伊坎企业

IEP
🏛️ 美国 →
8.47
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 49.79 49.99 49.50 49.59 0.4M
2021-12-30 49.83 50.10 49.71 49.79 0.5M
2021-12-29 50.00 50.09 49.71 49.81 0.6M
2021-12-28 49.84 50.12 49.82 50.02 0.6M
2021-12-27 50.00 50.09 49.60 49.84 0.4M
2021-12-23 50.00 50.18 49.70 49.75 0.5M
2021-12-22 49.90 50.19 49.58 49.96 0.6M
2021-12-21 50.25 50.29 49.27 49.60 0.6M
2021-12-20 49.74 50.19 49.17 50.00 0.5M
2021-12-17 49.94 50.10 49.32 50.00 0.4M
2021-12-16 50.25 50.30 49.60 49.94 0.3M
2021-12-15 49.72 50.19 48.93 49.93 0.5M
2021-12-14 50.28 50.40 49.28 49.72 0.6M
2021-12-13 50.10 50.23 49.85 50.00 0.5M
2021-12-10 50.16 50.44 49.97 50.10 0.4M
2021-12-09 50.50 50.67 50.05 50.23 0.3M
2021-12-08 50.24 51.00 49.99 50.77 0.5M
2021-12-07 50.33 50.75 49.97 50.24 0.6M
2021-12-06 50.08 50.60 49.84 50.02 0.8M
2021-12-03 51.19 51.19 49.90 50.29 0.6M
2021-12-02 50.10 50.98 49.96 50.82 0.5M
2021-12-01 51.07 51.10 49.76 49.91 0.6M
2021-11-30 50.49 50.79 49.90 50.55 0.7M
2021-11-29 51.37 51.37 50.31 50.64 0.6M
2021-11-26 50.52 50.98 50.02 50.53 0.7M
2021-11-24 51.64 51.72 51.15 51.47 0.3M
2021-11-23 52.24 52.28 51.21 51.33 0.4M
2021-11-22 51.83 52.45 50.89 51.96 0.6M
2021-11-19 51.52 51.62 50.51 50.62 0.8M
2021-11-18 52.67 52.80 51.56 51.70 0.4M
2021-11-17 52.88 53.00 52.14 52.61 0.5M
2021-11-16 54.50 54.71 52.43 52.52 0.9M
2021-11-15 55.01 55.24 54.50 54.51 0.5M
2021-11-12 57.43 57.51 56.84 57.07 0.9M
2021-11-11 57.50 57.50 56.84 57.16 0.4M
2021-11-10 57.60 57.74 56.90 56.96 0.4M
2021-11-09 58.00 58.00 57.09 57.60 0.4M
2021-11-08 57.50 58.17 57.35 57.93 0.3M
2021-11-05 57.37 57.54 56.95 57.11 0.3M
2021-11-04 57.62 58.01 57.12 57.27 0.3M
2021-11-03 58.21 58.25 57.29 57.40 0.4M
2021-11-02 57.48 58.50 56.61 58.29 0.4M
2021-11-01 57.70 58.10 57.19 57.56 0.3M
2021-10-29 57.62 57.79 57.13 57.60 0.1M
2021-10-28 56.90 57.78 56.90 57.78 0.2M
2021-10-27 56.94 57.10 56.41 56.84 0.2M
2021-10-26 57.33 57.33 56.50 56.85 0.3M
2021-10-25 57.00 57.30 56.70 57.00 0.3M
2021-10-22 56.82 57.30 56.57 56.93 0.2M
2021-10-21 56.75 57.19 56.13 56.57 0.2M
2021-10-20 57.64 57.69 55.67 56.66 0.3M
2021-10-19 56.54 57.81 56.53 57.39 0.5M
2021-10-18 54.60 56.69 54.42 56.46 0.7M
2021-10-15 54.89 55.02 54.46 54.63 0.2M
2021-10-14 54.70 54.79 54.22 54.77 0.1M
2021-10-13 54.70 54.70 54.02 54.35 0.1M
2021-10-12 54.75 54.95 54.50 54.70 0.2M
2021-10-11 54.75 54.88 54.41 54.55 0.2M
2021-10-08 54.60 54.88 54.13 54.64 0.3M
2021-10-07 53.67 54.66 53.20 54.37 0.5M
2021-10-06 53.13 53.71 52.35 53.67 0.3M
2021-10-05 53.20 53.58 52.75 53.47 0.3M
