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
2022-12-30 49.97 50.70 49.88 50.65 0.5M
2022-12-29 50.10 50.21 49.90 50.15 0.6M
2022-12-28 50.20 50.27 49.92 49.97 0.8M
2022-12-27 50.74 50.74 50.20 50.20 0.7M
2022-12-23 50.31 50.68 50.15 50.67 0.6M
2022-12-22 50.60 50.60 50.23 50.36 0.6M
2022-12-21 50.26 50.84 50.26 50.67 0.6M
2022-12-20 50.38 50.50 50.23 50.30 0.5M
2022-12-19 50.49 50.60 50.23 50.57 0.5M
2022-12-16 50.44 50.74 50.15 50.71 0.6M
2022-12-15 50.25 50.88 50.15 50.75 0.5M
2022-12-14 50.60 51.06 50.31 50.51 0.4M
2022-12-13 50.50 50.74 50.20 50.60 0.5M
2022-12-12 50.39 50.58 50.05 50.55 0.4M
2022-12-09 50.65 50.69 50.26 50.39 0.3M
2022-12-08 50.34 50.67 50.25 50.65 0.3M
2022-12-07 50.20 50.52 50.01 50.43 0.4M
2022-12-06 50.21 50.34 49.93 50.27 0.6M
2022-12-05 50.45 50.48 50.07 50.33 0.7M
2022-12-02 50.61 50.76 50.44 50.57 0.5M
2022-12-01 51.08 51.22 50.70 50.83 0.4M
2022-11-30 50.64 51.37 50.46 51.18 0.5M
2022-11-29 50.83 50.90 50.35 50.55 0.7M
2022-11-28 50.80 50.84 50.13 50.71 0.6M
2022-11-25 51.25 51.37 50.82 50.83 0.4M
2022-11-23 51.00 51.43 50.82 51.43 0.5M
2022-11-22 51.19 51.25 50.80 50.97 0.6M
2022-11-21 51.82 51.90 50.71 51.25 0.6M
2022-11-18 52.05 52.16 51.39 51.85 0.5M
2022-11-17 51.99 52.28 51.42 52.25 0.6M
2022-11-16 54.20 54.25 53.24 53.91 1.4M
2022-11-15 54.29 54.39 53.95 54.10 0.8M
2022-11-14 54.47 54.58 53.90 53.91 0.7M
2022-11-11 54.19 54.49 53.90 54.29 0.7M
2022-11-10 54.45 54.56 54.10 54.36 0.5M
2022-11-09 54.16 54.44 54.00 54.16 0.5M
2022-11-08 54.40 54.67 54.05 54.16 0.5M
2022-11-07 54.74 54.74 54.11 54.59 0.5M
2022-11-04 54.69 55.02 53.88 54.27 0.6M
2022-11-03 53.69 55.10 53.35 54.72 1.0M
2022-11-02 54.30 54.34 53.53 53.60 0.4M
2022-11-01 54.69 54.70 54.00 54.07 0.4M
2022-10-31 54.39 54.64 54.15 54.54 0.3M
2022-10-28 54.29 54.65 54.03 54.58 0.5M
2022-10-27 54.30 54.61 54.15 54.50 0.3M
2022-10-26 54.31 54.32 53.75 54.13 0.3M
2022-10-25 54.19 54.35 53.95 54.28 0.3M
2022-10-24 54.00 54.38 53.69 54.25 0.4M
2022-10-21 53.64 54.16 53.53 53.83 0.3M
2022-10-20 53.68 53.75 53.30 53.58 0.2M
2022-10-19 52.89 53.80 52.89 53.68 0.3M
2022-10-18 53.02 53.37 52.82 53.20 0.3M
2022-10-17 52.80 53.35 52.66 52.76 0.5M
2022-10-14 52.99 53.07 52.61 52.61 0.2M
2022-10-13 51.67 53.30 51.37 52.88 0.5M
2022-10-12 51.99 52.24 51.63 52.00 0.2M
2022-10-11 52.35 52.42 51.52 51.84 0.3M
2022-10-10 52.22 52.40 51.65 52.31 0.3M
2022-10-07 52.33 52.68 51.95 52.33 0.3M
2022-10-06 52.59 52.80 52.15 52.72 0.3M
2022-10-05 51.74 52.63 51.36 52.59 0.6M
2022-10-04 51.00 52.00 50.99 52.00 0.5M
