IDEX Wind Down Inc

IDEXQ
🏛️ 美国 →
0.01
最后更新: 2025-09-26
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
2023-12-29 2.17 2.33 1.98 1.99 0.7M
2023-12-28 2.08 2.22 2.01 2.18 0.4M
2023-12-27 1.93 2.11 1.86 2.07 0.4M
2023-12-26 1.87 2.05 1.86 1.86 0.3M
2023-12-22 1.83 1.94 1.74 1.89 0.3M
2023-12-21 1.64 1.85 1.64 1.82 0.5M
2023-12-20 1.63 1.75 1.62 1.62 0.3M
2023-12-19 1.64 1.66 1.61 1.63 0.2M
2023-12-18 1.61 1.67 1.61 1.61 0.2M
2023-12-15 1.64 1.67 1.59 1.60 0.1M
2023-12-14 1.59 1.75 1.59 1.63 0.4M
2023-12-13 1.54 1.58 1.45 1.58 0.2M
2023-12-12 1.67 1.69 1.52 1.54 0.3M
2023-12-11 1.70 1.70 1.63 1.68 0.2M
2023-12-08 1.73 1.77 1.68 1.72 0.2M
2023-12-07 1.75 1.76 1.70 1.74 0.1M
2023-12-06 1.78 1.79 1.70 1.74 0.2M
2023-12-05 1.83 1.83 1.68 1.74 0.2M
2023-12-04 1.80 1.85 1.77 1.81 0.2M
2023-12-01 1.71 1.80 1.70 1.79 0.2M
2023-11-30 1.78 1.80 1.68 1.70 0.3M
2023-11-29 1.79 1.84 1.76 1.80 0.3M
2023-11-28 1.83 1.84 1.77 1.79 0.1M
2023-11-27 1.89 1.89 1.71 1.82 0.4M
2023-11-24 1.97 1.97 1.86 1.89 0.3M
2023-11-22 2.01 2.01 1.80 1.86 0.4M
2023-11-21 2.20 2.20 1.99 2.00 0.3M
2023-11-20 2.22 2.28 2.15 2.21 0.1M
2023-11-17 2.18 2.26 2.13 2.18 0.1M
2023-11-16 2.25 2.25 2.10 2.17 0.1M
2023-11-15 1.88 2.32 1.88 2.25 0.5M
2023-11-14 1.98 1.99 1.83 1.90 0.3M
2023-11-13 1.99 2.00 1.88 1.89 0.3M
2023-11-10 2.08 2.08 1.97 2.00 0.1M
2023-11-09 2.23 2.24 1.98 1.99 0.2M
2023-11-08 2.35 2.35 2.18 2.21 0.1M
2023-11-07 2.33 2.43 2.30 2.36 0.1M
2023-11-06 2.50 2.52 2.28 2.33 0.1M
2023-11-03 2.42 2.60 2.42 2.52 0.2M
2023-11-02 2.15 2.45 2.14 2.37 0.2M
2023-11-01 2.23 2.23 2.10 2.13 0.1M
2023-10-31 2.13 2.27 2.13 2.22 0.1M
2023-10-30 2.12 2.22 2.00 2.15 0.2M
2023-10-27 2.30 2.39 2.12 2.13 0.1M
2023-10-26 2.30 2.42 2.25 2.30 0.1M
2023-10-25 2.28 2.36 2.16 2.32 0.1M
2023-10-24 2.20 2.33 2.14 2.23 0.1M
2023-10-23 2.34 2.34 2.12 2.15 0.2M
2023-10-20 2.47 2.47 2.22 2.38 0.2M
2023-10-19 2.61 2.61 2.41 2.47 0.2M
2023-10-18 2.66 2.75 2.50 2.69 0.2M
2023-10-17 2.69 2.93 2.62 2.69 0.5M
2023-10-16 2.38 2.69 2.30 2.69 0.5M
2023-10-13 2.46 2.50 2.29 2.37 0.2M
2023-10-12 2.50 2.55 2.33 2.46 0.2M
2023-10-11 2.54 2.68 2.41 2.45 0.3M
2023-10-10 2.18 2.60 2.18 2.49 0.5M
2023-10-09 2.20 2.27 2.13 2.20 0.2M
2023-10-06 2.19 2.34 2.14 2.26 0.2M
2023-10-05 2.08 2.25 2.06 2.23 0.2M
2023-10-04 2.13 2.17 2.01 2.17 0.2M
2023-10-03 2.24 2.28 2.11 2.18 0.2M
2023-10-02 2.43 2.45 2.18 2.23 0.4M