2021-10-04 51.43 53.25 51.43 52.97 0.4M
2021-10-01 50.13 51.73 49.95 51.22 0.4M
2021-09-30 50.39 50.39 49.78 49.95 0.9M
2021-09-29 50.36 50.44 49.87 49.90 0.4M
2021-09-28 50.30 50.48 50.00 50.27 0.5M
2021-09-27 50.00 50.72 50.00 50.39 0.4M
2021-09-24 50.10 50.25 49.85 50.00 0.8M
2021-09-23 50.49 50.90 50.21 50.30 0.8M
2021-09-22 50.04 50.46 49.90 50.21 0.4M
2021-09-21 50.20 50.38 49.67 49.93 0.5M
2021-09-20 50.76 50.89 49.52 49.70 0.8M
2021-09-17 51.75 51.88 51.20 51.20 0.4M
2021-09-16 52.05 52.18 51.60 51.75 0.3M
2021-09-15 51.96 52.29 51.66 52.19 0.4M
2021-09-14 52.29 52.36 51.45 51.66 0.3M
2021-09-13 51.80 52.38 51.44 52.25 0.3M
2021-09-10 52.80 53.05 51.49 51.56 0.6M
2021-09-09 52.81 53.15 52.56 52.80 0.3M
2021-09-08 53.90 54.13 52.58 52.68 0.5M
2021-09-07 54.42 54.42 53.58 53.82 0.3M
2021-09-03 54.98 55.10 54.19 54.21 0.3M
2021-09-02 54.55 54.86 54.37 54.86 0.1M
2021-09-01 55.00 55.19 54.25 54.30 0.2M
2021-08-31 55.58 55.80 54.85 54.97 0.2M
2021-08-30 54.63 55.85 54.42 55.53 0.2M
2021-08-27 54.30 54.47 54.09 54.38 0.4M
2021-08-26 54.39 54.39 53.74 53.99 0.2M
2021-08-25 54.80 54.80 53.89 53.96 0.5M
2021-08-24 54.91 54.98 54.70 54.80 0.3M
2021-08-23 55.10 55.28 54.70 54.78 0.3M
2021-08-20 54.93 55.22 54.50 55.09 0.3M
2021-08-19 55.18 55.50 54.67 54.67 0.5M
2021-08-18 58.24 58.24 57.60 57.61 0.6M
2021-08-17 58.27 58.41 57.62 58.18 0.5M
2021-08-16 58.64 58.64 57.85 58.27 0.5M
2021-08-13 58.88 58.88 58.35 58.43 0.3M
2021-08-12 58.23 58.73 58.23 58.68 0.2M
2021-08-11 58.78 58.78 57.86 58.23 0.2M
2021-08-10 59.11 59.11 58.44 58.47 0.2M
2021-08-09 58.58 59.11 58.27 59.11 0.3M
2021-08-06 58.70 58.70 57.51 58.69 0.3M
2021-08-05 58.26 58.72 58.11 58.60 0.1M
2021-08-04 58.37 58.40 57.55 58.13 0.2M
2021-08-03 57.85 58.45 57.50 58.25 0.1M
2021-08-02 58.38 58.72 57.75 57.80 0.2M
2021-07-30 58.42 58.42 57.81 58.11 0.1M
2021-07-29 58.23 58.75 58.14 58.43 0.2M
2021-07-28 57.60 58.25 57.60 58.16 0.1M
2021-07-27 57.56 57.88 57.18 57.64 0.1M
2021-07-26 57.20 57.78 57.15 57.67 0.2M
2021-07-23 57.33 57.44 57.07 57.12 0.1M
2021-07-22 57.41 57.55 57.03 57.49 0.1M
2021-07-21 57.20 57.55 57.06 57.42 0.2M
2021-07-20 56.23 57.18 56.02 57.18 0.2M
2021-07-19 56.12 56.13 55.15 55.85 0.4M
2021-07-16 57.34 57.34 56.07 56.38 0.3M
2021-07-15 57.21 57.44 56.72 57.32 0.2M
2021-07-14 57.63 57.89 57.01 57.21 0.2M
2021-07-13 57.75 57.75 57.03 57.44 0.2M
2021-07-12 57.41 57.77 57.00 57.67 0.2M
2021-07-09 56.49 57.37 56.31 57.29 0.2M
2021-07-08 56.22 56.56 56.01 56.11 0.2M
2021-07-07 56.21 56.81 56.21 56.73 0.2M
