i3 Verticals Inc

IIIV
🏛️ 美国 →
32.70
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 32.01 32.07 32.01 32.07 2.2K
09:31 32.11 32.11 32.09 32.10 1.0K
09:32 32.11 32.11 32.11 32.11 0.3K
09:34 32.14 32.14 32.14 32.14 0.4K
09:35 32.14 32.14 31.78 31.78 1.5K
09:37 32.15 32.15 31.79 31.79 0.8K
09:40 32.08 32.08 31.71 31.71 1.7K
09:42 31.88 31.88 31.88 31.88 0.5K
09:46 31.47 31.47 31.47 31.47 0.5K
09:51 31.69 31.69 31.69 31.69 0.3K
09:52 31.98 31.98 31.98 31.98 0.3K
09:55 31.73 31.73 31.73 31.73 0.2K
09:57 31.69 31.93 31.69 31.93 0.6K
09:58 31.73 31.74 31.73 31.74 1.1K
10:03 31.73 31.73 31.73 31.73 0.2K
10:04 31.87 31.87 31.87 31.87 0.6K
10:08 31.87 31.87 31.71 31.71 1.0K
10:16 31.69 31.69 31.69 31.69 0.7K
10:17 31.75 31.75 31.72 31.72 0.4K
10:23 31.72 31.72 31.72 31.72 0.1K
10:24 31.72 31.72 31.72 31.72 0.2K
10:26 31.67 31.67 31.57 31.57 1.2K
10:27 31.67 31.70 31.67 31.70 2.9K
10:35 31.76 31.76 31.76 31.76 1.6K
10:42 31.83 31.83 31.83 31.83 0.2K
10:44 31.82 31.82 31.82 31.82 0.4K
10:55 31.87 31.87 31.84 31.84 1.2K
10:56 31.87 31.87 31.87 31.87 0.2K
10:58 31.82 31.82 31.76 31.76 1.1K
10:59 31.81 31.81 31.81 31.81 1.9K
11:08 31.75 31.75 31.75 31.75 0.6K
11:13 31.76 31.76 31.76 31.76 0.2K
11:16 31.70 31.70 31.70 31.70 0.4K
11:25 31.70 31.70 31.69 31.69 1.6K
11:31 31.68 31.68 31.68 31.68 0.1K
11:36 31.71 31.75 31.71 31.75 2.3K
11:42 31.73 31.73 31.73 31.73 0.5K
11:44 31.69 31.69 31.69 31.69 0.5K
11:49 31.74 31.74 31.74 31.74 0.1K
11:50 31.74 31.74 31.74 31.74 1.2K
11:56 31.71 31.71 31.71 31.71 0.5K
11:57 31.67 31.67 31.67 31.67 1.0K
12:05 31.69 31.69 31.69 31.69 0.3K
12:06 31.69 31.71 31.69 31.71 0.6K
12:08 31.69 31.72 31.69 31.72 1.0K
12:16 31.68 31.68 31.68 31.68 0.9K
12:28 31.73 31.73 31.73 31.73 0.8K
12:29 31.70 31.70 31.70 31.70 1.4K
12:37 31.59 31.59 31.59 31.59 0.2K
12:41 31.59 31.59 31.59 31.59 0.2K
12:45 31.59 31.59 31.59 31.59 0.2K
12:48 31.57 31.57 31.57 31.57 0.3K
12:52 31.55 31.55 31.55 31.55 0.2K
12:55 31.62 31.62 31.62 31.62 0.2K
12:56 31.55 31.55 31.55 31.55 0.2K
12:58 31.53 31.53 31.53 31.53 0.5K
13:00 31.51 31.51 31.51 31.51 0.2K
13:04 31.51 31.51 31.51 31.51 0.9K
13:05 31.56 31.56 31.56 31.56 1.6K
13:08 31.57 31.57 31.57 31.57 0.3K
13:10 31.58 31.58 31.58 31.58 0.3K
13:12 31.61 31.61 31.61 31.61 0.3K
13:18 31.56 31.56 31.56 31.56 0.7K
13:19 31.51 31.51 31.51 31.51 0.1K
