IBEX Ltd

IBEX
🏛️ 美国 →
39.51
最后更新: 2025-10-02
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 40.94 40.94 40.94 40.94 4.7K
09:31 41.41 41.41 40.92 40.92 5.7K
09:32 40.82 40.82 40.82 40.82 0.5K
09:33 40.11 40.11 40.11 40.11 2.8K
09:41 40.73 40.73 40.29 40.29 3.4K
09:44 41.01 41.02 41.01 41.02 0.2K
09:45 40.95 40.95 40.95 40.95 2.0K
09:49 41.20 41.20 41.20 41.20 0.2K
09:50 41.31 41.31 41.31 41.31 0.1K
09:52 41.57 41.57 41.57 41.57 0.3K
09:53 41.30 41.30 41.30 41.30 0.2K
09:56 41.28 41.28 41.28 41.28 0.2K
09:57 41.62 41.62 41.62 41.62 0.4K
10:01 41.30 41.30 41.30 41.30 0.2K
10:04 41.49 41.49 41.49 41.49 0.7K
10:05 41.62 41.62 41.62 41.62 0.3K
10:06 41.19 41.19 41.19 41.19 2.6K
10:13 41.51 41.51 41.51 41.51 1.3K
10:29 41.50 41.50 41.50 41.50 0.4K
10:30 41.70 41.70 41.70 41.70 1.7K
10:33 41.77 41.77 41.77 41.77 0.8K
10:34 41.68 41.68 41.68 41.68 0.2K
10:35 41.75 41.75 41.75 41.75 0.6K
10:36 41.76 41.76 41.76 41.76 0.5K
10:37 41.61 41.81 41.61 41.81 0.8K
10:38 41.61 41.67 41.61 41.67 1.3K
10:39 41.55 41.65 41.50 41.50 3.4K
10:40 41.60 41.60 41.60 41.60 1.3K
10:41 41.70 41.70 41.63 41.63 1.1K
10:42 41.71 41.71 41.71 41.71 0.2K
10:43 41.82 41.98 41.82 41.98 1.1K
10:44 41.83 41.83 41.83 41.83 1.0K
10:47 41.89 41.89 41.75 41.75 1.1K
10:48 41.85 42.15 41.85 41.92 1.4K
10:49 42.14 42.14 41.81 41.81 0.4K
10:50 41.92 41.92 41.91 41.91 0.5K
10:51 41.91 42.02 41.91 42.02 0.4K
10:52 41.93 41.93 41.93 41.93 0.2K
10:53 42.08 42.08 42.08 42.08 3.0K
10:54 42.21 42.21 42.13 42.13 2.2K
10:55 42.23 42.23 42.23 42.23 0.3K
10:56 42.28 42.28 42.23 42.23 1.2K
10:57 42.22 42.22 42.22 42.22 0.6K
10:58 42.23 42.23 42.21 42.21 0.8K
10:59 42.29 42.29 42.29 42.29 0.1K
11:00 42.21 42.21 42.21 42.21 0.5K
11:01 42.21 42.25 42.21 42.25 0.8K
11:02 42.19 42.19 42.12 42.12 2.6K
11:11 42.17 42.17 42.17 42.17 0.4K
11:16 42.18 42.18 42.18 42.18 0.4K
11:21 42.21 42.21 42.21 42.21 0.1K
11:23 42.04 42.04 41.96 41.96 2.1K
11:24 42.08 42.08 42.08 42.08 0.4K
11:25 42.04 42.04 42.04 42.04 0.4K
11:34 41.92 41.92 41.92 41.92 0.3K
11:36 42.07 42.07 42.07 42.07 0.2K
11:37 41.95 41.95 41.95 41.95 0.3K
11:41 42.05 42.05 42.05 42.05 0.4K
11:49 41.94 41.94 41.94 41.94 0.2K
11:50 41.84 41.84 41.84 41.84 0.1K
11:52 41.81 41.90 41.81 41.90 1.9K
11:55 41.90 41.90 41.90 41.90 0.3K
11:59 41.93 41.93 41.93 41.93 0.5K
12:04 41.76 41.76 41.76 41.76 3.0K
12:05 41.87 41.91 41.87 41.91 2.0K
12:09 41.84 42.00 41.84 42.00 7.4K
12:10 41.92 41.93 41.88 41.93 0.8K
12:11 41.87 41.87 41.87 41.87 0.2K
12:12 41.93 42.00 41.93 42.00 0.8K
12:14 42.06 42.06 41.96 41.96 3.2K
12:15 41.84 41.99 41.83 41.83 4.2K
12:16 41.99 41.99 41.72 41.79 2.8K
12:17 41.58 41.58 41.58 41.58 0.3K
12:20 41.79 41.79 41.79 41.79 0.2K
12:22 41.98 41.98 41.98 41.98 0.2K
12:27 41.83 41.83 41.83 41.83 0.3K
12:30 41.83 41.83 41.68 41.68 1.4K
12:31 41.68 41.92 41.68 41.92 1.9K
12:32 41.68 41.68 41.68 41.68 0.1K
12:33 41.81 41.81 41.81 41.81 0.1K
12:34 41.88 41.93 41.88 41.93 0.4K