2021-07-06 56.05 56.49 55.75 56.20 0.2M
2021-07-02 56.06 56.36 55.82 56.17 0.2M
2021-07-01 55.03 56.10 55.03 56.06 0.2M
2021-06-30 55.22 55.59 54.99 54.99 0.4M
2021-06-29 55.75 55.97 55.25 55.29 0.2M
2021-06-28 56.00 56.19 55.40 55.47 0.2M
2021-06-25 56.50 56.55 55.98 55.98 0.2M
2021-06-24 56.67 56.69 56.27 56.48 0.2M
2021-06-23 56.30 56.53 56.15 56.44 0.2M
2021-06-22 56.05 56.23 55.61 56.23 0.2M
2021-06-21 55.58 56.00 55.18 55.94 0.3M
2021-06-18 55.87 55.87 54.81 55.02 0.4M
2021-06-17 55.63 55.72 55.00 55.33 0.3M
2021-06-16 55.75 55.98 55.34 55.69 0.2M
2021-06-15 55.75 56.00 55.51 55.74 0.2M
2021-06-14 56.00 56.22 55.62 55.73 0.2M
2021-06-11 56.30 56.64 55.90 56.05 0.2M
2021-06-10 56.62 56.86 56.15 56.19 0.2M
2021-06-09 55.55 56.58 55.50 56.42 0.3M
2021-06-08 55.00 55.98 54.99 55.44 0.3M
2021-06-07 55.65 55.70 54.85 54.96 0.3M
2021-06-04 55.31 55.43 55.05 55.22 0.3M
2021-06-03 55.36 55.54 54.81 55.24 0.5M
2021-06-02 55.83 56.06 55.22 55.27 0.4M
2021-06-01 56.55 56.84 55.56 55.75 0.5M
2021-05-28 56.70 57.14 56.25 56.37 0.5M
2021-05-27 58.87 59.10 57.88 57.93 1.4M
2021-05-26 58.43 58.77 58.15 58.57 0.6M
2021-05-25 57.95 58.72 57.78 58.21 0.5M
2021-05-24 57.88 57.88 57.22 57.79 0.5M
2021-05-21 57.98 58.21 57.35 57.41 0.4M
2021-05-20 57.53 57.71 57.15 57.48 0.4M
2021-05-19 58.45 58.80 57.20 57.28 0.5M
2021-05-18 58.40 58.85 58.20 58.38 0.4M
2021-05-17 58.16 58.84 57.76 58.40 0.5M
2021-05-14 58.57 58.83 58.01 58.16 0.3M
2021-05-13 58.55 58.66 57.65 57.76 0.3M
2021-05-12 59.97 59.97 57.57 57.60 0.3M
2021-05-11 60.00 60.30 59.07 59.88 0.2M
2021-05-10 59.61 61.03 59.61 60.53 0.3M
2021-05-07 58.02 59.55 57.85 59.55 0.3M
2021-05-06 57.75 57.95 57.16 57.57 0.2M
2021-05-05 57.60 57.62 57.32 57.55 0.1M
2021-05-04 57.82 57.82 57.14 57.55 0.2M
2021-05-03 58.07 58.26 57.42 57.56 0.3M
2021-04-30 58.47 58.58 57.87 57.96 0.2M
2021-04-29 57.95 58.36 57.46 58.26 0.2M
2021-04-28 58.40 58.82 57.33 57.95 0.2M
2021-04-27 58.35 58.95 58.25 58.39 0.1M
2021-04-26 58.35 58.48 57.76 58.37 0.1M
2021-04-23 57.90 58.63 57.72 57.92 0.2M
2021-04-22 57.69 57.96 57.26 57.91 0.2M
2021-04-21 56.85 57.53 56.85 57.37 0.1M
2021-04-20 57.21 57.38 56.65 57.14 0.1M
2021-04-19 57.20 57.35 56.80 57.13 0.2M
2021-04-16 56.93 57.22 56.52 57.05 0.1M
2021-04-15 56.46 57.39 56.46 56.84 0.2M
2021-04-14 56.39 56.92 55.92 56.49 0.3M
2021-04-13 56.55 56.55 55.85 56.01 0.2M
2021-04-12 56.42 56.58 56.03 56.24 0.1M
2021-04-09 56.62 56.82 56.10 56.38 0.1M
2021-04-08 56.11 57.15 56.00 56.83 0.1M
2021-04-07 56.65 56.87 55.64 56.17 0.2M
2021-04-06 57.00 57.18 56.17 56.65 0.2M
