IBEX Ltd

IBEX
🏛️ 美国 →
40.73
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
09:30 41.26 41.26 41.20 41.20 2.0K
09:38 41.50 41.50 41.50 41.50 0.2K
09:39 41.28 41.41 41.28 41.41 1.6K
09:48 41.15 41.15 41.15 41.15 0.1K
09:50 41.23 41.23 41.18 41.18 0.3K
09:51 41.00 41.00 41.00 41.00 1.9K
09:54 41.12 41.12 41.12 41.12 0.8K
09:56 41.15 41.25 41.15 41.25 1.1K
09:57 41.28 41.28 41.28 41.28 0.2K
10:00 41.28 41.28 41.28 41.28 0.1K
10:01 41.24 41.24 41.15 41.15 0.5K
10:05 41.06 41.06 41.06 41.06 0.2K
10:06 41.05 41.05 41.05 41.05 1.5K
10:07 41.07 41.07 41.07 41.07 0.4K
10:09 41.01 41.01 40.91 40.91 1.0K
10:11 40.96 40.96 40.96 40.96 0.2K
10:18 41.00 41.00 41.00 41.00 0.1K
10:19 40.98 41.00 40.98 41.00 0.3K
10:24 41.30 41.30 41.30 41.30 0.4K
10:27 40.98 40.98 40.98 40.98 0.2K
10:31 41.00 41.00 41.00 41.00 0.2K
10:35 41.14 41.14 41.14 41.14 0.3K
10:37 41.00 41.00 41.00 41.00 1.3K
10:43 40.99 40.99 40.99 40.99 0.3K
10:45 41.17 41.17 41.17 41.17 0.1K
10:48 40.99 40.99 40.99 40.99 0.3K
10:50 40.99 40.99 40.99 40.99 1.6K
10:58 40.81 40.81 40.81 40.81 0.2K
11:01 40.82 40.82 40.82 40.82 0.4K
11:04 40.81 40.81 40.81 40.81 1.1K
11:10 40.72 40.72 40.72 40.72 1.2K
11:19 40.95 40.95 40.95 40.95 0.6K
11:23 41.02 41.02 41.02 41.02 0.3K
11:28 40.93 40.95 40.93 40.95 0.3K
11:29 40.90 40.90 40.90 40.90 0.7K
11:33 40.82 40.82 40.82 40.82 0.9K
11:36 40.72 40.72 40.72 40.72 0.7K
11:50 40.81 40.81 40.81 40.81 0.7K
11:51 40.76 40.76 40.76 40.76 0.7K
11:52 40.69 40.69 40.69 40.69 0.5K
12:04 40.71 40.71 40.71 40.71 0.2K
12:06 40.76 40.76 40.76 40.76 1.2K
12:08 40.72 40.72 40.72 40.72 1.1K
12:24 40.68 40.68 40.68 40.68 1.1K
12:41 40.70 40.70 40.70 40.70 0.2K
12:43 40.77 40.79 40.77 40.79 1.5K
12:58 40.89 40.89 40.89 40.89 0.2K
12:59 40.90 40.90 40.82 40.82 2.3K
13:09 40.90 40.90 40.90 40.90 0.7K
13:15 40.85 40.85 40.85 40.85 1.2K
13:21 40.97 40.97 40.97 40.97 0.7K
13:22 41.00 41.00 41.00 41.00 0.6K
13:25 40.99 40.99 40.99 40.99 0.3K
13:27 41.05 41.05 41.05 41.05 0.3K
13:28 41.05 41.05 41.05 41.05 0.1K
13:29 41.05 41.05 41.05 41.05 0.6K
13:30 41.10 41.10 41.10 41.10 0.6K
13:31 41.14 41.14 41.14 41.14 0.5K
13:33 41.13 41.13 41.13 41.13 0.5K
13:39 41.12 41.12 41.12 41.12 0.1K
13:40 41.14 41.14 41.14 41.14 0.8K
