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 41.70 42.36 41.70 42.36 18.8K
09:31 42.29 42.33 42.00 42.00 0.6K
09:32 42.12 42.12 41.57 41.64 16.3K
09:33 41.29 41.29 41.10 41.19 5.9K
09:34 41.60 41.60 41.60 41.60 0.4K
09:36 41.19 41.19 40.63 40.63 1.4K
09:37 40.76 41.04 40.76 41.04 1.4K
09:38 41.04 41.04 40.75 40.75 0.6K
09:39 40.81 41.29 40.81 40.96 1.0K
09:40 41.12 41.12 41.12 41.12 1.3K
09:41 41.12 41.12 41.12 41.12 1.1K
09:42 40.90 40.90 40.90 40.90 0.3K
09:43 40.52 40.52 40.52 40.52 0.4K
09:45 41.10 41.10 40.78 40.78 1.5K
09:46 41.05 41.05 40.80 40.83 4.1K
09:47 40.61 40.61 40.61 40.61 1.1K
09:48 40.36 40.36 39.92 40.21 6.3K
09:50 40.11 40.11 40.06 40.06 1.1K
09:51 40.00 40.10 39.97 39.97 1.0K
09:52 39.96 40.06 39.61 39.61 5.4K
09:53 39.61 39.61 38.91 38.91 3.4K
09:54 39.05 39.05 39.05 39.05 0.6K
09:55 39.40 39.40 39.33 39.33 2.5K
09:56 39.59 39.69 39.59 39.69 0.5K
09:57 39.71 39.71 39.71 39.71 0.9K
10:00 39.57 39.57 39.57 39.57 0.4K
10:03 39.51 39.51 39.51 39.51 0.3K
10:04 39.20 39.21 39.00 39.00 2.5K
10:05 39.03 39.03 38.69 38.69 1.6K
10:06 38.82 38.82 38.82 38.82 2.0K
10:07 38.98 38.98 38.98 38.98 1.7K
10:08 39.00 39.02 39.00 39.02 0.3K
10:09 38.98 39.10 38.93 39.10 1.6K
10:10 38.85 38.85 38.85 38.85 0.3K
10:11 39.00 39.04 39.00 39.04 0.9K
10:12 38.56 38.56 37.45 37.94 33.8K
10:13 38.11 38.11 38.11 38.10 0.9K
10:14 38.08 38.08 38.08 38.08 0.9K
10:15 38.00 38.14 38.00 38.14 3.1K
10:18 37.91 38.06 37.91 37.99 1.8K
10:19 37.86 37.86 37.86 37.86 1.3K
10:20 37.77 38.00 37.77 37.98 0.6K
10:21 38.11 38.11 37.95 37.95 2.8K
10:22 38.04 38.04 38.04 38.03 0.2K
10:23 38.04 38.58 38.04 38.42 4.8K
10:24 38.62 38.66 38.53 38.66 3.4K
10:25 38.65 38.65 38.65 38.65 0.6K
10:26 38.70 38.70 38.66 38.66 0.9K
10:28 38.70 38.75 38.65 38.75 2.7K
10:29 38.65 38.65 38.65 38.65 2.1K
10:30 38.51 38.65 38.51 38.65 0.6K
10:31 38.65 38.78 38.55 38.71 4.1K
10:32 38.67 39.02 38.67 39.02 1.1K
10:33 38.91 38.95 38.91 38.95 1.0K
10:36 38.95 38.95 38.95 38.95 0.4K
10:37 38.87 38.87 38.87 38.87 1.1K
10:39 38.86 38.86 38.86 38.86 1.0K
10:40 38.86 38.86 38.86 38.86 0.1K
10:41 38.71 38.71 38.71 38.71 2.8K
10:42 38.73 38.83 38.73 38.82 1.5K
10:44 38.74 38.74 38.74 38.74 0.1K
10:45 38.68 38.68 38.68 38.67 0.5K
10:47 38.69 38.69 38.69 38.69 0.3K
10:51 38.69 38.69 38.69 38.69 0.4K
10:54 38.57 38.57 38.57 38.57 1.9K
10:55 38.43 38.43 38.43 38.42 1.3K
10:56 38.43 38.43 38.43 38.43 1.7K
10:59 38.14 38.14 38.11 38.13 1.4K
11:00 38.14 38.14 38.13 38.13 0.6K
11:02 38.13 38.13 38.00 38.00 0.7K
11:04 37.90 37.90 37.90 37.90 1.9K
11:05 38.15 38.15 38.15 38.15 0.3K
11:07 38.00 38.00 38.00 37.99 0.9K
11:11 38.03 38.03 38.03 38.03 0.3K
11:12 38.13 38.13 38.08 38.08 1.9K
11:13 38.01 38.01 38.01 38.01 0.2K
11:14 38.01 38.02 38.01 38.02 0.4K
11:15 38.14 38.14 38.14 38.14 2.0K
11:17 38.21 38.21 38.21 38.21 0.2K
11:19 38.16 38.16 38.16 38.16 1.3K