2022-10-03 50.00 50.83 49.91 50.41 0.4M
2022-09-30 49.54 50.20 49.32 49.67 0.5M
2022-09-29 50.00 50.10 48.93 49.60 0.6M
2022-09-28 50.05 50.47 49.51 50.25 0.4M
2022-09-27 49.02 49.86 48.90 49.71 0.6M
2022-09-26 49.95 50.20 48.75 48.85 0.6M
2022-09-23 50.60 50.78 49.77 50.14 0.9M
2022-09-22 51.26 51.50 50.62 51.02 0.5M
2022-09-21 51.36 51.83 51.00 51.26 0.4M
2022-09-20 51.79 51.87 50.90 51.29 0.5M
2022-09-19 51.33 52.46 51.25 51.93 0.4M
2022-09-16 51.13 51.83 50.53 51.77 0.5M
2022-09-15 51.70 51.70 51.10 51.22 0.3M
2022-09-14 51.43 51.76 51.12 51.70 0.2M
2022-09-13 51.45 51.70 51.02 51.26 0.3M
2022-09-12 51.34 52.18 51.07 52.00 0.3M
2022-09-09 51.01 51.45 50.75 51.20 0.5M
2022-09-08 50.45 51.06 50.14 50.77 0.3M
2022-09-07 50.26 50.75 50.26 50.41 0.4M
2022-09-06 51.07 51.13 50.11 50.49 0.5M
2022-09-02 51.00 51.48 50.60 51.02 0.4M
2022-09-01 51.40 51.49 50.70 50.83 0.4M
2022-08-31 51.95 52.00 51.57 51.65 0.3M
2022-08-30 52.18 52.20 51.26 51.89 0.6M
2022-08-29 51.70 51.99 51.31 51.67 0.4M
2022-08-26 51.71 52.13 51.42 51.76 0.3M
2022-08-25 51.29 51.74 51.03 51.74 0.3M
2022-08-24 51.37 51.44 50.70 51.14 0.3M
2022-08-23 50.47 51.44 50.36 51.37 0.5M
2022-08-22 51.26 51.26 50.00 50.26 0.7M
2022-08-19 51.69 52.30 51.48 51.56 0.5M
2022-08-18 52.35 52.35 51.56 52.08 0.6M
2022-08-17 54.85 54.85 53.53 53.90 1.1M
2022-08-16 55.13 55.16 54.39 54.87 1.0M
2022-08-15 54.89 55.05 54.30 54.79 0.9M
2022-08-12 54.90 54.98 54.52 54.89 0.6M
2022-08-11 54.50 54.89 54.08 54.85 0.7M
2022-08-10 54.25 54.37 53.80 54.21 0.6M
2022-08-09 53.40 54.00 53.33 53.88 0.3M
2022-08-08 54.00 54.20 53.11 53.25 1.0M
2022-08-05 53.02 53.94 52.73 53.73 0.5M
2022-08-04 53.69 53.80 52.89 53.15 0.4M
2022-08-03 54.19 54.24 53.51 53.68 0.4M
2022-08-02 53.79 54.49 53.35 54.05 0.6M
2022-08-01 53.56 54.20 53.27 53.97 0.5M
2022-07-29 53.00 53.77 52.81 53.49 0.4M
2022-07-28 52.25 52.94 51.95 52.71 0.4M
2022-07-27 52.46 52.46 51.45 52.17 0.3M
2022-07-26 51.75 52.25 51.59 51.94 0.2M
2022-07-25 51.06 51.71 50.95 51.70 0.2M
2022-07-22 51.29 51.55 50.87 51.06 0.2M
2022-07-21 50.45 51.18 50.31 51.14 0.2M
2022-07-20 51.14 51.40 50.08 50.63 0.5M
2022-07-19 50.89 51.53 50.89 51.10 0.3M
2022-07-18 51.87 51.89 50.85 50.88 0.4M
2022-07-15 51.31 51.66 51.00 51.66 0.3M
2022-07-14 51.21 51.21 50.20 50.93 0.3M
2022-07-13 50.97 51.67 50.41 51.36 0.5M
2022-07-12 50.60 51.03 50.44 50.64 0.4M
2022-07-11 50.30 50.60 49.90 50.48 0.4M
2022-07-08 49.75 50.63 49.60 50.30 0.8M
2022-07-07 48.99 49.56 48.77 49.55 0.4M
2022-07-06 48.90 49.18 48.07 48.76 0.3M
