伊克赛尔服务控股

EXLS
🏛️ 美国 →
43.70
最后更新: 2025-10-01
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
2023-12-29 30.78 31.06 30.56 30.85 0.7M
2023-12-28 30.65 30.97 30.60 30.94 0.7M
2023-12-27 30.95 31.13 30.76 30.87 0.6M
2023-12-26 30.95 31.21 30.75 31.03 0.6M
2023-12-22 30.51 31.10 30.51 30.92 0.8M
2023-12-21 30.34 30.74 30.14 30.40 0.7M
2023-12-20 30.50 30.89 30.20 30.22 0.9M
2023-12-19 30.50 30.81 30.36 30.45 0.9M
2023-12-18 30.64 30.64 30.19 30.32 0.8M
2023-12-15 31.01 31.24 30.21 30.38 2.1M
2023-12-14 31.00 31.47 30.81 30.84 1.4M
2023-12-13 29.23 30.63 29.11 30.61 1.7M
2023-12-12 29.08 29.28 28.74 29.14 0.6M
2023-12-11 29.06 29.34 28.91 28.99 0.7M
2023-12-08 29.14 29.35 28.87 29.07 0.4M
2023-12-07 29.15 29.24 28.90 29.18 1.0M
2023-12-06 28.94 29.28 28.90 28.99 1.1M
2023-12-05 29.21 29.25 28.53 28.68 1.4M
2023-12-04 28.78 29.30 28.74 29.23 0.9M
2023-12-01 28.32 29.02 28.07 28.87 2.3M
2023-11-30 28.09 28.41 28.00 28.37 1.4M
2023-11-29 28.28 28.50 27.96 28.02 0.8M
2023-11-28 28.12 28.35 27.97 28.00 0.7M
2023-11-27 28.19 28.39 28.09 28.15 0.6M
2023-11-24 28.09 28.35 28.09 28.25 0.3M
2023-11-22 28.06 28.34 27.96 28.16 0.5M
2023-11-21 27.77 27.96 27.75 27.78 0.7M
2023-11-20 27.90 27.97 27.62 27.78 0.5M
2023-11-17 27.64 28.01 27.53 27.93 0.8M
2023-11-16 27.68 27.87 27.27 27.51 0.7M
2023-11-15 27.67 28.45 27.53 27.63 0.9M
2023-11-14 27.30 27.78 27.11 27.65 1.0M
2023-11-13 26.69 26.89 26.54 26.77 0.7M
2023-11-10 26.84 27.09 26.23 26.86 0.9M
2023-11-09 27.00 27.04 26.39 26.68 1.6M
2023-11-08 27.00 27.09 26.73 26.94 0.6M
2023-11-07 26.63 26.99 26.43 26.88 0.4M
2023-11-06 26.65 26.74 26.28 26.58 1.0M
2023-11-03 26.90 27.06 26.61 26.66 0.8M
2023-11-02 26.28 26.51 26.15 26.46 0.8M
2023-11-01 25.85 26.11 25.40 25.92 1.0M
2023-10-31 26.15 26.21 25.88 26.11 1.0M
2023-10-30 25.86 26.26 25.34 25.89 1.1M
2023-10-27 26.39 27.10 25.54 25.64 1.8M
2023-10-26 26.35 27.47 25.45 26.25 2.1M
2023-10-25 25.62 25.76 25.17 25.23 1.5M
2023-10-24 25.73 26.16 25.43 25.84 2.5M
2023-10-23 26.68 26.68 25.46 25.48 1.6M
2023-10-20 27.02 27.19 26.71 26.75 1.7M
2023-10-19 28.80 28.80 26.90 26.95 2.5M
2023-10-18 29.53 29.59 28.90 28.92 1.1M
2023-10-17 29.57 30.12 29.41 29.63 1.3M
2023-10-16 29.37 29.74 29.26 29.44 1.2M
2023-10-13 29.66 29.94 28.90 29.12 2.9M
2023-10-12 29.83 30.09 29.33 29.57 4.1M
2023-10-11 29.46 30.01 29.31 29.72 0.9M
2023-10-10 29.36 29.64 29.16 29.35 1.4M
2023-10-09 28.35 29.35 28.33 29.22 0.8M
2023-10-06 27.56 28.53 27.47 28.44 0.9M
2023-10-05 27.61 27.80 27.30 27.67 0.9M
2023-10-04 27.61 27.88 27.40 27.67 0.7M
2023-10-03 27.95 28.05 27.47 27.51 0.8M
2023-10-02 28.11 28.44 27.75 28.03 0.7M
2023-09-29 28.67 28.79 27.99 28.04 1.0M