13:23 31.51 31.51 31.51 31.51 0.3K
13:27 31.50 31.50 31.45 31.45 0.6K
13:29 31.49 31.49 31.49 31.49 0.5K
13:30 31.49 31.49 31.49 31.49 0.5K
13:33 31.52 31.52 31.52 31.52 3.5K
13:38 31.48 31.48 31.48 31.48 1.2K
13:42 31.47 31.47 31.47 31.47 0.5K
13:46 31.49 31.49 31.49 31.49 0.5K
13:48 31.56 31.56 31.56 31.56 0.8K
13:50 31.50 31.50 31.50 31.50 1.0K
13:53 31.40 31.40 31.40 31.40 0.6K
13:57 31.42 31.42 31.42 31.42 2.4K
14:01 31.41 31.41 31.41 31.41 0.4K
14:02 31.48 31.48 31.48 31.48 0.6K
14:05 31.49 31.49 31.49 31.49 0.6K
14:09 31.42 31.42 31.42 31.42 2.0K
14:21 31.36 31.36 31.36 31.36 0.2K
14:24 31.34 31.34 31.34 31.34 0.8K
14:28 31.40 31.40 31.40 31.40 0.5K
14:32 31.43 31.46 31.43 31.46 1.3K
14:35 31.44 31.44 31.44 31.44 0.1K
14:37 31.44 31.44 31.44 31.44 0.2K
14:39 31.42 31.42 31.39 31.39 1.7K
14:46 31.41 31.41 31.41 31.41 0.1K
14:47 31.41 31.41 31.41 31.41 0.3K
14:50 31.40 31.40 31.40 31.40 0.9K
14:55 31.34 31.34 31.34 31.34 0.8K
15:00 31.28 31.28 31.25 31.25 0.3K
15:01 31.34 31.34 31.34 31.34 1.2K
15:02 31.28 31.28 31.28 31.28 0.4K
15:06 31.28 31.28 31.28 31.28 0.8K
15:10 31.24 31.24 31.24 31.24 0.4K
15:13 31.35 31.35 31.35 31.35 3.0K
15:14 31.36 31.36 31.36 31.36 0.1K
15:15 31.40 31.45 31.40 31.45 0.9K
15:18 31.43 31.43 31.43 31.43 0.2K
15:21 31.41 31.41 31.36 31.36 1.8K
15:25 31.37 31.37 31.37 31.37 0.2K
15:28 31.38 31.38 31.38 31.38 0.7K
15:29 31.37 31.37 31.37 31.37 0.5K
15:33 31.37 31.46 31.37 31.46 1.8K
15:37 31.43 31.43 31.43 31.43 1.2K
15:39 31.41 31.44 31.41 31.44 0.9K
15:40 31.39 31.39 31.39 31.39 1.6K
15:48 31.40 31.40 31.36 31.36 0.9K
15:51 31.36 31.40 31.36 31.39 1.0K
15:52 31.41 31.45 31.41 31.42 3.0K
15:53 31.43 31.43 31.40 31.40 0.9K
15:54 31.39 31.39 31.39 31.39 1.5K
15:55 31.36 31.36 31.35 31.35 1.9K
15:56 31.37 31.37 31.37 31.37 0.3K
15:57 31.36 31.36 31.31 31.31 1.5K
15:58 31.34 31.35 31.34 31.35 3.3K
15:59 31.36 31.44 31.36 31.44 28.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 32.06 32.77 31.44 32.70 0.2M
2025-09-26 31.49 32.72 31.49 32.02 0.2M
2025-09-25 31.54 31.64 30.62 31.57 0.1M
2025-09-24 31.53 32.16 31.50 31.74 0.2M
2025-09-23 32.01 32.15 31.24 31.44 0.1M
2025-09-22 31.82 32.00 31.18 31.87 0.2M
2025-09-19 32.18 32.48 31.60 32.07 0.6M
2025-09-18 32.18 32.31 30.81 32.18 0.2M
2025-09-17 30.93 30.98 29.87 30.50 0.3M
2025-09-16 30.75 31.21 30.51 31.07 0.2M