12:36 41.86 41.99 41.86 41.99 1.2K
12:37 42.05 42.05 42.05 42.05 0.2K
12:38 41.91 41.94 41.88 41.94 7.0K
12:40 41.88 41.88 41.86 41.86 0.7K
12:43 41.71 41.71 41.71 41.71 3.4K
12:45 41.74 41.74 41.74 41.74 0.9K
12:46 41.81 41.94 41.81 41.91 1.0K
12:47 41.88 41.88 41.88 41.88 0.4K
12:49 41.88 41.88 41.88 41.88 0.7K
13:01 41.81 41.81 41.81 41.81 0.2K
13:05 41.90 41.94 41.90 41.94 0.5K
13:07 41.88 41.88 41.88 41.88 0.1K
13:08 41.88 41.93 41.82 41.88 6.0K
13:13 41.81 41.81 41.81 41.81 0.8K
13:15 41.91 41.91 41.91 41.91 1.5K
13:17 41.90 41.90 41.90 41.90 0.2K
13:20 41.88 41.88 41.88 41.88 1.7K
13:23 41.94 41.94 41.94 41.94 0.2K
13:25 41.94 41.94 41.94 41.94 0.2K
13:28 41.93 41.93 41.93 41.93 0.3K
13:34 41.93 41.93 41.93 41.93 0.1K
13:35 41.90 41.90 41.90 41.90 0.2K
13:41 41.94 41.97 41.94 41.97 1.4K
13:42 41.91 41.91 41.91 41.91 0.3K
13:46 41.98 41.98 41.98 41.98 0.4K
13:48 41.95 41.95 41.92 41.92 0.4K
13:49 42.05 42.05 41.92 41.92 0.4K
13:51 41.93 41.93 41.93 41.93 0.2K
13:52 42.00 42.00 41.92 41.92 0.4K
13:53 41.99 41.99 41.99 41.99 0.2K
13:57 41.88 41.88 41.84 41.84 2.2K
13:58 41.94 41.94 41.94 41.94 1.4K
14:07 41.85 42.00 41.85 42.00 0.6K
14:12 42.00 42.00 42.00 42.00 0.2K
14:14 41.94 41.94 41.94 41.94 0.9K
14:17 42.05 42.05 42.05 42.05 0.2K
14:19 42.00 42.00 41.92 41.92 3.1K
14:23 42.02 42.02 42.02 42.02 0.6K
14:26 42.03 42.03 42.03 42.03 0.5K
14:27 42.12 42.14 42.12 42.14 2.3K
14:28 42.06 42.06 42.06 42.06 1.0K
14:34 42.01 42.01 42.01 42.01 0.3K
14:38 41.94 41.94 41.94 41.94 2.4K
14:39 41.92 42.09 41.92 42.02 7.1K
14:40 42.02 42.02 42.02 42.02 0.9K
14:50 42.04 42.07 42.04 42.07 1.0K
14:52 42.03 42.03 42.03 42.03 0.2K
14:55 42.07 42.07 42.07 42.07 0.6K
15:00 42.01 42.01 42.01 42.01 0.1K
15:01 42.02 42.02 42.02 42.02 1.2K
15:02 41.92 41.92 41.89 41.89 2.2K
15:04 41.88 41.89 41.88 41.89 0.4K
15:05 41.89 41.89 41.89 41.89 0.2K
15:07 41.81 41.81 41.81 41.81 0.4K
15:09 41.80 41.80 41.80 41.80 1.8K
15:11 41.80 41.80 41.73 41.73 1.0K
15:14 41.82 41.82 41.82 41.82 0.3K
15:15 41.86 41.86 41.85 41.85 2.0K
15:17 41.86 41.90 41.86 41.90 0.3K
15:18 41.90 41.91 41.90 41.91 1.4K
15:19 41.91 41.91 41.91 41.91 0.5K
15:22 41.87 41.87 41.83 41.83 1.9K
15:25 41.82 41.87 41.82 41.87 2.2K
15:26 41.95 41.95 41.95 41.95 1.1K
15:33 41.95 41.95 41.93 41.93 0.7K
15:35 42.00 42.02 42.00 42.02 2.5K
15:36 41.98 41.98 41.98 41.98 0.8K
15:37 42.02 42.02 42.02 42.02 0.7K
15:40 42.02 42.02 42.02 42.02 0.3K
15:41 41.93 41.93 41.93 41.93 3.3K
15:45 41.91 41.91 41.91 41.91 0.5K
15:46 41.93 42.01 41.93 41.96 5.0K
15:47 42.03 42.13 42.03 42.13 5.4K
15:49 42.12 42.12 42.03 42.03 5.5K
15:50 42.00 42.00 42.00 42.00 0.8K
15:52 41.98 42.03 41.97 41.97 10.4K
15:53 42.00 42.01 41.99 41.99 5.6K
15:54 41.99 41.99 41.99 41.99 1.6K
15:55 41.91 41.91 41.91 41.91 2.4K
15:56 41.98 41.98 41.98 41.98 5.0K
15:57 41.95 41.95 41.95 41.95 2.1K
15:58 42.00 42.05 41.98 41.98 4.1K
15:59 41.99 41.99 41.96 41.96 23.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据