2023-09-28 28.70 28.86 28.30 28.50 1.0M
2023-09-27 28.37 28.86 28.16 28.83 0.9M
2023-09-26 28.36 28.55 28.12 28.18 0.9M
2023-09-25 27.94 28.53 27.94 28.50 0.8M
2023-09-22 28.16 28.41 27.97 28.01 0.8M
2023-09-21 28.67 28.83 28.15 28.15 0.8M
2023-09-20 29.15 29.32 28.84 28.89 0.7M
2023-09-19 29.04 29.25 28.85 29.05 1.0M
2023-09-18 29.15 29.51 28.97 29.15 0.8M
2023-09-15 29.31 29.43 28.84 29.09 2.4M
2023-09-14 29.02 29.43 28.93 29.30 0.7M
2023-09-13 29.02 29.16 28.65 28.87 0.9M
2023-09-12 29.28 29.30 28.84 29.03 0.6M
2023-09-11 29.47 29.59 29.07 29.31 0.8M
2023-09-08 29.42 29.74 29.23 29.40 0.7M
2023-09-07 29.09 29.55 28.96 29.36 0.9M
2023-09-06 29.11 29.35 28.93 29.13 0.8M
2023-09-05 29.29 29.37 28.29 29.22 1.0M
2023-09-01 29.41 29.70 29.23 29.30 0.8M
2023-08-31 29.09 29.46 29.07 29.23 0.9M
2023-08-30 29.14 29.22 28.93 29.05 0.9M
2023-08-29 28.71 29.17 28.66 29.11 0.8M
2023-08-28 29.01 29.25 28.67 28.81 1.1M
2023-08-25 28.48 29.13 28.25 28.97 1.3M
2023-08-24 28.26 28.39 27.91 28.26 1.4M
2023-08-23 28.17 28.50 28.02 28.38 0.7M
2023-08-22 28.10 28.20 27.78 28.08 0.9M
2023-08-21 27.70 27.96 27.47 27.92 0.9M
2023-08-18 27.32 27.89 27.16 27.77 0.8M
2023-08-17 28.00 28.07 27.36 27.49 0.7M
2023-08-16 27.90 28.27 27.81 28.01 0.6M
2023-08-15 28.36 28.38 27.85 27.91 0.6M
2023-08-14 27.78 28.54 27.66 28.54 0.6M
2023-08-11 27.43 27.94 27.32 27.91 0.8M
2023-08-10 27.41 27.82 27.41 27.59 0.6M
2023-08-09 27.63 27.73 27.26 27.37 1.7M
2023-08-08 27.61 27.72 27.37 27.65 0.7M
2023-08-07 27.66 27.94 27.60 27.85 0.6M
2023-08-04 27.76 28.33 27.61 27.66 1.2M
2023-08-03 27.67 27.91 27.45 27.76 1.9M
2023-08-02 27.97 28.12 27.22 27.78 1.5M
2023-08-01 140.70 142.28 139.75 141.04 0.4M
2023-07-31 143.26 145.65 140.33 140.95 0.3M
2023-07-28 147.13 150.81 142.02 142.63 0.4M
2023-07-27 159.03 162.00 144.62 145.27 0.8M
2023-07-26 162.12 165.16 162.01 164.33 0.3M
2023-07-25 161.34 163.91 161.08 162.62 0.3M
2023-07-24 160.40 161.89 159.93 161.23 0.1M
2023-07-21 161.45 162.45 160.28 160.40 0.1M
2023-07-20 163.06 163.06 158.62 160.04 0.2M
2023-07-19 162.28 163.94 162.01 163.07 0.2M
2023-07-18 159.03 162.19 158.89 161.98 0.2M
2023-07-17 157.90 160.78 157.69 158.76 0.2M
2023-07-14 157.14 160.34 156.00 157.90 0.3M
2023-07-13 154.34 159.64 154.17 157.48 0.2M
2023-07-12 157.00 157.28 152.90 153.08 0.2M
2023-07-11 151.22 155.62 149.78 155.01 0.4M
2023-07-10 149.47 152.15 149.07 150.83 0.2M
2023-07-07 150.18 151.78 149.48 149.84 0.2M
2023-07-06 148.52 150.47 148.22 150.14 0.1M
2023-07-05 150.13 150.13 148.69 149.74 0.2M
2023-07-03 149.86 151.47 149.20 150.98 0.1M
2023-06-30 151.28 152.73 150.57 151.06 0.2M
2023-06-29 148.90 151.14 148.87 150.09 0.2M
2023-06-28 149.73 149.73 147.84 148.90 0.3M
