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 38.78 40.54 38.78 38.91 121.3K
09:31 39.07 39.55 38.50 38.50 9.9K
09:32 38.70 41.41 38.70 41.02 50.3K
09:33 41.22 41.22 40.56 40.56 12.0K
09:34 41.01 41.01 39.53 40.02 8.7K
09:35 40.54 41.10 40.42 40.83 18.4K
09:36 40.61 41.10 40.29 40.29 9.4K
09:37 40.50 41.00 40.50 40.87 7.7K
09:38 40.43 41.27 40.41 40.88 21.3K
09:39 40.61 40.61 40.08 40.08 14.5K
09:40 40.30 40.90 40.30 40.90 4.8K
09:41 40.79 41.30 40.41 41.20 5.4K
09:42 41.42 41.84 41.18 41.27 13.6K
09:43 41.39 41.49 40.91 40.91 5.7K
09:44 40.91 41.00 40.91 41.00 4.5K
09:45 41.05 41.21 40.95 41.21 7.5K
09:46 40.93 40.94 40.67 40.67 4.1K
09:47 40.72 41.02 40.70 40.72 6.5K
09:48 40.95 40.97 40.73 40.75 6.0K
09:49 40.67 40.67 40.16 40.50 8.6K
09:50 40.45 40.72 40.45 40.72 2.5K
09:51 40.87 40.87 40.69 40.70 4.1K
09:52 40.51 40.75 40.40 40.75 5.3K
09:53 40.43 40.43 40.34 40.41 2.9K
09:54 40.29 40.29 40.15 40.21 2.9K
09:55 40.50 40.50 40.27 40.27 4.0K
09:56 40.44 40.58 40.03 40.58 3.6K
09:57 40.66 40.75 40.61 40.61 9.1K
09:58 40.47 40.76 40.47 40.74 4.8K
09:59 40.76 40.76 40.65 40.65 1.5K
10:00 40.80 40.94 40.72 40.94 8.5K
10:01 40.63 40.84 40.07 40.44 3.6K
10:02 40.25 40.78 40.25 40.78 3.9K
10:03 40.90 41.11 40.73 40.73 5.1K
10:04 40.64 41.01 40.26 41.01 1.9K
10:05 40.27 40.49 40.27 40.49 1.1K
10:06 40.71 40.71 40.68 40.68 1.8K
10:07 40.67 40.67 40.67 40.67 0.1K
10:08 40.72 41.00 40.69 40.69 2.4K
10:09 40.56 40.56 40.56 40.56 0.5K
10:10 40.78 40.78 40.76 40.78 4.4K
10:11 40.78 41.36 40.78 40.99 5.9K
10:12 41.83 41.83 41.00 41.40 13.4K
10:13 41.36 41.77 41.36 41.49 3.6K
10:14 41.54 41.67 41.38 41.67 2.9K
10:15 41.67 41.71 41.60 41.60 4.2K
10:16 42.00 42.00 41.81 41.98 6.4K
10:17 41.99 41.99 41.68 41.87 2.1K
10:18 41.75 42.43 41.75 42.37 16.1K
10:19 42.50 42.88 42.45 42.74 20.7K
10:20 42.52 42.65 42.13 42.12 10.1K
10:21 42.14 42.50 42.02 42.13 6.3K
10:22 42.17 42.17 42.13 42.13 1.7K
10:23 42.15 42.20 42.09 42.09 2.4K
10:24 42.20 42.44 42.20 42.44 2.8K
10:25 42.30 42.52 42.30 42.49 2.6K
10:26 42.67 42.90 42.29 42.85 7.3K
10:27 42.50 42.73 42.50 42.50 5.7K
10:28 42.80 42.89 42.64 42.89 7.2K
10:29 42.74 42.96 42.74 42.83 8.2K
10:30 42.99 42.99 42.88 42.88 5.4K
10:31 42.82 42.85 42.64 42.64 4.8K
10:32 42.68 42.74 42.44 42.71 7.0K
10:33 42.66 42.66 42.44 42.44 1.7K
10:34 42.48 42.50 42.35 42.35 2.9K
10:35 42.38 42.49 42.34 42.40 3.4K
10:36 42.42 42.42 42.35 42.35 1.4K
10:37 42.50 42.50 42.50 42.50 2.1K
10:38 42.42 42.42 42.40 42.42 6.7K
10:39 42.37 42.42 42.37 42.42 0.5K