11:22 38.15 38.16 38.15 38.16 1.3K
11:26 38.05 38.20 38.05 38.20 1.4K
11:29 38.24 38.24 38.24 38.24 1.2K
11:30 38.20 38.20 38.20 38.20 1.8K
11:32 38.26 38.26 38.26 38.26 0.2K
11:33 38.26 38.26 38.26 38.26 0.2K
11:34 38.25 38.28 38.25 38.28 2.4K
11:37 38.39 38.39 38.39 38.39 0.3K
11:38 38.40 38.40 38.40 38.40 0.8K
11:43 38.29 38.29 38.29 38.29 1.8K
11:50 38.15 38.15 38.15 38.15 1.4K
11:53 38.04 38.19 38.04 38.19 1.9K
11:54 38.21 38.21 38.21 38.21 0.2K
11:55 38.22 38.22 38.22 38.22 0.1K
11:56 38.52 38.64 38.50 38.64 4.1K
11:57 38.50 38.70 38.50 38.52 1.4K
11:59 38.43 38.47 38.27 38.47 5.5K
12:02 38.35 38.35 38.35 38.35 1.1K
12:03 38.55 38.55 38.55 38.55 1.1K
12:04 38.68 38.91 38.68 38.90 6.8K
12:06 38.73 38.90 38.73 38.90 5.9K
12:07 39.16 39.16 39.16 39.16 2.9K
12:08 39.20 39.20 39.20 39.20 0.6K
12:09 39.14 39.21 39.14 39.21 3.6K
12:10 39.24 39.24 39.24 39.24 0.4K
12:11 39.19 39.27 38.92 39.09 3.4K
12:12 39.11 39.30 39.11 39.11 4.7K
12:13 38.91 38.91 38.91 38.91 2.8K
12:14 39.00 39.07 39.00 39.07 3.0K
12:15 38.91 38.91 38.91 38.91 0.2K
12:16 39.05 39.05 39.05 39.05 1.4K
12:17 38.93 39.31 38.93 39.31 3.4K
12:18 39.18 39.18 39.18 39.18 1.1K
12:21 39.25 39.25 39.25 39.24 0.9K
12:26 39.42 39.42 39.42 39.42 0.7K
12:28 39.24 39.24 39.24 39.24 0.6K
12:32 39.43 39.52 39.38 39.38 1.8K
12:33 39.32 39.32 39.29 39.28 1.0K
12:36 39.44 39.44 39.44 39.44 0.3K
12:39 39.45 39.45 39.45 39.45 0.9K
12:44 39.29 39.29 39.29 39.29 0.2K
12:45 39.32 39.32 39.32 39.32 0.1K
12:46 39.32 39.32 39.32 39.32 0.8K
12:47 39.46 39.46 39.46 39.46 1.3K
12:49 39.42 39.45 39.42 39.45 4.1K
12:50 39.41 39.41 39.41 39.41 1.1K
12:51 39.41 39.41 39.26 39.26 3.1K
12:52 39.22 39.22 39.22 39.22 2.0K
13:02 39.27 39.27 39.27 39.27 0.5K
13:06 39.36 39.36 39.36 39.36 1.7K
13:09 39.32 39.32 39.32 39.32 0.3K
13:13 39.35 39.35 39.35 39.35 0.2K
13:14 39.30 39.30 39.30 39.30 1.2K
13:17 39.31 39.31 39.31 39.31 0.5K
13:20 39.29 39.29 39.29 39.29 1.0K
13:23 39.26 39.26 39.26 39.26 1.0K
13:24 39.27 39.27 39.27 39.27 0.2K
13:25 39.27 39.27 39.27 39.27 0.2K
13:26 39.26 39.26 39.19 39.19 18.0K
13:27 39.10 39.10 39.10 39.10 1.4K
13:29 39.17 39.17 39.14 39.14 0.5K
13:30 39.13 39.21 39.13 39.21 0.6K
13:31 39.21 39.21 39.21 39.21 1.4K
13:35 39.29 39.29 39.29 39.29 1.4K
13:36 39.32 39.32 39.32 39.32 1.6K
13:39 39.45 39.45 39.45 39.45 1.6K
13:46 39.22 39.22 39.17 39.17 2.0K
13:47 39.17 39.17 39.17 39.17 0.2K
13:48 39.17 39.17 39.17 39.17 0.5K
13:50 39.30 39.30 39.30 39.30 0.7K
13:52 39.30 39.30 39.30 39.30 0.6K
13:56 39.34 39.39 39.22 39.39 2.9K
13:57 39.56 39.56 39.51 39.51 2.7K
13:58 39.51 39.51 39.50 39.51 0.8K
13:59 39.58 39.58 39.58 39.58 0.6K
14:00 39.42 39.42 39.42 39.42 1.4K
14:01 39.53 39.53 39.53 39.53 0.3K
14:02 39.60 39.60 39.60 39.59 0.9K
14:03 39.43 39.43 39.43 39.42 1.4K
14:04 39.43 39.43 39.43 39.42 3.8K
14:06 39.45 39.45 39.45 39.45 3.7K
14:07 39.37 39.37 39.37 39.37 0.7K
