IDEXX实验室

IDXX
🏛️ 美国 →
633.83
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
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
2021-12-31 659.84 664.65 656.42 658.46 0.2M
2021-12-30 655.40 664.70 655.13 661.32 0.2M
2021-12-29 652.52 660.15 648.40 655.69 0.2M
2021-12-28 659.47 659.94 649.35 651.28 0.2M
2021-12-27 648.00 656.34 646.77 654.84 0.2M
2021-12-23 641.58 649.76 640.51 645.02 0.3M
2021-12-22 624.06 641.05 624.06 640.03 0.3M
2021-12-21 607.87 624.99 606.51 624.06 0.3M
2021-12-20 611.62 614.05 595.24 604.11 0.3M
2021-12-17 604.07 624.00 604.03 616.88 0.7M
2021-12-16 613.25 619.28 606.65 607.56 0.4M
2021-12-15 598.10 612.00 596.79 611.56 0.4M
2021-12-14 602.46 603.96 586.64 596.35 0.4M
2021-12-13 608.82 614.84 601.93 605.34 0.4M
2021-12-10 612.52 620.06 605.75 607.90 0.3M
2021-12-09 618.55 623.90 607.55 607.58 0.3M
2021-12-08 612.83 619.36 609.62 618.55 0.2M
2021-12-07 597.27 615.28 595.91 611.43 0.4M
2021-12-06 586.81 595.41 579.53 592.21 0.6M
2021-12-03 603.36 608.11 575.59 586.54 0.5M
2021-12-02 594.92 603.00 583.96 599.01 0.6M
2021-12-01 612.99 621.19 598.74 599.45 0.4M
2021-11-30 628.15 639.51 603.00 608.07 0.8M
2021-11-29 613.27 636.43 609.11 631.30 0.4M
2021-11-26 619.59 632.84 604.00 607.52 0.3M
2021-11-24 619.13 622.75 613.78 622.45 0.4M
2021-11-23 631.06 631.65 612.34 619.98 0.4M
2021-11-22 644.66 656.38 634.24 634.68 0.3M
2021-11-19 638.88 649.94 632.59 647.27 0.3M
2021-11-18 633.75 641.86 625.39 634.00 0.3M
2021-11-17 632.46 636.01 622.25 627.99 0.3M
2021-11-16 620.25 638.40 620.25 633.22 0.3M
2021-11-15 627.56 628.71 618.80 618.96 0.2M
2021-11-12 618.50 629.71 618.50 628.18 0.3M
2021-11-11 623.72 627.31 612.63 615.05 0.3M
2021-11-10 626.87 631.00 620.38 622.43 0.3M
2021-11-09 630.72 633.95 624.44 629.26 0.2M
2021-11-08 638.00 642.37 624.24 634.21 0.3M
2021-11-05 639.65 655.00 634.33 637.40 0.3M
2021-11-04 628.46 642.01 621.97 639.96 0.4M
2021-11-03 624.90 627.18 597.84 625.66 0.6M
2021-11-02 654.62 654.97 620.00 627.35 0.7M
2021-11-01 665.08 670.93 656.18 666.48 0.5M
2021-10-29 650.16 672.93 645.72 666.14 0.5M
2021-10-28 645.94 654.55 640.99 653.02 0.3M
2021-10-27 651.96 652.40 636.93 640.50 0.3M
2021-10-26 654.61 657.29 648.90 651.96 0.2M
2021-10-25 651.24 655.93 647.54 652.52 0.2M
2021-10-22 648.63 655.74 647.60 651.85 0.2M
2021-10-21 643.17 647.81 634.95 645.24 0.2M
2021-10-20 646.30 651.59 640.75 642.20 0.2M
2021-10-19 643.49 650.47 639.36 640.99 0.2M
2021-10-18 630.95 638.90 621.73 638.29 0.3M
2021-10-15 631.76 637.37 631.76 635.15 0.3M
2021-10-14 630.87 641.65 628.36 629.72 0.5M
2021-10-13 622.20 625.34 618.16 623.12 0.3M
2021-10-12 619.50 621.23 613.33 615.91 0.3M
2021-10-11 617.00 621.43 612.19 612.77 0.2M
2021-10-08 623.73 631.93 611.44 617.02 0.2M
2021-10-07 621.40 637.83 621.40 623.01 0.3M
2021-10-06 612.50 618.13 601.18 617.17 0.6M