10:40 42.42 42.47 42.15 42.15 4.9K
10:41 42.14 42.22 42.13 42.22 4.9K
10:42 42.23 42.29 42.04 42.04 5.1K
10:43 42.14 42.32 42.04 42.32 3.8K
10:44 42.15 42.24 42.15 42.24 0.5K
10:45 42.23 42.23 42.23 42.23 0.6K
10:46 42.11 42.20 42.11 42.20 0.5K
10:47 42.35 42.46 42.27 42.27 2.1K
10:48 42.45 42.45 42.11 42.42 5.0K
10:49 42.40 42.40 42.28 42.39 1.8K
10:51 42.20 42.41 42.20 42.37 3.6K
10:52 42.30 42.33 42.23 42.33 4.3K
10:53 42.28 42.35 42.28 42.35 3.7K
10:54 42.25 42.38 42.23 42.38 7.8K
10:56 42.13 42.13 42.13 42.13 0.6K
10:57 42.20 42.20 42.08 42.11 6.5K
10:58 42.09 42.14 42.09 42.14 2.3K
10:59 42.14 42.14 41.97 41.97 5.9K
11:00 41.89 41.89 41.84 41.85 2.9K
11:01 41.80 41.80 41.49 41.80 3.2K
11:02 41.64 41.64 41.64 41.64 0.5K
11:03 41.57 41.62 41.57 41.62 7.5K
11:04 41.62 41.62 41.60 41.60 1.5K
11:05 41.50 41.50 41.44 41.44 1.8K
11:06 41.27 41.59 41.27 41.39 4.4K
11:07 41.78 41.91 41.78 41.91 1.3K
11:08 41.83 41.86 41.75 41.75 5.3K
11:09 41.65 41.65 41.54 41.55 0.9K
11:10 41.52 41.52 41.17 41.17 6.1K
11:11 41.13 41.23 41.13 41.23 7.4K
11:12 41.16 41.23 41.16 41.16 1.8K
11:13 41.16 41.26 41.09 41.16 4.6K
11:14 41.27 41.27 41.27 41.27 0.7K
11:15 41.38 41.38 41.33 41.33 1.7K
11:16 41.38 41.71 41.23 41.71 6.8K
11:17 41.70 41.76 41.66 41.66 3.6K
11:18 41.77 41.80 41.66 41.66 3.2K
11:19 41.66 41.85 41.66 41.85 0.5K
11:20 41.83 41.83 41.68 41.79 3.0K
11:21 41.85 41.86 41.75 41.75 3.4K
11:22 41.67 41.82 41.67 41.81 0.3K
11:23 41.64 41.72 41.64 41.72 1.2K
11:24 41.66 41.66 41.56 41.64 2.2K
11:25 41.59 41.59 41.53 41.53 2.4K
11:26 41.59 41.70 41.59 41.69 3.1K
11:27 41.63 41.63 41.61 41.63 3.3K
11:28 41.62 41.62 41.62 41.62 0.4K
11:30 41.74 41.74 41.63 41.68 5.4K
11:31 41.68 41.70 41.62 41.67 2.1K
11:32 41.79 41.80 41.79 41.80 0.3K
11:33 41.99 41.99 41.83 41.87 5.6K
11:34 41.91 41.91 41.91 41.91 1.1K
11:35 41.89 41.92 41.86 41.86 7.6K
11:36 41.92 42.00 41.92 42.00 1.7K
11:37 42.00 42.18 42.00 42.10 7.9K
11:38 41.90 42.21 41.90 41.91 4.0K
11:39 42.00 42.00 42.00 42.00 0.3K
11:40 41.96 41.96 41.95 41.95 3.0K
11:41 41.82 41.82 41.82 41.82 0.5K
11:42 41.90 41.90 41.90 41.90 0.6K
11:43 41.88 41.92 41.87 41.92 3.8K
11:44 41.84 41.91 41.84 41.91 1.2K
11:45 42.00 42.00 42.00 42.00 1.1K
11:46 42.00 42.00 41.83 41.83 3.1K
11:47 41.72 41.77 41.72 41.77 2.6K
11:48 41.63 41.63 41.63 41.63 1.3K
11:49 41.85 41.85 41.85 41.85 1.9K
11:50 41.88 41.89 41.88 41.89 0.6K
11:51 41.92 41.92 41.92 41.91 0.6K
11:52 41.93 41.98 41.93 41.98 0.8K
11:53 42.00 42.00 41.79 41.79 2.9K
11:55 41.76 41.76 41.70 41.70 3.1K
