 0.2M
2021-06-11 103.44 105.31 102.99 105.16 0.1M
2021-06-10 104.30 104.50 102.94 103.44 0.1M
2021-06-09 104.53 104.66 103.51 104.00 0.1M
2021-06-08 103.89 104.79 103.79 104.33 0.3M
2021-06-07 103.61 104.41 102.53 103.88 0.1M
2021-06-04 102.84 104.12 101.22 103.82 0.1M
2021-06-03 101.94 101.98 100.87 101.82 0.1M
2021-06-02 102.69 102.96 101.85 102.29 0.1M
2021-06-01 102.23 103.18 102.15 102.44 0.1M
2021-05-28 102.59 102.83 101.79 101.98 0.1M
2021-05-27 101.40 102.99 100.05 102.08 0.1M
2021-05-26 100.91 101.60 99.91 100.89 0.1M
2021-05-25 101.80 102.01 100.31 100.53 0.5M
2021-05-24 99.54 101.84 98.74 101.49 0.2M
2021-05-21 99.80 100.42 99.29 99.78 0.3M
2021-05-20 97.07 99.45 93.46 99.03 0.1M
2021-05-19 96.75 97.49 93.53 97.10 0.1M
2021-05-18 97.01 98.57 96.53 97.52 0.1M
2021-05-17 98.06 98.19 96.58 97.31 0.1M
2021-05-14 99.95 100.06 98.24 98.79 0.1M
2021-05-13 97.03 100.03 97.03 99.28 0.2M
2021-05-12 99.40 99.73 96.54 97.06 0.3M
2021-05-11 96.80 98.35 96.19 97.26 0.2M
2021-05-10 97.72 98.44 97.01 98.03 0.2M
2021-05-07 98.98 98.98 97.72 97.93 0.1M
2021-05-06 96.61 98.45 94.17 98.20 0.2M
2021-05-05 96.34 97.30 94.77 96.46 0.2M
2021-05-04 94.63 96.17 94.28 95.79 0.2M
2021-05-03 93.00 95.57 92.99 95.18 0.2M
2021-04-30 94.16 94.37 91.59 92.38 0.2M
2021-04-29 94.40 96.22 92.15 94.63 0.2M
2021-04-28 94.47 94.67 92.99 92.99 0.1M
2021-04-27 95.44 95.44 94.00 94.53 0.1M
2021-04-26 96.34 96.77 95.31 95.32 0.1M
2021-04-23 95.03 96.60 94.60 95.76 0.1M
2021-04-22 96.17 96.47 94.92 94.92 0.1M
2021-04-21 95.09 96.27 94.22 95.83 0.1M
2021-04-20 95.45 96.25 94.10 94.91 0.1M
2021-04-19 95.44 96.18 94.85 95.95 0.1M
2021-04-16 95.10 96.50 95.00 95.70 0.1M
2021-04-15 94.72 95.00 93.79 94.53 0.1M
2021-04-14 91.90 94.75 91.90 94.00 0.2M
2021-04-13 93.32 93.37 91.64 92.19 0.2M
2021-04-12 92.95 93.19 91.44 93.02 0.1M
2021-04-09 92.60 93.06 91.28 92.81 0.1M
2021-04-08 91.64 92.67 91.58 92.26 0.1M
2021-04-07 92.34 92.75 90.88 91.46 0.1M
2021-04-06 92.34 93.44 91.14 92.25 0.1M
2021-04-05 91.35 92.93 91.34 92.47 0.1M
2021-04-01 90.73 92.33 90.71 91.38 0.1M
2021-03-31 91.09 92.02 89.83 90.16 0.2M
2021-03-30 91.81 93.11 90.29 90.87 0.4M
2021-03-29 94.14 95.98 91.76 92.19 0.3M
2021-03-26 90.53 94.95 90.05 94.93 0.3M
2021-03-25 87.08 91.00 86.01 90.54 0.3M