2023-06-27 148.20 150.48 147.03 149.78 0.2M
2023-06-26 147.00 148.90 145.43 147.97 0.2M
2023-06-23 148.57 149.97 146.92 147.00 0.4M
2023-06-22 149.71 151.34 148.29 150.26 0.2M
2023-06-21 149.98 151.06 148.81 150.06 0.3M
2023-06-20 151.24 151.95 148.22 150.75 0.4M
2023-06-16 153.86 154.31 151.43 151.67 0.6M
2023-06-15 152.44 153.77 150.01 153.00 0.5M
2023-06-14 155.20 157.30 151.54 152.47 0.4M
2023-06-13 155.49 156.98 154.52 154.94 0.3M
2023-06-12 153.94 155.34 153.22 154.19 0.2M
2023-06-09 152.61 158.22 151.57 152.97 0.4M
2023-06-08 154.38 154.38 149.63 153.05 0.3M
2023-06-07 154.01 155.49 152.18 154.36 0.4M
2023-06-06 150.97 154.13 149.21 153.74 0.4M
2023-06-05 155.37 155.69 150.99 151.00 0.2M
2023-06-02 154.40 156.64 153.35 156.44 0.2M
2023-06-01 151.89 154.13 150.37 152.78 0.2M
2023-05-31 152.15 153.53 149.72 150.94 0.6M
2023-05-30 152.71 153.06 151.52 152.27 0.2M
2023-05-26 151.08 153.93 150.52 152.10 0.1M
2023-05-25 152.98 154.00 150.61 151.00 0.2M
2023-05-24 155.07 155.79 152.96 153.65 0.2M
2023-05-23 157.33 157.33 154.22 155.25 0.1M
2023-05-22 156.16 157.49 154.53 157.49 0.1M
2023-05-19 155.87 156.62 154.38 155.67 0.2M
2023-05-18 154.42 155.67 152.00 154.54 0.2M
2023-05-17 157.80 158.49 152.97 154.91 0.4M
2023-05-16 152.81 157.33 151.88 156.90 0.3M
2023-05-15 150.25 153.76 150.03 153.71 0.3M
2023-05-12 151.04 151.37 147.89 150.68 0.3M
2023-05-11 151.93 151.93 146.28 149.85 0.3M
2023-05-10 153.37 153.99 150.08 152.57 0.2M
2023-05-09 150.54 154.46 147.86 151.88 0.4M
2023-05-08 156.96 157.45 150.19 150.30 0.7M
2023-05-05 164.90 165.90 156.90 157.04 0.3M
2023-05-04 172.03 172.03 162.98 163.99 0.2M
2023-05-03 177.35 177.35 171.43 172.24 0.3M
2023-05-02 175.73 176.71 172.48 176.50 0.2M
2023-05-01 178.11 179.72 175.26 175.48 0.2M
2023-04-28 170.71 179.09 170.71 178.38 0.3M
2023-04-27 163.82 171.07 162.40 170.04 0.2M
2023-04-26 161.59 163.08 161.21 162.14 0.2M
2023-04-25 165.31 166.77 162.35 162.92 0.2M
2023-04-24 168.94 170.19 166.71 166.76 0.1M
2023-04-21 168.40 169.63 166.94 168.98 0.2M
2023-04-20 165.95 168.95 165.95 167.67 0.2M
2023-04-19 165.17 167.61 165.15 166.96 0.1M
2023-04-18 168.30 168.54 165.82 165.87 0.2M
2023-04-17 168.40 168.97 166.12 167.40 0.2M
2023-04-14 168.23 169.38 166.49 168.33 0.2M
2023-04-13 164.20 168.58 163.09 168.52 0.2M
2023-04-12 163.00 164.41 162.17 163.68 0.2M
2023-04-11 161.99 162.92 161.11 162.04 0.2M
2023-04-10 159.64 161.61 159.64 160.96 0.1M
2023-04-06 158.42 160.93 157.73 160.90 0.2M
2023-04-05 159.37 160.70 157.88 158.38 0.2M
2023-04-04 162.52 163.55 158.53 159.88 0.2M
2023-04-03 161.49 162.39 160.08 162.12 0.2M
2023-03-31 162.19 164.49 161.61 161.83 0.3M