2021-10-05 617.66 625.77 614.09 614.80 0.5M
2021-10-04 619.28 621.62 597.69 614.19 0.5M
2021-10-01 623.15 626.08 608.37 623.98 0.4M
2021-09-30 633.72 638.15 620.86 621.90 0.4M
2021-09-29 631.38 637.44 627.51 629.55 0.3M
2021-09-28 644.40 644.79 621.65 626.85 0.6M
2021-09-27 672.97 674.45 640.21 650.02 0.6M
2021-09-24 678.74 684.21 671.34 679.64 0.3M
2021-09-23 674.99 689.95 670.66 682.58 0.4M
2021-09-22 670.20 672.43 660.04 671.47 0.3M
2021-09-21 663.95 668.51 659.30 666.87 0.7M
2021-09-20 657.10 668.69 651.54 659.78 0.7M
2021-09-17 661.45 664.80 655.11 661.71 1.0M
2021-09-16 664.45 666.16 651.49 663.45 0.7M
2021-09-15 660.62 668.92 658.95 661.65 0.7M
2021-09-14 663.22 669.54 659.48 661.39 0.4M
2021-09-13 687.03 687.03 646.47 655.05 0.5M
2021-09-10 679.86 686.13 675.53 681.61 0.3M
2021-09-09 690.03 692.32 675.66 676.57 0.3M
2021-09-08 681.84 695.18 677.51 687.70 0.3M
2021-09-07 684.04 686.20 667.08 681.67 0.5M
2021-09-03 682.10 692.16 680.19 688.33 0.3M
2021-09-02 677.38 687.69 676.97 685.44 0.3M
2021-09-01 671.64 678.42 659.27 676.90 0.4M
2021-08-31 689.06 689.06 667.32 673.76 0.6M
2021-08-30 667.27 690.11 666.92 686.97 0.4M
2021-08-27 673.90 681.25 667.55 668.27 0.3M
2021-08-26 676.93 681.91 670.04 673.36 0.3M
2021-08-25 675.42 678.40 665.94 676.42 0.4M
2021-08-24 671.72 673.54 667.25 672.54 0.4M
2021-08-23 683.15 683.15 669.31 671.11 0.5M
2021-08-20 681.71 685.23 672.53 682.14 0.4M
2021-08-19 674.88 690.00 673.10 681.71 0.4M
2021-08-18 677.02 684.31 676.61 676.94 0.3M
2021-08-17 669.84 679.74 668.21 678.12 0.3M
2021-08-16 673.77 676.34 668.09 675.48 0.3M
2021-08-13 671.46 678.00 665.75 672.10 0.2M
2021-08-12 663.05 676.89 663.05 675.67 0.3M
2021-08-11 672.64 676.29 657.12 665.32 0.3M
2021-08-10 688.14 688.14 669.26 671.53 0.3M
2021-08-09 685.20 688.77 680.29 686.41 0.2M
2021-08-06 695.69 698.90 673.09 685.20 0.4M
2021-08-05 698.87 706.14 692.84 705.76 0.3M
2021-08-04 696.12 706.51 694.97 698.48 0.4M
2021-08-03 682.19 698.44 681.22 695.67 0.5M
2021-08-02 687.41 688.69 666.85 678.72 0.4M
2021-07-30 666.31 681.17 655.50 678.53 0.7M
2021-07-29 692.45 706.95 692.29 704.16 0.5M
2021-07-28 684.13 698.17 684.13 695.58 0.3M
2021-07-27 688.80 692.06 681.17 686.95 0.3M
2021-07-26 691.14 691.14 677.76 685.67 0.3M
2021-07-23 680.60 696.35 679.92 693.74 0.2M
2021-07-22 673.13 683.47 673.09 683.03 0.3M
2021-07-21 667.84 671.35 652.00 670.51 0.4M
2021-07-20 670.92 675.09 663.08 669.39 0.6M
2021-07-19 661.58 670.84 659.34 669.40 0.3M
2021-07-16 659.55 670.74 658.44 667.76 0.4M
2021-07-15 659.07 659.57 649.39 657.42 0.5M
2021-07-14 664.79 666.99 657.96 659.85 0.3M
2021-07-13 661.45 664.92 658.28 662.58 0.2M
2021-07-12 661.63 666.18 655.53 659.54 0.4M
2021-07-09 657.54 669.20 653.34 667.03 0.3M
2021-07-08 657.84 662.59 647.66 659.94 0.4M