11:56 41.75 41.78 41.75 41.78 2.4K
11:57 41.67 41.67 41.66 41.66 4.2K
11:58 41.54 41.54 41.54 41.54 1.7K
11:59 41.22 41.22 41.22 41.22 2.4K
12:00 41.45 41.50 41.33 41.33 6.1K
12:01 41.33 41.33 41.33 41.33 3.8K
12:02 41.35 41.35 41.30 41.30 1.3K
12:03 41.21 41.37 41.21 41.37 4.1K
12:04 41.29 41.29 41.28 41.28 2.2K
12:06 41.30 41.30 41.30 41.30 0.3K
12:07 41.30 41.30 41.22 41.22 2.9K
12:08 41.21 41.36 41.21 41.29 2.6K
12:10 41.39 41.39 41.28 41.28 0.3K
12:12 41.25 41.35 41.25 41.35 1.1K
12:13 41.27 41.27 41.27 41.26 2.3K
12:14 41.26 41.26 41.26 41.26 0.5K
12:15 41.30 41.35 41.25 41.25 2.0K
12:16 41.30 41.37 41.30 41.30 3.3K
12:19 41.36 41.37 41.28 41.28 0.8K
12:20 41.21 41.21 41.06 41.06 3.1K
12:21 40.95 41.18 40.94 41.18 6.7K
12:22 40.92 41.15 40.92 41.15 2.9K
12:23 41.10 41.10 41.10 41.10 0.4K
12:24 41.18 41.25 41.18 41.25 0.9K
12:25 41.24 41.24 41.18 41.20 2.2K
12:26 41.19 41.26 41.10 41.26 3.7K
12:27 41.21 41.21 41.17 41.17 0.7K
12:28 41.17 41.17 41.17 41.17 0.4K
12:31 41.17 41.17 41.17 41.17 0.2K
12:32 41.15 41.15 41.15 41.15 0.5K
12:33 41.11 41.15 41.11 41.15 1.4K
12:34 41.15 41.15 41.15 41.15 0.1K
12:35 41.11 41.11 40.96 40.96 6.9K
12:36 40.93 40.93 40.93 40.93 1.4K
12:37 41.00 41.00 41.00 41.00 0.8K
12:39 41.02 41.02 41.02 41.02 1.1K
12:40 40.90 40.90 40.90 40.90 0.3K
12:41 40.87 40.88 40.87 40.88 2.2K
12:42 40.88 41.00 40.88 40.90 4.0K
12:43 40.92 40.95 40.92 40.94 3.7K
12:44 41.03 41.03 40.88 40.88 2.4K
12:45 40.91 40.91 40.76 40.83 9.1K
12:47 40.77 40.77 40.69 40.69 3.1K
12:48 40.79 40.90 40.79 40.90 1.5K
12:49 40.90 40.91 40.90 40.91 0.8K
12:50 40.91 40.98 40.91 40.92 3.6K
12:51 40.96 40.99 40.96 40.96 1.4K
12:52 41.00 41.07 41.00 41.06 3.5K
12:53 41.06 41.11 41.06 41.11 1.2K
12:54 41.04 41.08 41.04 41.08 2.9K
12:55 41.08 41.08 41.07 41.07 1.3K
12:56 41.07 41.07 40.92 40.92 6.1K
12:57 40.63 40.68 40.63 40.68 3.4K
12:58 40.68 40.70 40.68 40.70 1.7K
12:59 40.69 40.69 40.69 40.69 1.4K
13:00 40.69 40.72 40.69 40.70 5.5K
13:01 40.83 40.83 40.81 40.82 1.3K
13:02 40.77 40.77 40.77 40.77 1.2K
13:03 40.68 40.68 40.63 40.63 3.5K
13:04 40.68 40.68 40.68 40.68 0.8K
13:05 40.51 40.51 40.46 40.50 5.3K
13:06 40.66 40.66 40.47 40.47 3.1K
13:07 40.46 40.46 40.46 40.46 1.4K
13:09 40.53 40.53 40.46 40.49 1.8K
13:10 40.45 40.50 40.45 40.49 3.0K
13:12 40.34 40.34 40.34 40.34 1.5K
13:13 40.26 40.26 40.26 40.26 0.6K
13:14 40.42 40.42 40.42 40.42 0.2K
13:15 40.41 40.43 40.37 40.43 0.9K
13:17 40.36 40.36 40.31 40.31 8.0K
13:18 40.38 40.42 40.36 40.40 1.6K
13:19 40.37 40.45 40.37 40.38 1.8K