2023-03-30 160.00 162.11 159.60 161.08 0.2M
2023-03-29 157.52 159.08 156.56 158.98 0.2M
2023-03-28 155.20 156.79 154.70 155.51 0.2M
2023-03-27 154.86 156.14 153.66 155.52 0.4M
2023-03-24 151.45 154.07 150.67 153.24 0.2M
2023-03-23 153.35 155.66 151.97 152.89 0.3M
2023-03-22 156.49 158.06 153.12 153.26 0.2M
2023-03-21 156.49 157.90 154.37 155.53 0.2M
2023-03-20 153.16 156.53 153.16 155.60 0.2M
2023-03-17 152.92 153.20 150.83 152.07 0.4M
2023-03-16 150.48 152.73 149.84 152.69 0.2M
2023-03-15 153.00 153.00 149.23 151.71 0.3M
2023-03-14 155.67 157.62 151.78 154.72 0.2M
2023-03-13 151.56 154.83 150.69 152.66 0.2M
2023-03-10 156.64 156.69 152.00 153.09 0.4M
2023-03-09 162.50 162.50 156.93 156.94 0.2M
2023-03-08 163.18 163.93 160.33 161.30 0.2M
2023-03-07 167.00 167.52 161.95 162.83 0.2M
2023-03-06 165.15 167.73 162.14 167.07 0.2M
2023-03-03 166.25 166.81 164.48 165.83 0.1M
2023-03-02 162.95 165.41 161.61 164.88 0.1M
2023-03-01 165.71 165.71 162.13 163.25 0.3M
2023-02-28 165.88 167.45 164.27 164.51 0.3M
2023-02-27 169.51 170.70 166.04 166.22 0.1M
2023-02-24 170.28 170.84 166.30 168.45 0.2M
2023-02-23 171.12 174.38 164.86 171.98 0.3M
2023-02-22 169.66 171.93 169.01 170.11 0.2M
2023-02-21 168.81 171.13 167.01 169.51 0.2M
2023-02-17 170.89 171.10 169.20 170.53 0.2M
2023-02-16 169.91 173.06 168.43 170.57 0.2M
2023-02-15 171.30 173.34 170.41 172.03 0.1M
2023-02-14 175.00 177.33 171.47 172.82 0.2M
2023-02-13 172.99 176.50 172.87 175.71 0.1M
2023-02-10 172.74 173.98 171.20 173.16 0.1M
2023-02-09 174.48 175.05 171.79 172.25 0.1M
2023-02-08 170.61 174.75 170.07 172.58 0.1M
2023-02-07 169.26 173.05 167.01 171.49 0.3M
2023-02-06 171.78 171.99 168.16 169.51 0.2M
2023-02-03 171.74 173.56 169.79 171.99 0.2M
2023-02-02 170.90 174.38 170.47 173.13 0.2M
2023-02-01 169.76 171.65 163.29 169.32 0.6M
2023-01-31 168.42 171.17 168.18 170.60 0.3M
2023-01-30 169.18 172.05 168.54 168.77 0.1M
2023-01-27 172.28 172.54 169.85 170.01 0.1M
2023-01-26 172.58 173.55 170.20 171.89 0.1M
2023-01-25 170.63 171.26 166.93 171.07 0.2M
2023-01-24 171.64 172.67 169.88 172.21 0.1M
2023-01-23 169.67 172.83 168.52 171.87 0.1M
2023-01-20 167.78 169.56 165.68 169.36 0.2M
2023-01-19 167.78 169.67 165.88 165.93 0.1M
2023-01-18 172.37 173.66 167.33 167.79 0.2M
2023-01-17 173.69 176.05 172.27 172.37 0.1M
2023-01-13 172.86 174.56 172.78 174.06 0.1M
2023-01-12 172.65 175.69 171.41 174.20 0.1M
2023-01-11 171.26 172.48 169.57 172.36 0.1M
2023-01-10 169.69 169.86 167.22 169.85 0.1M
2023-01-09 170.92 172.34 168.16 168.81 0.1M
2023-01-06 166.82 170.25 165.29 169.51 0.1M
2023-01-05 169.08 171.13 164.35 164.71 0.1M
2023-01-04 174.34 177.03 169.50 169.75 0.3M
2023-01-03 170.97 173.73 170.44 172.47 0.2M