2021-07-07 661.90 667.00 658.55 665.31 0.4M
2021-07-06 650.00 660.30 644.67 658.99 0.4M
2021-07-02 643.31 649.55 639.54 648.20 0.3M
2021-07-01 628.81 640.46 627.23 638.95 0.3M
2021-06-30 635.56 637.55 628.22 631.55 0.4M
2021-06-29 629.66 639.65 627.23 637.08 0.3M
2021-06-28 621.93 633.74 621.62 631.90 0.4M
2021-06-25 618.88 621.87 614.84 620.64 0.5M
2021-06-24 617.41 622.78 605.37 614.93 0.4M
2021-06-23 612.61 617.46 606.68 615.88 0.3M
2021-06-22 605.25 612.47 602.16 611.64 0.4M
2021-06-21 601.05 608.83 592.40 606.63 0.3M
2021-06-18 605.05 609.22 599.94 601.05 0.7M
2021-06-17 591.45 606.50 591.45 604.20 0.3M
2021-06-16 593.25 597.48 587.98 593.52 0.4M
2021-06-15 593.84 594.43 587.42 592.26 0.3M
2021-06-14 582.55 592.93 580.00 592.36 0.2M
2021-06-11 580.36 584.52 576.60 584.47 0.2M
2021-06-10 567.28 581.18 564.60 580.53 0.3M
2021-06-09 564.96 567.88 561.95 566.66 0.2M
2021-06-08 560.77 567.04 556.26 561.31 0.3M
2021-06-07 556.60 565.58 556.18 560.35 0.3M
2021-06-04 557.66 561.66 555.39 558.36 0.3M
2021-06-03 542.31 552.95 539.49 550.30 0.3M
2021-06-02 547.17 557.18 545.46 547.56 0.3M
2021-06-01 565.64 565.95 548.32 550.59 0.3M
2021-05-28 556.77 565.93 555.53 558.11 0.3M
2021-05-27 557.59 558.54 545.91 554.04 0.9M
2021-05-26 556.06 561.33 552.51 557.33 0.5M
2021-05-25 549.45 556.01 548.28 555.19 0.3M
2021-05-24 545.00 551.26 544.26 549.71 0.3M
2021-05-21 542.42 547.46 538.31 539.34 0.2M
2021-05-20 528.46 541.61 528.11 539.24 0.3M
2021-05-19 517.75 528.86 514.35 528.14 0.3M
2021-05-18 525.20 531.34 519.48 524.86 0.3M
2021-05-17 526.68 527.92 520.80 523.62 0.3M
2021-05-14 521.11 532.40 517.03 530.07 0.3M
2021-05-13 515.43 522.19 513.31 518.07 0.3M
2021-05-12 520.00 520.72 507.66 512.31 0.4M
2021-05-11 520.74 534.37 517.78 528.19 0.4M
2021-05-10 541.01 542.25 525.25 525.26 0.5M
2021-05-07 540.00 553.75 538.11 544.26 0.4M
2021-05-06 524.31 535.08 522.89 533.18 0.4M
2021-05-05 532.60 538.96 527.99 529.92 0.4M
2021-05-04 559.22 559.42 517.50 526.88 0.6M
2021-05-03 552.77 558.54 546.79 549.88 0.4M
2021-04-30 549.11 552.50 544.75 548.99 0.3M
2021-04-29 560.43 561.22 548.00 552.63 0.3M
2021-04-28 554.30 560.00 551.98 557.81 0.2M
2021-04-27 556.85 559.67 552.56 557.54 0.2M
2021-04-26 557.99 561.52 554.12 558.42 0.3M
2021-04-23 551.23 561.07 549.32 559.10 0.3M
2021-04-22 539.23 554.32 538.65 546.26 0.4M
2021-04-21 531.53 546.31 530.93 541.08 0.4M
2021-04-20 529.31 538.19 528.24 532.27 0.3M
2021-04-19 533.28 535.40 526.68 528.58 0.3M
2021-04-16 532.43 536.03 526.00 535.00 0.3M
2021-04-15 520.00 530.27 518.47 528.46 0.4M
2021-04-14 519.99 523.20 512.83 514.16 0.3M
2021-04-13 509.00 517.68 508.51 516.94 0.4M
2021-04-12 499.82 509.97 498.13 506.43 0.4M
2021-04-09 500.08 504.16 496.56 502.88 0.3M
2021-04-08 494.87 500.00 493.24 499.66 0.3M
2021-04-07 492.54 493.79 487.00 489.27 0.2M