2025-09-15 30.26 30.91 30.26 30.78 0.1M
2025-09-12 30.98 30.98 30.26 30.31 0.1M
2025-09-11 30.34 31.20 30.20 31.15 0.1M
2025-09-10 31.01 31.19 29.99 30.17 0.1M
2025-09-09 30.97 31.05 30.53 31.04 0.1M
2025-09-08 30.72 31.55 30.46 30.95 0.2M
2025-09-05 30.23 30.78 30.01 30.58 0.1M
2025-09-04 29.50 30.16 29.22 30.14 0.1M
2025-09-03 30.41 30.41 29.20 29.42 0.2M
2025-09-02 31.04 31.59 30.58 30.63 0.2M
2025-08-29 31.37 32.00 31.29 31.45 0.2M
2025-08-28 31.15 31.53 30.89 31.38 0.1M
2025-08-27 30.74 31.49 30.64 30.96 0.2M
2025-08-26 30.99 31.41 30.60 30.74 0.2M
2025-08-25 31.38 31.67 30.97 31.06 0.2M
2025-08-22 30.63 31.82 30.45 31.63 0.6M
2025-08-21 30.77 31.26 30.09 30.50 0.2M
2025-08-20 31.11 31.65 30.60 30.79 0.2M
2025-08-19 31.30 31.67 31.00 31.08 0.2M
2025-08-18 31.36 31.81 31.14 31.32 0.2M
2025-08-15 32.01 32.16 31.26 31.36 0.3M
2025-08-14 32.58 32.70 31.75 31.94 0.2M
2025-08-13 32.50 33.44 32.25 32.95 0.4M
2025-08-12 31.50 32.19 31.35 32.11 0.3M
2025-08-11 32.10 32.31 31.23 31.46 0.4M
2025-08-08 30.00 32.33 29.94 31.71 0.6M
2025-08-07 28.69 28.83 28.02 28.50 0.2M
2025-08-06 28.03 28.61 28.02 28.41 0.2M
2025-08-05 28.62 28.65 28.06 28.10 0.3M
2025-08-04 28.18 28.82 28.12 28.48 0.2M
2025-08-01 27.76 28.50 27.73 28.00 0.3M
2025-07-31 28.45 28.45 27.70 27.98 0.4M
2025-07-30 28.75 28.89 28.38 28.48 0.3M
2025-07-29 29.18 29.53 28.18 28.65 0.1M
2025-07-28 28.85 29.53 28.67 28.92 0.2M
2025-07-25 28.62 28.99 28.43 28.69 0.2M
2025-07-24 29.00 29.16 28.47 28.50 0.2M
2025-07-23 28.80 29.31 28.51 29.00 0.3M
2025-07-22 28.91 29.33 28.78 28.81 0.3M
2025-07-21 28.70 29.18 28.67 28.89 0.4M
2025-07-18 29.31 29.48 28.61 28.63 0.3M
2025-07-17 28.78 29.24 28.63 29.00 0.4M
2025-07-16 28.15 29.18 28.02 28.79 0.5M
2025-07-15 28.20 28.77 27.51 28.07 0.4M
2025-07-14 28.25 28.68 28.00 28.09 0.3M
2025-07-11 28.69 28.90 28.06 28.24 0.2M
2025-07-10 29.59 30.10 28.92 28.94 0.3M
2025-07-09 28.96 29.65 28.57 29.61 0.3M
2025-07-08 29.30 29.69 28.63 28.80 0.6M
2025-07-07 28.90 29.44 28.69 29.06 0.5M
2025-07-03 28.66 29.28 28.52 29.00 0.2M
2025-07-02 27.81 28.65 27.59 28.59 0.3M
2025-07-01 27.30 28.32 27.03 27.81 0.4M
2025-06-30 26.55 27.87 26.55 27.48 0.4M
2025-06-27 25.83 26.68 25.60 26.44 0.7M
2025-06-26 25.47 25.82 25.14 25.70 0.3M
2025-06-25 25.76 26.05 25.21 25.31 0.5M
2025-06-24 25.33 26.03 25.11 25.66 0.3M