13:54 41.12 41.12 41.06 41.06 0.7K
14:05 41.03 41.03 41.03 41.03 0.7K
14:17 41.03 41.03 41.03 41.03 0.1K
14:20 40.99 40.99 40.99 40.99 0.8K
14:24 41.12 41.12 41.12 41.12 0.9K
14:26 41.04 41.04 41.04 41.04 0.2K
14:27 41.12 41.12 41.12 41.12 1.6K
14:35 41.12 41.12 41.12 41.12 0.8K
14:40 41.08 41.08 41.08 41.08 0.8K
14:51 41.05 41.05 41.05 41.05 0.3K
14:53 40.99 40.99 40.96 40.97 0.5K
14:54 40.96 41.05 40.96 41.05 0.7K
15:00 41.03 41.03 41.03 41.03 0.9K
15:09 40.96 40.99 40.96 40.99 2.5K
15:18 40.99 40.99 40.99 40.99 0.6K
15:21 40.95 40.95 40.95 40.95 1.0K
15:23 40.98 40.98 40.98 40.98 0.2K
15:24 40.94 40.94 40.94 40.94 0.7K
15:25 40.90 40.90 40.90 40.90 0.6K
15:27 40.84 40.88 40.84 40.88 1.6K
15:29 40.85 40.85 40.85 40.85 0.8K
15:34 40.89 40.89 40.89 40.89 1.2K
15:36 40.86 40.91 40.86 40.91 1.8K
15:38 40.89 40.89 40.86 40.86 1.0K
15:39 40.83 40.83 40.83 40.83 1.3K
15:41 40.80 40.80 40.80 40.80 0.4K
15:42 40.82 40.82 40.82 40.82 0.5K
15:45 40.85 40.85 40.85 40.85 3.0K
15:48 40.89 40.89 40.89 40.89 0.2K
15:49 40.92 40.95 40.92 40.95 1.9K
15:50 41.02 41.03 40.99 40.99 1.7K
15:51 41.01 41.01 41.01 41.01 0.2K
15:52 40.97 40.97 40.97 40.97 0.5K
15:53 41.07 41.07 41.07 41.07 1.9K
15:54 41.04 41.04 41.03 41.03 1.7K
15:55 40.98 40.98 40.96 40.96 3.6K
15:56 40.97 40.97 40.94 40.94 0.9K
15:57 40.97 40.97 40.97 40.97 0.9K
15:58 40.95 40.95 40.95 40.95 1.1K
15:59 40.98 41.02 40.94 41.01 20.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 40.49 40.78 39.47 40.73 0.1M
2025-09-30 40.80 41.08 40.01 40.52 0.2M
2025-09-29 41.24 41.71 40.81 40.90 0.1M
2025-09-26 41.26 41.50 40.68 41.01 0.1M
2025-09-25 41.51 41.96 40.84 41.27 0.2M
2025-09-24 41.70 42.09 41.27 41.86 0.1M
2025-09-23 41.98 42.08 41.07 41.27 0.1M
2025-09-22 40.94 42.29 40.11 41.96 0.2M
2025-09-19 42.18 42.41 40.62 40.94 0.3M
2025-09-18 40.37 42.08 40.00 42.00 0.2M
2025-09-17 38.92 40.71 38.84 40.37 0.2M
2025-09-16 37.68 39.16 37.68 38.89 0.4M
2025-09-15 42.01 42.37 37.34 38.85 0.5M
2025-09-12 38.94 42.99 38.22 41.58 1.5M
2025-09-11 29.03 30.50 28.88 30.46 0.4M
2025-09-10 29.42 29.55 28.66 28.92 0.1M
2025-09-09 29.54 29.70 29.23 29.33 0.1M
2025-09-08 29.52 29.73 29.12 29.63 0.1M
2025-09-05 29.44 29.91 29.09 29.36 0.1M
2025-09-04 28.99 29.50 28.84 29.41 0.1M