2023-09-29 2.16 2.45 2.15 2.43 0.6M
2023-09-28 1.96 2.23 1.92 2.22 0.6M
2023-09-27 1.97 1.97 1.90 1.92 0.2M
2023-09-26 1.94 1.94 1.84 1.89 0.3M
2023-09-25 1.88 1.97 1.82 1.94 0.2M
2023-09-22 1.90 1.93 1.84 1.86 0.2M
2023-09-21 2.04 2.04 1.80 1.84 0.5M
2023-09-20 1.82 2.15 1.72 2.04 1.2M
2023-09-19 1.91 1.94 1.81 1.82 0.4M
2023-09-18 2.10 2.11 1.88 1.90 0.7M
2023-09-15 2.24 2.29 2.05 2.10 0.8M
2023-09-14 2.11 2.27 2.11 2.20 0.4M
2023-09-13 2.35 2.43 2.12 2.16 0.6M
2023-09-12 2.15 2.34 2.14 2.32 0.7M
2023-09-11 2.09 2.32 2.04 2.13 0.8M
2023-09-08 2.33 2.34 2.04 2.07 0.8M
2023-09-07 2.51 2.54 2.33 2.33 0.5M
2023-09-06 2.75 2.75 2.45 2.46 0.6M
2023-09-05 2.97 2.97 2.77 2.78 0.7M
2023-09-01 3.10 3.24 2.97 2.97 0.9M
2023-08-31 3.04 3.13 3.00 3.02 0.6M
2023-08-30 3.15 3.20 2.95 3.03 1.0M
2023-08-29 3.42 3.42 3.25 3.28 0.8M
2023-08-28 3.96 4.10 3.35 3.48 1.1M
2023-08-25 3.80 4.38 3.25 4.30 2.0M
2023-08-24 4.79 4.85 4.18 4.33 0.8M
2023-08-23 4.95 5.38 4.63 4.81 1.3M
2023-08-22 6.45 6.74 6.13 6.63 0.3M
2023-08-21 6.20 6.86 5.98 6.50 0.5M
2023-08-18 6.14 6.19 5.81 6.01 0.4M
2023-08-17 6.51 6.75 6.00 6.30 0.6M
2023-08-16 6.20 7.24 6.16 6.73 1.0M
2023-08-15 6.04 6.21 5.81 6.13 0.2M
2023-08-14 6.23 6.24 5.91 6.13 0.2M
2023-08-11 6.59 6.73 5.94 6.25 0.4M
2023-08-10 7.16 7.18 6.45 6.63 0.2M
2023-08-09 8.16 8.50 6.25 6.99 1.2M
2023-08-08 9.38 9.56 8.00 8.13 0.4M
2023-08-07 10.31 10.81 8.88 9.81 0.3M
2023-08-04 11.64 11.94 10.76 11.24 0.4M
2023-08-03 11.25 12.25 10.94 11.38 0.3M
2023-08-02 11.38 11.38 10.94 11.25 0.1M
2023-08-01 11.46 11.75 11.11 11.56 0.2M
2023-07-31 10.94 11.71 10.88 11.61 0.3M
2023-07-28 10.28 10.79 10.14 10.46 0.1M
2023-07-27 10.61 10.61 10.00 10.19 0.1M
2023-07-26 10.13 10.74 10.08 10.49 0.1M
2023-07-25 10.00 10.76 10.00 10.13 0.1M
2023-07-24 10.41 10.94 10.18 10.76 0.1M
2023-07-21 11.25 11.34 10.00 10.63 0.2M
2023-07-20 11.13 11.56 11.00 11.25 0.1M
2023-07-19 11.74 11.99 11.29 11.31 0.2M
2023-07-18 11.98 11.99 11.26 11.34 0.2M
2023-07-17 11.60 12.30 11.50 12.06 0.2M
2023-07-14 12.19 12.25 10.94 11.51 0.3M
2023-07-13 12.16 13.36 11.90 12.11 0.4M
2023-07-12 11.63 12.53 11.44 12.25 0.3M
2023-07-11 11.36 12.13 11.19 11.74 0.3M
2023-07-10 11.83 11.88 11.09 11.28 0.2M
2023-07-07 11.24 11.81 11.01 11.53 0.3M
2023-07-06 11.31 11.54 10.64 11.34 0.3M
2023-07-05 11.61 11.88 10.94 11.41 0.5M
2023-07-03 9.78 11.56 9.55 10.63 0.5M
2023-06-30 9.31 9.75 8.75 9.31 0.3M