2021-04-06 493.21 499.07 489.67 492.90 0.3M
2021-04-05 488.00 492.61 482.90 491.31 0.4M
2021-04-01 487.49 495.20 484.37 486.36 0.4M
2021-03-31 481.52 495.19 479.68 489.31 0.6M
2021-03-30 474.37 477.57 469.10 475.95 0.5M
2021-03-29 480.02 482.79 469.41 479.18 0.5M
2021-03-26 473.03 481.13 465.23 480.22 0.5M
2021-03-25 471.50 474.16 462.00 472.11 0.5M
2021-03-24 489.10 489.10 471.35 472.97 0.5M
2021-03-23 490.09 492.45 485.12 487.66 0.4M
2021-03-22 486.34 493.94 485.61 491.37 0.6M
2021-03-19 482.58 487.22 479.28 484.88 0.9M
2021-03-18 493.52 499.16 483.42 484.47 0.5M
2021-03-17 503.57 509.14 497.48 504.90 0.4M
2021-03-16 520.00 521.11 502.47 506.92 0.3M
2021-03-15 499.89 513.23 498.61 512.76 0.3M
2021-03-12 498.91 498.91 486.74 497.75 0.4M
2021-03-11 495.70 505.00 493.01 502.94 0.4M
2021-03-10 494.01 505.20 488.28 488.78 0.5M
2021-03-09 500.33 507.16 493.09 493.57 0.6M
2021-03-08 498.53 504.37 481.29 482.60 0.6M
2021-03-05 486.00 504.53 478.20 499.70 0.7M
2021-03-04 494.90 497.53 480.51 485.85 0.7M
2021-03-03 524.76 526.31 495.58 498.02 0.5M
2021-03-02 542.08 543.28 527.17 529.47 0.3M
2021-03-01 529.68 541.29 521.35 538.17 0.4M
2021-02-26 522.90 526.37 507.34 520.17 0.6M
2021-02-25 530.08 535.38 509.45 518.28 0.4M
2021-02-24 526.23 534.75 517.27 532.88 0.4M
2021-02-23 534.82 535.09 508.11 525.22 0.6M
2021-02-22 547.12 547.12 534.01 536.91 0.5M
2021-02-19 561.21 563.56 542.76 544.13 0.7M
2021-02-18 537.04 573.99 535.17 551.79 1.6M
2021-02-17 535.90 544.56 532.06 540.35 0.4M
2021-02-16 545.00 548.58 531.19 538.16 0.4M
2021-02-12 530.74 545.85 528.00 544.08 0.3M
2021-02-11 519.30 529.45 515.18 528.47 0.4M
2021-02-10 509.26 521.49 505.31 516.54 0.5M
2021-02-09 497.31 506.28 493.30 505.05 0.4M
2021-02-08 504.31 510.25 491.44 495.76 0.4M
2021-02-05 496.29 506.00 495.01 502.64 0.3M
2021-02-04 487.91 495.12 486.03 494.00 0.4M
2021-02-03 504.17 507.63 484.15 485.36 0.6M
2021-02-02 504.34 522.90 502.00 506.65 0.7M
2021-02-01 483.02 497.65 479.37 492.42 0.6M
2021-01-29 481.05 491.88 471.75 478.68 0.5M
2021-01-28 465.31 492.81 465.31 482.27 0.5M
2021-01-27 474.86 475.81 455.23 465.18 0.6M
2021-01-26 488.35 488.35 476.33 478.10 0.3M
2021-01-25 492.47 495.97 482.09 489.21 0.3M
2021-01-22 490.73 498.98 490.00 492.86 0.3M
2021-01-21 493.00 498.56 487.49 496.44 0.3M
2021-01-20 486.41 496.78 485.84 495.04 0.3M
2021-01-19 489.24 489.30 481.35 484.93 0.3M
2021-01-15 487.93 494.24 480.93 489.46 0.3M
2021-01-14 497.31 499.75 487.89 488.90 0.3M
2021-01-13 496.18 501.56 494.22 497.58 0.3M
2021-01-12 507.09 509.47 491.22 496.73 0.4M
2021-01-11 515.57 516.87 503.83 506.55 0.4M
2021-01-08 499.79 513.56 499.29 513.20 0.4M
2021-01-07 483.49 497.49 483.49 495.19 0.5M
2021-01-06 489.05 491.67 479.36 483.60 0.6M
2021-01-05 488.91 498.93 487.51 497.26 0.4M
2021-01-04 503.00 504.66 483.13 491.77 0.5M