2025-09-03 28.83 29.12 28.66 28.93 0.1M
2025-09-02 29.29 29.35 28.80 28.92 0.1M
2025-08-29 29.67 29.92 29.36 29.53 0.1M
2025-08-28 29.52 29.68 28.99 29.53 0.1M
2025-08-27 29.01 29.58 29.01 29.41 0.1M
2025-08-26 29.46 29.60 28.96 29.19 0.1M
2025-08-25 30.07 30.34 29.48 29.48 0.1M
2025-08-22 29.31 30.30 29.27 30.22 0.1M
2025-08-21 28.85 29.20 28.26 29.13 0.1M
2025-08-20 28.95 29.30 28.29 28.93 0.1M
2025-08-19 29.15 29.93 28.90 28.99 0.1M
2025-08-18 28.88 29.17 28.88 29.11 0.0M
2025-08-15 29.22 29.41 28.70 28.76 0.1M
2025-08-14 29.20 29.61 28.54 29.18 0.1M
2025-08-13 29.02 29.60 28.93 29.39 0.1M
2025-08-12 28.74 28.98 28.51 28.86 0.1M
2025-08-11 28.33 29.00 28.02 28.71 0.1M
2025-08-08 28.16 28.90 27.92 28.32 0.1M
2025-08-07 28.01 28.29 27.81 27.98 0.1M
2025-08-06 27.88 28.25 27.25 27.87 0.1M
2025-08-05 28.16 28.30 27.80 27.89 0.1M
2025-08-04 27.77 28.20 27.65 28.16 0.1M
2025-08-01 29.29 29.38 27.74 27.75 0.1M
2025-07-31 29.73 29.96 29.34 29.57 0.1M
2025-07-30 30.24 30.73 29.73 29.95 0.1M
2025-07-29 30.24 30.30 29.91 30.24 0.1M
2025-07-28 29.76 30.22 29.50 30.02 0.1M
2025-07-25 30.50 30.62 29.44 29.79 0.1M
2025-07-24 30.98 31.31 30.34 30.52 0.1M
2025-07-23 30.72 31.25 30.55 30.93 0.1M
2025-07-22 30.23 30.79 30.01 30.60 0.1M
2025-07-21 29.84 30.39 29.71 30.04 0.1M
2025-07-18 30.46 30.46 29.52 29.63 0.1M
2025-07-17 29.88 30.33 29.65 30.25 0.1M
2025-07-16 29.49 29.98 29.33 29.91 0.2M
2025-07-15 29.92 29.92 29.45 29.46 0.1M
2025-07-14 29.18 30.02 29.15 29.93 0.1M
2025-07-11 30.00 30.28 29.00 29.05 0.1M
2025-07-10 30.65 30.75 30.02 30.02 0.1M
2025-07-09 30.50 30.68 30.19 30.65 0.1M
2025-07-08 30.65 31.00 30.01 30.30 0.1M
2025-07-07 30.49 30.91 30.18 30.46 0.2M
2025-07-03 30.00 30.70 29.78 30.63 0.1M
2025-07-02 29.00 30.00 29.00 29.94 0.1M
2025-07-01 29.07 29.48 28.99 29.00 0.1M
2025-06-30 28.55 29.22 28.55 29.10 0.1M
2025-06-27 28.82 29.13 28.26 28.50 0.6M
2025-06-26 28.22 28.83 28.16 28.82 0.1M
2025-06-25 28.59 28.62 28.07 28.22 0.1M
2025-06-24 28.31 29.66 27.83 28.48 0.1M
2025-06-23 27.52 28.00 27.37 28.00 0.1M
2025-06-20 28.26 28.29 27.42 27.48 0.1M
2025-06-18 28.63 28.86 28.08 28.26 0.1M
2025-06-17 28.14 29.00 27.99 28.48 0.1M
2025-06-16 28.20 28.95 27.72 28.33 0.2M
2025-06-13 29.71 29.72 27.29 27.89 0.4M