14:08 39.34 39.34 39.34 39.34 0.1K
14:09 39.25 39.25 39.25 39.24 2.9K
14:10 39.31 39.31 39.31 39.31 3.4K
14:11 39.33 39.33 39.33 39.33 0.3K
14:14 39.19 39.19 39.19 39.19 0.4K
14:15 39.30 39.30 39.25 39.25 5.7K
14:16 39.18 39.18 39.07 39.12 2.4K
14:20 39.12 39.12 39.11 39.11 0.9K
14:22 39.07 39.07 38.97 38.97 14.0K
14:23 38.96 38.96 38.92 38.95 2.2K
14:24 38.95 39.00 38.95 38.99 2.6K
14:25 38.99 38.99 38.99 38.99 0.4K
14:26 38.98 38.98 38.98 38.98 0.2K
14:27 38.99 38.99 38.99 38.99 2.3K
14:30 38.99 38.99 38.99 38.99 0.4K
14:32 38.92 38.92 38.92 38.92 2.3K
14:33 38.93 39.00 38.93 38.94 4.0K
14:34 38.99 38.99 38.99 38.99 0.2K
14:36 39.00 39.00 39.00 38.99 0.6K
14:37 38.99 38.99 38.99 38.99 0.1K
14:38 39.00 39.00 39.00 38.99 0.2K
14:40 39.00 39.04 39.00 38.99 0.8K
14:42 38.99 39.18 38.99 39.18 8.5K
14:43 39.18 39.18 39.02 39.05 13.4K
14:44 39.05 39.05 39.05 39.05 4.6K
14:45 39.05 39.05 39.05 39.05 0.7K
14:46 39.05 39.05 39.05 39.05 1.3K
14:47 39.05 39.05 39.05 39.05 0.3K
14:48 39.05 39.05 39.05 39.05 0.2K
14:49 39.04 39.04 39.04 39.03 0.3K
14:50 38.99 38.99 38.94 38.94 2.9K
14:51 38.97 38.97 38.97 38.97 2.0K
14:52 38.97 38.97 38.97 38.97 3.2K
14:53 38.91 38.91 38.91 38.91 1.2K
14:54 38.89 38.91 38.82 38.82 3.7K
14:55 38.83 38.83 38.77 38.82 0.6K
14:56 38.81 39.10 38.81 39.10 5.0K
14:57 39.10 39.10 39.07 39.10 1.2K
14:58 39.10 39.27 39.10 39.20 6.4K
14:59 39.06 39.20 39.06 39.20 2.6K
15:01 39.20 39.20 39.20 39.20 0.2K
15:03 39.19 39.19 39.19 39.19 0.5K
15:04 39.19 39.19 39.19 39.19 0.3K
15:05 39.30 39.40 39.30 39.40 1.5K
15:06 39.38 39.38 39.38 39.38 0.7K
15:07 39.38 39.38 39.38 39.38 0.2K
15:09 39.42 39.42 39.42 39.42 1.4K
15:11 39.46 39.46 39.36 39.36 2.8K
15:13 39.34 39.39 39.34 39.39 1.0K
15:14 39.34 39.34 39.34 39.34 0.9K
15:15 39.34 39.43 39.34 39.43 0.6K
15:16 39.34 39.34 39.34 39.34 1.0K
15:19 39.37 39.37 39.37 39.37 0.2K
15:20 39.48 39.48 39.48 39.48 2.5K
15:22 39.36 39.36 39.36 39.36 1.1K
15:23 39.40 39.45 39.40 39.45 1.5K
15:27 39.37 39.37 39.37 39.37 0.3K
15:30 39.37 39.37 39.34 39.34 1.3K
15:31 39.32 39.32 39.32 39.32 0.5K
15:32 39.33 39.33 39.20 39.20 2.3K
15:33 39.33 39.33 39.33 39.33 2.3K
15:35 39.24 39.24 39.24 39.24 1.2K
15:37 39.24 39.24 39.24 39.24 1.5K
15:39 39.22 39.23 39.22 39.23 2.4K
15:40 39.18 39.18 39.18 39.18 0.6K
15:41 39.01 39.04 39.00 39.04 8.0K
15:42 39.00 39.00 38.97 38.97 1.9K
15:47 38.93 38.93 38.93 38.93 1.9K
15:48 38.92 38.92 38.92 38.92 0.7K
15:49 38.89 38.89 38.89 38.89 1.4K
15:50 38.85 38.98 38.85 38.88 4.5K
15:51 38.84 38.84 38.78 38.78 2.6K
15:52 38.78 38.96 38.78 38.96 4.2K
15:53 38.89 38.91 38.86 38.86 2.7K
15:54 38.85 38.85 38.79 38.79 2.7K
15:55 38.82 38.85 38.76 38.76 3.0K
15:56 38.77 38.77 38.76 38.76 3.3K
15:57 38.78 38.83 38.78 38.81 7.5K
15:58 38.83 38.84 38.82 38.84 3.0K
15:59 38.82 38.88 38.80 38.85 35.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据