2025-06-23 24.48 25.30 24.35 25.22 0.4M
2025-06-20 25.60 25.80 24.57 24.62 0.7M
2025-06-18 24.71 25.58 24.49 25.56 0.3M
2025-06-17 23.80 24.69 23.80 24.64 0.5M
2025-06-16 23.13 24.42 23.00 23.98 0.6M
2025-06-13 23.96 24.31 22.64 22.84 0.5M
2025-06-12 24.70 24.79 24.29 24.32 0.3M
2025-06-11 24.81 25.01 24.68 24.76 0.2M
2025-06-10 24.96 25.08 24.68 24.79 0.2M
2025-06-09 25.03 25.20 24.50 24.80 0.4M
2025-06-06 24.99 25.20 23.86 24.83 0.4M
2025-06-05 25.17 25.28 24.85 24.86 0.3M
2025-06-04 24.87 25.14 24.65 25.02 0.3M
2025-06-03 23.79 24.88 23.63 24.82 0.5M
2025-06-02 24.59 24.74 23.80 23.83 0.6M
2025-05-30 25.18 25.70 24.68 24.71 1.2M
2025-05-29 25.13 25.64 24.91 25.29 0.5M
2025-05-28 25.28 25.42 24.88 25.09 0.7M
2025-05-27 25.20 25.72 24.91 25.33 0.2M
2025-05-23 24.85 25.29 24.35 24.99 0.2M
2025-05-22 24.95 25.50 24.80 25.12 0.2M
2025-05-21 25.72 26.04 24.90 25.06 0.3M
2025-05-20 25.31 25.89 25.03 25.84 0.4M
2025-05-19 26.01 26.19 24.70 25.27 0.3M
2025-05-16 26.34 26.69 25.44 26.20 0.3M
2025-05-15 26.62 26.95 26.30 26.40 0.3M
2025-05-14 24.94 26.87 24.76 26.75 0.6M
2025-05-13 25.35 25.46 24.30 24.80 0.8M
2025-05-12 25.66 26.10 24.95 25.36 0.6M
2025-05-09 24.46 26.22 22.84 25.66 0.8M
2025-05-08 26.65 27.27 26.50 26.90 0.2M
2025-05-07 26.34 26.98 26.19 26.57 0.3M
2025-05-06 25.50 26.41 25.50 26.31 0.4M
2025-05-05 24.60 25.76 24.58 25.51 0.1M
2025-05-02 25.33 25.66 25.21 25.39 0.1M
2025-05-01 25.29 25.36 24.94 25.18 0.1M
2025-04-30 25.13 25.27 24.75 25.12 0.1M
2025-04-29 25.11 25.66 25.07 25.51 0.1M
2025-04-28 25.26 25.30 24.79 25.18 0.2M
2025-04-25 25.26 25.34 25.02 25.21 0.1M
2025-04-24 25.46 25.54 25.13 25.51 0.1M
2025-04-23 25.96 26.29 25.36 25.43 0.2M
2025-04-22 24.66 25.53 24.56 25.37 0.1M
2025-04-21 25.05 25.05 23.91 24.49 0.3M
2025-04-17 25.02 25.30 24.34 25.15 0.2M
2025-04-16 24.79 25.20 24.66 25.10 0.2M
2025-04-15 24.68 24.96 24.10 24.91 0.2M
2025-04-14 24.36 24.69 24.00 24.59 0.2M
2025-04-11 23.57 24.37 23.09 24.13 0.3M
2025-04-10 23.68 23.74 22.95 23.61 0.3M
2025-04-09 22.62 24.38 22.61 24.18 0.8M
2025-04-08 23.79 24.04 22.43 22.76 0.4M
2025-04-07 23.63 24.28 22.21 23.25 0.5M
2025-04-04 23.80 23.99 23.10 23.75 0.4M
2025-04-03 24.24 24.60 23.82 24.10 0.2M
2025-04-02 24.67 25.18 24.45 25.12 0.1M
2025-04-01 24.58 25.00 24.07 24.84 0.1M
2025-03-31 24.20 24.77 24.06 24.67 0.2M
2025-03-28 25.29 25.29 24.31 24.59 0.2M