2025-06-12 29.70 30.25 29.52 30.03 0.2M
2025-06-11 29.49 29.91 29.18 29.87 0.1M
2025-06-10 29.51 29.68 28.89 29.44 0.1M
2025-06-09 29.92 30.10 28.88 29.43 0.2M
2025-06-06 29.86 29.98 29.60 29.91 0.1M
2025-06-05 29.45 29.96 29.12 29.58 0.1M
2025-06-04 29.09 29.34 28.77 29.22 0.1M
2025-06-03 28.40 29.16 28.37 29.10 0.1M
2025-06-02 28.77 28.83 28.39 28.45 0.1M
2025-05-30 28.70 28.81 28.40 28.79 0.1M
2025-05-29 28.73 28.91 28.50 28.73 0.1M
2025-05-28 28.39 28.68 28.25 28.61 0.1M
2025-05-27 28.94 29.01 28.32 28.35 0.1M
2025-05-23 28.50 28.80 28.41 28.60 0.1M
2025-05-22 28.90 29.11 28.46 28.84 0.1M
2025-05-21 28.56 29.05 28.42 29.00 0.2M
2025-05-20 28.66 28.86 28.39 28.77 0.1M
2025-05-19 28.04 28.65 28.00 28.63 0.1M
2025-05-16 28.24 28.67 28.13 28.59 0.2M
2025-05-15 28.17 28.72 28.05 28.31 0.1M
2025-05-14 27.27 28.08 27.03 28.03 0.2M
2025-05-13 27.90 28.40 27.54 27.64 0.1M
2025-05-12 30.40 30.94 27.45 28.12 0.3M
2025-05-09 28.02 32.08 27.66 30.55 0.8M
2025-05-08 25.44 25.96 25.42 25.66 0.1M
2025-05-07 25.95 26.06 25.00 25.22 0.2M
2025-05-06 25.78 26.16 24.53 25.85 0.2M
2025-05-05 25.24 26.03 24.79 25.78 0.2M
2025-05-02 24.93 25.99 24.82 25.44 0.3M
2025-05-01 25.24 25.30 24.60 24.79 0.2M
2025-04-30 24.47 25.22 23.69 25.04 0.2M
2025-04-29 24.33 24.63 24.31 24.49 0.2M
2025-04-28 24.65 24.95 24.13 24.50 0.1M
2025-04-25 24.36 24.66 24.22 24.66 0.1M
2025-04-24 23.64 24.63 23.60 24.56 0.1M
2025-04-23 23.72 23.95 23.40 23.58 0.1M
2025-04-22 23.10 23.41 22.88 23.30 0.1M
2025-04-21 23.23 23.23 22.63 22.88 0.1M
2025-04-17 23.46 23.70 23.24 23.35 0.1M
2025-04-16 23.54 23.95 23.22 23.46 0.1M
2025-04-15 24.10 24.10 23.27 23.50 0.1M
2025-04-14 23.39 24.29 22.97 23.40 0.1M
2025-04-11 23.10 23.50 22.68 23.30 0.1M
2025-04-10 22.92 24.04 22.56 23.13 0.2M
2025-04-09 22.50 24.08 22.09 23.26 0.3M
2025-04-08 23.22 23.33 22.26 22.50 0.2M
2025-04-07 22.63 23.72 21.64 22.60 0.2M
2025-04-04 23.73 23.97 23.10 23.34 0.1M
2025-04-03 24.20 24.60 23.86 24.40 0.1M
2025-04-02 24.77 25.12 24.75 24.98 0.1M
2025-04-01 24.24 25.16 24.21 25.15 0.1M
2025-03-31 23.64 24.66 22.50 24.35 0.2M
2025-03-28 25.19 25.27 24.24 24.42 0.1M
2025-03-27 25.19 25.45 24.88 25.24 0.2M
2025-03-26 25.67 26.01 25.02 25.27 0.2M