2023-06-29 10.28 10.38 8.63 8.94 0.4M
2023-06-28 10.44 10.75 9.99 10.00 0.3M
2023-06-27 10.99 11.24 10.19 10.89 0.3M
2023-06-26 11.69 11.93 10.63 11.40 0.3M
2023-06-23 12.36 12.36 11.00 11.48 0.3M
2023-06-22 13.19 13.44 11.71 12.49 0.5M
2023-06-21 12.49 14.13 12.25 12.69 0.5M
2023-06-20 11.25 13.00 10.61 12.74 1.0M
2023-06-16 13.18 13.30 9.38 10.29 1.1M
2023-06-15 14.04 15.06 12.00 12.65 1.5M
2023-06-14 13.51 16.13 11.63 12.70 3.0M
2023-06-13 8.11 15.03 8.11 11.53 5.3M
2023-06-12 7.05 8.11 6.61 7.88 0.5M
2023-06-09 7.69 8.05 6.25 6.94 0.6M
2023-06-08 6.44 8.13 6.26 7.31 1.4M
2023-06-07 5.58 6.25 5.58 6.13 0.5M
2023-06-06 5.38 5.90 5.30 5.56 0.3M
2023-06-05 5.46 5.75 5.26 5.38 0.2M
2023-06-02 5.00 5.68 5.00 5.46 0.2M
2023-06-01 5.28 6.25 5.19 5.29 0.2M
2023-05-31 5.50 5.55 5.03 5.25 0.3M
2023-05-30 5.25 6.00 5.25 5.56 1.0M
2023-05-26 5.03 5.08 4.51 4.75 0.2M
2023-05-25 5.11 5.16 4.88 5.10 0.2M
2023-05-24 5.06 5.23 5.00 5.11 0.2M
2023-05-23 5.55 5.55 5.16 5.19 0.4M
2023-05-22 5.76 5.81 5.50 5.51 0.3M
2023-05-19 5.79 5.81 5.50 5.75 0.3M
2023-05-18 5.95 6.38 5.69 5.79 0.4M
2023-05-17 5.66 6.25 5.54 6.06 0.6M
2023-05-16 5.58 5.68 5.38 5.63 0.4M
2023-05-15 5.28 5.38 5.00 5.30 0.3M
2023-05-12 5.44 5.44 4.63 5.06 0.5M
2023-05-11 5.50 5.61 5.16 5.28 0.4M
2023-05-10 6.04 6.10 5.39 5.58 0.6M
2023-05-09 6.25 6.44 5.88 6.04 0.7M
2023-05-08 6.20 7.06 5.80 6.11 1.8M
2023-05-05 5.29 5.84 5.00 5.33 0.6M
2023-05-04 6.34 6.50 5.06 5.25 1.0M
2023-05-03 7.38 7.75 5.75 5.95 1.7M
2023-05-02 6.06 9.09 6.00 6.03 3.5M
2023-05-01 3.20 6.25 2.95 6.06 5.7M
2023-04-28 3.16 3.31 2.63 3.00 1.1M
2023-04-27 3.40 3.53 2.63 3.25 1.3M
2023-04-26 4.23 4.25 2.50 3.43 1.5M
2023-04-25 5.16 5.16 4.00 4.39 0.9M
2023-04-24 4.74 5.24 4.63 4.99 0.5M
2023-04-21 5.83 5.83 4.44 5.31 1.5M
2023-04-20 6.80 6.84 5.03 5.88 0.9M
2023-04-19 6.84 7.38 5.90 7.38 0.7M
2023-04-18 7.50 7.60 6.39 6.88 0.8M
2023-04-17 9.16 9.30 6.25 6.99 0.9M
2023-04-14 10.13 10.20 8.75 9.45 0.3M
2023-04-13 11.10 11.20 9.76 10.10 0.3M
2023-04-12 12.15 12.19 10.64 10.88 0.2M
2023-04-11 12.06 12.36 11.63 12.05 0.1M
2023-04-10 12.13 12.19 11.63 12.06 0.1M
2023-04-06 11.66 12.35 11.25 12.35 0.1M
2023-04-05 13.38 13.38 11.64 11.88 0.2M
2023-04-04 13.33 13.50 12.88 13.16 0.1M
2023-04-03 13.75 14.10 13.40 13.56 0.1M
2023-03-31 14.08 14.38 13.13 13.50 0.1M
2023-03-30 14.44 15.59 14.00 14.14 0.1M