2025-03-27 25.21 25.55 25.03 25.37 0.2M
2025-03-26 25.63 26.06 25.15 25.22 0.1M
2025-03-25 25.38 25.65 25.17 25.60 0.1M
2025-03-24 25.00 25.46 24.67 25.39 0.2M
2025-03-21 24.29 24.83 24.12 24.77 0.6M
2025-03-20 24.38 24.92 24.29 24.58 0.1M
2025-03-19 24.00 24.91 23.91 24.71 0.2M
2025-03-18 23.97 24.66 23.66 24.02 0.1M
2025-03-17 23.35 24.07 23.01 24.02 0.2M
2025-03-14 23.56 23.82 23.06 23.41 0.2M
2025-03-13 23.70 24.48 23.11 23.20 0.1M
2025-03-12 23.72 24.89 23.40 23.70 0.1M
2025-03-11 24.20 24.28 23.44 23.62 0.1M
2025-03-10 24.80 24.90 23.99 24.08 0.1M
2025-03-07 24.65 25.50 23.97 25.06 0.2M
2025-03-06 25.26 25.60 23.98 24.81 0.2M
2025-03-05 24.81 25.52 24.62 25.40 0.2M
2025-03-04 25.22 25.73 24.28 24.91 0.5M
2025-03-03 26.02 26.46 25.33 25.43 0.1M
2025-02-28 25.55 26.01 25.43 25.93 0.2M
2025-02-27 26.59 27.95 25.74 25.77 0.1M
2025-02-26 26.19 26.66 26.08 26.16 0.1M
2025-02-25 26.72 27.25 26.00 26.23 0.2M
2025-02-24 27.73 27.73 26.83 26.83 0.2M
2025-02-21 28.60 29.46 26.96 27.71 0.3M
2025-02-20 28.61 29.66 27.93 27.98 0.2M
2025-02-19 29.29 29.60 28.23 28.67 0.2M
2025-02-18 28.83 29.58 28.83 29.50 0.2M
2025-02-14 28.80 29.15 27.96 29.07 0.4M
2025-02-13 29.05 29.11 28.54 28.78 0.1M
2025-02-12 29.36 29.57 28.55 28.93 0.3M
2025-02-11 29.17 29.68 28.60 29.67 0.4M
2025-02-10 28.50 29.80 28.22 29.22 0.5M
2025-02-07 26.94 28.47 26.11 28.22 0.5M
2025-02-06 25.50 25.71 25.22 25.68 0.2M
2025-02-05 25.60 26.03 25.46 25.50 0.3M
2025-02-04 24.90 25.61 24.88 25.53 0.2M
2025-02-03 24.66 25.02 24.32 24.97 0.2M
2025-01-31 25.09 25.42 24.80 24.89 0.2M
2025-01-30 25.66 26.06 25.10 25.12 0.2M
2025-01-29 25.51 25.69 25.12 25.51 0.2M
2025-01-28 24.95 25.59 24.78 25.55 0.3M
2025-01-27 24.02 25.00 23.98 24.96 0.3M
2025-01-24 23.55 24.32 23.55 24.31 0.3M
2025-01-23 24.35 24.61 23.49 23.84 0.8M
2025-01-22 24.04 24.40 23.70 24.35 0.3M
2025-01-21 23.79 24.18 23.76 24.18 0.1M
2025-01-17 24.15 24.21 23.50 23.71 0.2M
2025-01-16 23.81 24.04 23.73 23.94 0.1M
2025-01-15 24.12 24.22 23.76 23.80 0.2M
2025-01-14 23.42 23.74 23.29 23.66 0.1M
2025-01-13 23.10 23.47 22.98 23.33 0.2M
2025-01-10 23.71 23.91 23.29 23.39 0.2M
2025-01-08 23.74 24.06 23.48 23.93 0.1M
2025-01-07 23.85 24.07 23.20 23.85 0.2M
2025-01-06 23.60 24.02 23.39 23.87 0.3M
2025-01-03 23.27 23.79 23.00 23.52 0.7M
2025-01-02 23.10 23.63 22.98 23.29 0.8M