2025-03-25 25.54 25.73 25.08 25.64 0.3M
2025-03-24 25.55 26.34 24.86 25.42 0.1M
2025-03-21 25.10 25.24 24.10 25.22 0.2M
2025-03-20 26.01 26.73 25.15 25.22 0.3M
2025-03-19 25.05 26.76 24.86 26.00 0.5M
2025-03-18 25.13 25.20 24.72 24.98 0.1M
2025-03-17 24.59 25.31 24.55 25.31 0.1M
2025-03-14 24.47 25.24 24.30 24.86 0.2M
2025-03-13 24.24 24.74 24.02 24.37 0.1M
2025-03-12 24.25 24.78 23.87 24.32 0.1M
2025-03-11 24.56 24.93 23.82 24.04 0.2M
2025-03-10 25.03 25.59 24.49 24.74 0.2M
2025-03-07 24.94 25.49 24.62 25.25 0.2M
2025-03-06 24.54 25.23 24.39 24.86 0.1M
2025-03-05 24.50 24.90 24.34 24.78 0.1M
2025-03-04 25.38 25.40 24.22 24.52 0.2M
2025-03-03 25.80 25.91 24.81 24.90 0.2M
2025-02-28 25.16 25.34 24.58 25.31 0.2M
2025-02-27 25.83 25.84 25.05 25.22 0.1M
2025-02-26 25.77 26.50 25.51 25.76 1.0M
2025-02-25 25.84 26.21 25.45 25.73 0.6M
2025-02-24 25.72 25.80 25.11 25.70 0.3M
2025-02-21 25.95 26.10 25.33 25.69 0.2M
2025-02-20 26.60 26.95 25.79 25.83 0.2M
2025-02-19 26.25 27.03 25.70 26.75 0.3M
2025-02-18 27.20 27.25 26.39 26.77 0.3M
2025-02-14 27.52 27.83 26.70 27.30 0.3M
2025-02-13 26.30 27.34 26.28 27.24 0.4M
2025-02-12 25.08 26.53 25.08 26.48 0.5M
2025-02-11 24.80 26.22 24.73 25.95 0.5M
2025-02-10 24.42 24.99 24.08 24.91 0.4M
2025-02-07 22.50 25.03 22.31 24.49 0.5M
2025-02-06 22.40 22.49 21.90 22.09 0.1M
2025-02-05 22.05 22.39 21.99 22.24 0.1M
2025-02-04 21.80 22.25 21.76 22.11 0.1M
2025-02-03 21.53 22.13 21.20 21.71 0.1M
2025-01-31 22.10 22.44 21.87 22.01 0.1M
2025-01-30 22.37 22.67 22.08 22.09 0.1M
2025-01-29 22.39 22.53 21.98 22.32 0.1M
2025-01-28 22.01 22.30 21.81 22.26 0.2M
2025-01-27 22.12 22.53 22.04 22.15 0.1M
2025-01-24 22.08 22.50 22.08 22.29 0.1M
2025-01-23 21.57 22.13 21.57 22.08 0.1M
2025-01-22 22.14 22.19 21.78 21.80 0.1M
2025-01-21 22.22 22.52 22.00 22.21 0.1M
2025-01-17 22.44 22.48 22.10 22.13 0.1M
2025-01-16 22.16 22.45 22.06 22.28 0.1M
2025-01-15 21.73 22.17 21.47 22.16 0.2M
2025-01-14 21.46 21.55 21.05 21.48 0.1M
2025-01-13 21.05 21.30 20.18 21.23 0.3M
2025-01-10 21.46 21.55 21.07 21.46 0.1M
2025-01-08 21.42 21.61 20.87 21.50 0.1M
2025-01-07 21.33 21.52 21.15 21.50 0.1M
2025-01-06 21.83 21.90 21.04 21.29 0.1M
2025-01-03 21.85 22.43 21.55 21.78 0.2M
2025-01-02 21.70 21.95 21.31 21.70 0.2M