2022-07-05 48.12 48.71 47.57 48.71 0.4M
2022-07-01 48.42 48.49 47.32 48.38 0.4M
2022-06-30 48.42 48.56 47.55 48.12 0.5M
2022-06-29 49.14 49.16 48.28 48.46 0.2M
2022-06-28 49.10 49.60 48.28 48.77 0.4M
2022-06-27 48.38 48.98 47.85 48.88 0.4M
2022-06-24 47.93 48.44 47.58 48.13 0.6M
2022-06-23 48.88 49.10 47.17 47.90 0.8M
2022-06-22 48.33 49.25 47.93 48.98 0.5M
2022-06-21 49.50 50.13 47.86 48.66 1.5M
2022-06-17 48.64 49.39 48.32 49.27 0.6M
2022-06-16 49.50 49.51 48.03 48.74 0.9M
2022-06-15 49.71 50.16 49.34 49.86 0.7M
2022-06-14 50.20 50.29 49.09 49.51 1.0M
2022-06-13 50.62 50.85 50.00 50.19 1.1M
2022-06-10 51.44 51.61 50.56 51.27 0.7M
2022-06-09 52.05 52.53 51.40 51.50 0.7M
2022-06-08 51.34 52.19 50.82 51.97 0.8M
2022-06-07 50.80 51.36 50.62 51.30 0.3M
2022-06-06 51.23 51.45 50.81 51.02 0.4M
2022-06-03 51.12 51.32 50.71 51.25 0.3M
2022-06-02 51.07 51.50 50.59 51.47 0.4M
2022-06-01 51.70 51.70 50.56 51.15 0.4M
2022-05-31 51.85 52.00 50.80 51.35 0.5M
2022-05-27 51.62 52.00 51.25 51.93 0.4M
2022-05-26 51.81 52.07 51.17 51.28 0.5M
2022-05-25 51.26 51.67 51.03 51.36 0.3M
2022-05-24 51.09 51.53 50.25 51.32 0.4M
2022-05-23 50.77 51.45 50.01 51.37 0.7M
2022-05-20 52.16 52.16 50.14 50.56 0.9M
2022-05-19 52.30 52.30 51.18 51.51 1.2M
2022-05-18 55.51 55.55 54.25 54.52 0.9M
2022-05-17 54.98 55.53 54.71 55.51 0.8M
2022-05-16 54.70 54.94 54.15 54.72 0.8M
2022-05-13 53.52 54.49 53.19 54.05 0.7M
2022-05-12 53.16 53.41 52.50 53.05 0.6M
2022-05-11 53.34 54.07 53.04 53.46 0.5M
2022-05-10 53.51 54.15 52.64 53.00 0.7M
2022-05-09 54.27 54.55 52.51 52.60 0.8M
2022-05-06 54.00 54.99 53.66 54.62 0.6M
2022-05-05 54.00 54.04 52.66 53.41 0.3M
2022-05-04 53.70 54.06 52.95 53.76 0.4M
2022-05-03 52.97 53.62 52.94 53.33 0.2M
2022-05-02 52.75 53.56 52.40 52.90 0.4M
2022-04-29 53.56 53.69 52.57 52.64 0.4M
2022-04-28 53.32 53.75 52.40 53.60 0.4M
2022-04-27 52.72 53.24 52.57 52.86 0.3M
2022-04-26 53.10 53.18 52.30 52.57 0.4M
2022-04-25 52.40 53.38 52.29 53.26 0.3M
2022-04-22 53.50 53.59 52.62 52.85 0.3M
2022-04-21 54.00 54.40 53.23 53.34 0.3M
2022-04-20 54.03 54.31 53.80 53.80 0.2M
2022-04-19 53.90 54.16 53.70 53.96 0.2M
2022-04-18 53.28 53.85 53.12 53.72 0.3M
2022-04-14 53.45 53.95 53.25 53.32 0.3M
2022-04-13 52.75 53.41 52.67 53.37 0.2M
2022-04-12 52.70 53.21 52.59 52.74 0.2M
2022-04-11 53.17 53.39 52.57 52.68 0.3M
2022-04-08 52.80 53.40 52.70 53.22 0.2M
2022-04-07 52.98 52.99 52.25 52.70 0.5M
2022-04-06 53.28 53.44 52.71 53.02 0.3M
2022-04-05 53.00 53.40 52.80 53.32 0.4M
2022-04-04 53.00 53.10 52.56 52.81 0.3M