2023-03-29 14.38 15.31 14.24 15.03 0.1M
2023-03-28 14.29 14.50 13.74 14.38 0.1M
2023-03-27 14.63 15.05 13.44 14.05 0.1M
2023-03-24 14.15 14.68 13.75 14.48 0.1M
2023-03-23 14.93 15.25 14.01 14.55 0.1M
2023-03-22 13.88 14.63 13.78 14.50 0.1M
2023-03-21 13.75 14.26 13.50 13.96 0.1M
2023-03-20 14.38 14.50 13.44 13.63 0.1M
2023-03-17 14.14 14.88 13.75 14.75 0.1M
2023-03-16 13.13 15.25 13.03 15.25 0.2M
2023-03-15 13.40 13.91 12.38 13.81 0.2M
2023-03-14 14.38 14.64 13.64 13.93 0.1M
2023-03-13 13.29 14.61 12.34 14.43 0.2M
2023-03-10 14.06 14.06 13.05 13.43 0.1M
2023-03-09 14.50 15.09 14.01 14.05 0.1M
2023-03-08 14.93 14.94 14.00 14.41 0.2M
2023-03-07 15.40 15.40 14.73 15.00 0.1M
2023-03-06 15.95 16.06 15.31 15.51 0.1M
2023-03-03 15.79 16.26 15.63 15.78 0.1M
2023-03-02 16.31 16.36 14.76 15.65 0.2M
2023-03-01 17.00 17.10 16.29 16.75 0.1M
2023-02-28 16.19 17.38 15.80 16.81 0.1M
2023-02-27 16.25 16.63 15.68 16.19 0.1M
2023-02-24 16.88 16.88 15.63 16.38 0.1M
2023-02-23 18.46 18.46 16.50 16.99 0.2M
2023-02-22 18.51 18.75 18.14 18.23 0.1M
2023-02-21 19.13 19.24 18.28 18.69 0.1M
2023-02-17 19.21 19.54 18.75 19.50 0.1M
2023-02-16 19.39 19.91 18.93 19.75 0.2M
2023-02-15 20.38 20.38 18.75 19.38 0.2M
2023-02-14 19.61 20.70 19.13 20.54 0.3M
2023-02-13 19.69 19.93 18.44 18.61 0.1M
2023-02-10 19.64 19.75 18.63 19.58 0.2M
2023-02-09 20.50 20.95 19.44 19.98 0.1M
2023-02-08 21.25 21.46 19.25 20.43 0.1M
2023-02-07 22.13 22.13 20.00 21.20 0.2M
2023-02-06 23.13 23.16 21.53 21.53 0.2M
2023-02-03 24.19 24.50 22.53 23.14 0.2M
2023-02-02 25.88 26.06 24.06 24.36 0.2M
2023-02-01 26.00 26.25 24.55 25.50 0.1M
2023-01-31 27.33 27.33 25.46 26.01 0.1M
2023-01-30 25.00 27.48 24.44 26.25 0.2M
2023-01-27 23.71 26.09 23.38 25.63 0.2M
2023-01-26 25.14 25.44 23.19 23.83 0.2M
2023-01-25 25.13 25.25 23.21 23.76 0.1M
2023-01-24 23.04 27.13 22.75 25.53 0.2M
2023-01-23 22.85 23.03 22.00 22.33 0.1M
2023-01-20 22.50 22.85 21.86 22.50 0.1M
2023-01-19 22.85 23.10 21.58 21.70 0.1M
2023-01-18 25.00 25.00 22.50 22.85 0.1M
2023-01-17 24.63 25.30 23.75 24.56 0.1M
2023-01-13 24.76 25.43 24.38 24.46 0.1M
2023-01-12 26.25 26.43 24.38 24.60 0.1M
2023-01-11 23.25 25.99 23.13 25.43 0.1M
2023-01-10 22.25 23.75 21.50 22.50 0.1M
2023-01-09 21.56 22.25 20.50 21.46 0.1M
2023-01-06 20.93 21.69 20.13 21.25 0.0M
2023-01-05 21.25 21.86 19.63 20.95 0.1M
2023-01-04 19.86 22.06 18.76 20.48 0.1M
2023-01-03 21.25 22.13 19.25 19.40 0.1M