13:20 40.39 40.39 40.39 40.39 0.1K
13:21 40.40 40.40 40.39 40.39 0.4K
13:22 40.42 40.42 40.42 40.42 3.6K
13:23 40.42 40.42 40.41 40.41 0.2K
13:24 40.39 40.48 40.39 40.48 5.4K
13:25 40.42 40.42 40.42 40.42 0.7K
13:26 40.40 40.40 40.35 40.35 9.4K
13:28 40.26 40.26 40.23 40.23 0.7K
13:30 40.26 40.32 40.26 40.32 0.3K
13:32 40.31 40.32 40.31 40.32 2.1K
13:33 40.31 40.34 40.31 40.34 0.8K
13:34 40.34 40.34 40.34 40.34 2.0K
13:35 40.36 40.41 40.36 40.35 11.5K
13:36 40.32 40.32 40.32 40.32 0.8K
13:39 40.33 40.33 40.32 40.32 1.3K
13:41 40.32 40.32 40.32 40.32 0.1K
13:42 40.32 40.32 40.32 40.32 0.1K
13:43 40.32 40.32 40.32 40.32 0.2K
13:44 40.34 40.34 40.32 40.32 1.0K
13:45 40.32 40.32 40.32 40.32 0.5K
13:46 40.32 40.33 40.31 40.33 6.5K
13:47 40.30 40.30 40.30 40.30 0.8K
13:49 40.36 40.39 40.36 40.39 0.9K
13:50 40.39 40.41 40.39 40.41 1.4K
13:51 40.41 40.41 40.38 40.38 1.4K
13:52 40.40 40.40 40.40 40.40 2.9K
13:53 40.40 40.49 40.40 40.48 2.5K
13:54 40.50 40.50 40.50 40.49 0.6K
13:55 40.55 40.55 40.31 40.33 6.3K
13:56 40.37 40.37 40.33 40.33 0.8K
13:57 40.33 40.33 40.33 40.33 0.2K
13:58 40.33 40.37 40.33 40.37 1.4K
13:59 40.28 40.28 40.17 40.17 3.6K
14:00 40.17 40.17 40.07 40.07 2.4K
14:02 40.05 40.14 40.05 40.14 1.7K
14:05 40.15 40.15 40.15 40.15 0.3K
14:06 39.82 39.90 39.82 39.82 5.3K
14:07 39.65 39.74 39.60 39.63 10.6K
14:08 39.57 39.61 39.57 39.57 2.2K
14:09 39.53 40.11 39.53 40.09 7.8K
14:10 40.04 40.10 40.04 40.10 1.5K
14:11 40.10 40.10 40.10 40.10 0.3K
14:12 40.09 40.09 40.08 40.08 1.1K
14:13 40.10 40.14 40.10 40.13 1.4K
14:14 40.03 40.03 40.03 40.03 1.4K
14:15 40.00 40.03 39.97 39.97 4.6K
14:16 40.00 40.00 40.00 40.00 0.4K
14:17 40.04 40.04 40.04 40.04 1.3K
14:18 40.04 40.04 40.04 40.04 1.4K
14:19 40.04 40.08 40.02 40.08 4.5K
14:20 40.04 40.07 40.04 40.07 3.2K
14:21 40.07 40.07 40.04 40.04 1.2K
14:22 40.09 40.09 40.07 40.09 5.0K
14:23 40.09 40.09 40.01 40.08 28.9K
14:24 40.08 40.19 40.08 40.13 5.3K
14:25 40.22 40.22 40.17 40.17 2.1K
14:26 40.17 40.32 40.17 40.29 23.2K
14:27 40.32 40.32 40.12 40.12 3.4K
14:28 40.22 40.23 40.11 40.11 4.1K
14:29 40.09 40.09 40.09 40.09 3.8K
14:30 40.06 40.06 39.98 39.98 0.7K
14:31 39.88 40.21 39.88 40.16 8.9K
14:32 40.17 40.27 40.17 40.27 3.7K
14:33 40.27 40.48 40.25 40.48 3.6K
14:34 40.58 40.58 40.58 40.58 1.1K
14:35 40.64 40.72 40.64 40.72 2.2K
14:36 40.62 40.91 40.62 40.91 1.8K
14:37 40.85 40.97 40.71 40.97 1.1K
14:38 40.97 40.97 40.97 40.97 0.2K
14:39 40.97 41.06 40.97 41.06 5.8K
14:40 41.15 41.29 40.90 40.90 5.5K
14:41 40.99 40.99 40.90 40.94 3.8K