2021-03-24 86.40 87.38 85.84 86.96 0.2M
2021-03-23 85.88 86.90 85.07 85.66 0.2M
2021-03-22 85.48 86.60 84.89 86.39 0.2M
2021-03-19 86.77 86.83 85.33 85.59 0.5M
2021-03-18 85.81 87.98 85.09 86.15 0.2M
2021-03-17 87.20 87.39 84.79 86.56 0.2M
2021-03-16 88.40 88.97 84.78 87.10 0.2M
2021-03-15 88.20 89.55 87.84 88.80 0.1M
2021-03-12 89.94 90.59 88.39 88.62 0.3M
2021-03-11 89.68 90.06 88.73 89.94 0.2M
2021-03-10 88.15 90.00 87.54 89.40 0.2M
2021-03-09 88.99 89.63 87.55 87.83 0.2M
2021-03-08 89.40 90.00 87.86 87.97 0.2M
2021-03-05 87.89 89.26 86.83 89.02 0.3M
2021-03-04 88.02 89.76 85.86 86.57 0.2M
2021-03-03 85.68 88.07 85.26 87.53 0.2M
2021-03-02 85.18 86.02 83.74 85.42 0.1M
2021-03-01 85.62 85.68 83.94 85.14 0.1M
2021-02-26 84.47 85.00 82.81 84.62 0.2M
2021-02-25 80.45 83.92 79.60 83.67 0.2M
2021-02-24 80.34 81.51 79.76 81.33 0.1M
2021-02-23 79.33 81.20 78.20 80.70 0.2M
2021-02-22 79.58 80.96 78.83 80.46 0.2M
2021-02-19 81.44 82.85 80.37 80.55 0.1M
2021-02-18 81.70 81.92 80.63 81.22 0.1M
2021-02-17 83.16 83.85 81.56 82.10 0.2M
2021-02-16 86.31 86.31 83.70 83.87 0.2M
2021-02-12 85.61 86.52 84.78 86.02 0.1M
2021-02-11 86.75 88.00 84.76 86.11 0.2M
2021-02-10 85.42 86.73 83.69 86.09 0.2M
2021-02-09 83.75 86.25 80.10 86.03 0.1M
2021-02-08 82.19 84.12 82.19 83.87 0.1M
2021-02-05 79.82 81.75 79.82 81.75 0.2M
2021-02-04 78.79 79.79 77.96 79.60 0.1M
2021-02-03 79.79 79.94 77.76 78.41 0.1M
2021-02-02 79.11 81.01 78.91 80.09 0.1M
2021-02-01 77.01 79.46 76.99 78.79 0.2M
2021-01-29 81.14 81.14 76.39 76.68 0.2M
2021-01-28 81.59 82.93 80.55 81.49 0.1M
2021-01-27 83.87 83.87 80.35 80.60 0.2M
2021-01-26 84.69 86.60 83.41 84.11 0.2M
2021-01-25 86.42 86.96 83.87 84.27 0.1M
2021-01-22 84.32 86.83 84.11 86.60 0.1M
2021-01-21 87.66 87.66 85.10 85.10 0.1M
2021-01-20 85.85 87.83 85.85 87.32 0.1M
2021-01-19 85.23 86.28 83.85 85.61 0.1M
2021-01-15 85.28 86.32 84.52 84.87 0.1M
2021-01-14 85.33 86.87 85.33 85.83 0.1M
2021-01-13 86.01 86.93 84.85 84.90 0.1M
2021-01-12 86.04 86.49 85.01 86.24 0.1M
2021-01-11 86.35 87.49 85.51 85.89 0.1M
2021-01-08 88.10 89.29 86.69 87.39 0.1M
2021-01-07 85.69 87.67 85.51 87.42 0.2M
2021-01-06 84.43 86.41 84.23 85.62 0.3M
2021-01-05 83.53 84.51 83.37 84.00 0.1M
2021-01-04 85.38 85.95 82.46 83.87 0.1M