2021-04-05 55.87 57.25 55.70 57.25 0.4M
2021-04-01 54.00 55.30 53.81 55.05 0.2M
2021-03-31 54.06 54.09 53.19 53.72 0.2M
2021-03-30 53.61 54.06 52.92 53.98 0.2M
2021-03-29 54.50 55.00 53.55 53.94 0.2M
2021-03-26 55.07 55.44 54.11 54.73 0.3M
2021-03-25 53.44 55.20 52.17 55.12 0.5M
2021-03-24 58.01 58.09 55.85 55.91 1.2M
2021-03-23 58.75 58.89 56.98 57.10 0.8M
2021-03-22 59.01 59.90 58.35 58.37 0.8M
2021-03-19 58.51 59.13 58.04 58.71 0.5M
2021-03-18 59.59 59.59 57.90 58.34 0.5M
2021-03-17 61.54 61.84 59.40 59.57 0.9M
2021-03-16 61.89 61.89 61.02 61.11 0.3M
2021-03-15 61.51 61.65 60.60 61.42 0.4M
2021-03-12 61.08 61.08 60.40 60.84 0.3M
2021-03-11 61.10 61.10 60.50 60.86 0.4M
2021-03-10 61.10 61.13 60.32 60.73 0.5M
2021-03-09 60.75 61.10 59.90 60.35 0.4M
2021-03-08 61.58 61.85 60.01 60.15 0.5M
2021-03-05 60.99 60.99 59.09 59.33 0.3M
2021-03-04 61.65 61.88 58.59 59.66 0.6M
2021-03-03 60.12 61.73 59.62 60.58 0.3M
2021-03-02 62.39 62.62 59.73 59.79 0.4M
2021-03-01 65.00 65.50 59.14 61.32 0.5M
2021-02-26 67.30 68.00 63.62 63.88 0.2M
2021-02-25 68.50 69.10 66.04 66.98 0.2M
2021-02-24 67.10 69.09 66.89 68.96 0.2M
2021-02-23 67.10 67.27 64.51 67.10 0.2M
2021-02-22 65.40 67.59 65.40 67.59 0.2M
2021-02-19 65.66 66.14 65.22 65.40 0.2M
2021-02-18 64.99 65.47 63.75 65.33 0.2M
2021-02-17 63.50 64.77 63.05 64.75 0.2M
2021-02-16 62.10 63.44 62.10 63.44 0.2M
2021-02-12 60.70 61.85 60.37 61.55 0.1M
2021-02-11 60.22 60.99 60.06 60.99 0.1M
2021-02-10 60.94 61.01 59.95 60.12 0.1M
2021-02-09 60.93 61.09 59.45 60.35 0.1M
2021-02-08 60.55 60.75 60.00 60.58 0.1M
2021-02-05 60.91 60.91 59.03 59.71 0.1M
2021-02-04 59.20 60.49 58.80 60.31 0.1M
2021-02-03 57.74 59.79 57.74 59.05 0.2M
2021-02-02 57.15 58.24 57.10 57.74 0.1M
2021-02-01 55.75 57.36 55.75 57.15 0.1M
2021-01-29 55.97 56.51 55.13 55.86 0.1M
2021-01-28 55.80 56.75 55.70 55.97 0.1M
2021-01-27 56.77 57.20 55.52 55.79 0.2M
2021-01-26 56.80 57.00 56.34 56.86 0.1M
2021-01-25 57.00 57.27 56.20 56.60 0.1M
2021-01-22 55.73 56.80 55.35 56.77 0.1M
2021-01-21 57.38 57.60 56.00 56.04 0.1M
2021-01-20 57.25 57.59 57.05 57.38 0.1M
2021-01-19 56.85 57.24 56.25 56.97 0.1M
2021-01-15 56.47 56.66 55.71 55.75 0.1M
2021-01-14 55.57 56.86 55.57 56.43 0.1M
2021-01-13 55.53 55.97 55.28 55.88 0.1M
2021-01-12 54.50 55.85 54.50 55.59 0.1M
2021-01-11 53.74 54.97 53.22 54.43 0.1M
2021-01-08 56.00 56.00 55.06 55.35 0.2M
2021-01-07 55.25 56.00 55.00 55.85 0.2M
2021-01-06 54.43 55.26 54.10 54.91 0.2M
2021-01-05 52.05 54.29 52.05 54.09 0.3M
2021-01-04 50.78 52.63 50.76 52.06 0.4M