14:44 40.92 40.96 40.92 40.96 1.1K
14:45 40.87 41.10 40.83 41.10 3.1K
14:46 41.07 41.07 41.07 41.07 1.2K
14:48 41.00 41.00 41.00 41.00 0.5K
14:49 41.16 41.20 41.16 41.16 1.8K
14:50 41.16 41.19 40.91 41.14 5.6K
14:51 41.00 41.03 41.00 41.03 2.9K
14:53 40.90 41.03 40.90 41.03 1.7K
14:55 41.04 41.19 40.97 41.00 5.8K
14:57 40.95 40.95 40.95 40.95 0.6K
14:58 41.01 41.04 41.01 41.04 0.4K
14:59 41.06 41.06 41.06 41.06 1.2K
15:00 41.00 41.01 40.99 41.01 2.7K
15:01 41.10 41.10 41.10 41.10 1.4K
15:02 41.10 41.10 41.10 41.10 0.4K
15:03 41.16 41.16 41.16 41.16 0.7K
15:04 41.12 41.12 41.12 41.12 3.9K
15:05 41.17 41.17 41.17 41.17 0.2K
15:06 41.19 41.19 41.10 41.10 2.3K
15:07 41.19 41.19 41.19 41.19 0.6K
15:08 41.27 41.30 41.27 41.29 3.5K
15:09 41.30 41.30 41.16 41.16 3.4K
15:10 41.08 41.08 41.08 41.08 1.1K
15:12 41.04 41.04 40.99 41.03 2.0K
15:13 41.02 41.02 41.02 41.02 1.7K
15:14 41.01 41.01 41.01 41.01 0.1K
15:15 41.10 41.21 41.10 41.14 4.1K
15:17 41.12 41.12 41.12 41.12 1.5K
15:18 41.19 41.19 41.12 41.12 1.2K
15:19 41.09 41.09 41.02 41.02 3.7K
15:20 41.04 41.04 41.03 41.03 2.4K
15:21 41.07 41.14 41.07 41.14 4.2K
15:22 41.07 41.09 41.07 41.09 2.2K
15:23 41.10 41.11 41.10 41.11 1.3K
15:24 41.15 41.30 41.15 41.29 2.8K
15:25 41.22 41.61 41.22 41.61 8.2K
15:26 41.63 41.83 41.60 41.60 6.0K
15:27 41.60 41.60 41.44 41.44 7.8K
15:28 41.60 41.60 41.44 41.44 2.4K
15:29 41.59 41.59 41.59 41.59 1.2K
15:30 41.47 41.66 41.47 41.60 5.8K
15:31 41.59 41.59 41.57 41.58 2.6K
15:32 41.50 41.57 41.50 41.57 1.9K
15:33 41.54 41.54 41.54 41.54 1.1K
15:34 41.55 41.65 41.53 41.53 3.7K
15:35 41.50 41.60 41.50 41.60 3.1K
15:36 41.55 41.55 41.55 41.55 0.3K
15:37 41.54 41.55 41.49 41.49 6.3K
15:38 41.54 41.54 41.54 41.54 0.5K
15:39 41.58 41.60 41.57 41.59 2.7K
15:40 41.62 41.62 41.60 41.60 1.6K
15:41 41.61 41.61 41.61 41.61 0.3K
15:42 41.56 41.61 41.51 41.51 4.4K
15:43 41.52 41.52 41.44 41.44 3.4K
15:44 41.42 41.42 41.39 41.39 3.9K
15:45 41.44 41.61 41.44 41.56 5.9K
15:46 41.54 41.63 41.54 41.55 5.0K
15:47 41.50 41.50 41.50 41.50 1.4K
15:48 41.48 41.50 41.48 41.50 4.5K
15:49 41.51 41.61 41.51 41.61 2.2K
15:50 41.67 41.68 41.65 41.65 3.3K
15:51 41.65 41.74 41.65 41.74 9.7K
15:52 41.76 41.77 41.68 41.68 5.9K
15:53 41.69 41.69 41.58 41.58 3.7K
15:54 41.55 41.72 41.51 41.72 5.9K
15:55 41.73 41.73 41.56 41.56 4.9K
15:56 41.58 41.58 41.55 41.55 3.6K
15:57 41.52 41.52 41.43 41.43 12.3K
15:58 41.42 41.50 41.39 41.50 9.6K
15:59 41.49 41.59 41.49 41.58 52.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据