2022-04-01 52.30 53.00 52.01 53.00 0.4M
2022-03-31 52.42 52.42 51.79 51.93 0.4M
2022-03-30 52.13 52.50 51.86 52.26 0.3M
2022-03-29 51.75 52.50 51.38 52.34 0.9M
2022-03-28 51.58 51.75 51.18 51.55 0.6M
2022-03-25 51.21 51.74 50.91 51.37 0.4M
2022-03-24 51.50 51.50 51.03 51.12 0.3M
2022-03-23 51.34 51.50 50.75 51.28 0.5M
2022-03-22 51.80 51.99 51.02 51.29 0.4M
2022-03-21 51.37 51.83 51.19 51.79 0.5M
2022-03-18 52.17 52.24 51.30 51.51 0.8M
2022-03-17 51.95 52.64 51.68 52.42 0.9M
2022-03-16 54.10 54.19 53.40 53.97 1.5M
2022-03-15 53.75 54.09 53.30 53.83 0.9M
2022-03-14 53.99 53.99 53.29 53.69 0.7M
2022-03-11 54.50 54.50 53.52 53.70 0.6M
2022-03-10 54.11 54.40 53.50 54.00 0.6M
2022-03-09 54.22 54.50 53.72 53.93 0.5M
2022-03-08 53.70 53.98 53.36 53.47 0.7M
2022-03-07 53.87 53.90 53.41 53.53 0.6M
2022-03-04 54.21 54.49 53.55 54.01 0.5M
2022-03-03 54.81 54.81 53.96 54.13 0.5M
2022-03-02 54.50 54.79 54.07 54.33 0.4M
2022-03-01 55.03 55.18 53.62 54.15 0.4M
2022-02-28 54.28 55.57 53.77 54.74 0.5M
2022-02-25 54.45 54.85 53.09 54.11 0.5M
2022-02-24 53.90 54.57 52.12 54.30 0.8M
2022-02-23 55.37 55.55 54.59 54.70 0.3M
2022-02-22 55.26 55.39 54.08 54.98 0.5M
2022-02-18 55.31 55.60 54.85 55.26 0.3M
2022-02-17 55.54 55.67 54.92 55.29 0.3M
2022-02-16 55.47 55.65 55.15 55.60 0.3M
2022-02-15 55.00 55.50 54.68 55.40 0.3M
2022-02-14 54.79 54.99 54.10 54.96 0.2M
2022-02-11 55.27 55.73 54.30 54.55 0.3M
2022-02-10 55.00 55.73 54.94 55.14 0.2M
2022-02-09 54.79 55.35 54.71 55.17 0.3M
2022-02-08 54.40 54.90 54.01 54.83 0.2M
2022-02-07 53.60 54.61 53.28 54.23 0.3M
2022-02-04 53.93 54.18 53.28 53.40 0.3M
2022-02-03 54.75 54.90 53.92 53.93 0.3M
2022-02-02 54.80 55.11 54.32 54.90 0.4M
2022-02-01 54.36 55.00 54.13 54.69 0.3M
2022-01-31 53.63 54.62 53.46 54.35 0.5M
2022-01-28 52.80 53.53 52.25 53.42 0.2M
2022-01-27 53.00 53.54 52.14 52.77 0.2M
2022-01-26 53.16 53.54 52.29 52.68 0.3M
2022-01-25 50.93 53.40 50.52 52.75 0.4M
2022-01-24 50.51 51.74 49.73 51.58 1.0M
2022-01-21 52.80 52.90 51.20 51.78 0.6M
2022-01-20 54.24 54.50 52.70 52.76 0.5M
2022-01-19 54.78 54.90 53.20 54.30 0.5M
2022-01-18 54.70 54.92 54.41 54.64 0.3M
2022-01-14 54.65 54.84 54.06 54.65 0.2M
2022-01-13 54.50 55.10 54.45 54.70 0.3M
2022-01-12 54.50 54.63 53.91 54.51 0.3M
2022-01-11 53.50 54.43 53.26 54.29 0.3M
2022-01-10 54.03 54.40 52.90 53.28 0.4M
2022-01-07 52.99 54.32 52.89 54.11 0.4M
2022-01-06 53.71 54.15 52.78 52.99 0.4M
2022-01-05 52.61 53.54 52.49 53.04 0.4M
2022-01-04 52.29 53.16 52.28 52.64 0.4M
2022-01-03 50.00 52.20 49.85 52.14 0.6M