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
2022-12-30 405.82 408.12 401.67 407.96 0.3M
2022-12-29 403.17 412.91 402.68 410.38 0.4M
2022-12-28 405.33 413.18 399.43 399.93 0.3M
2022-12-27 410.61 412.39 402.58 404.80 0.3M
2022-12-23 411.40 413.03 407.84 410.58 0.2M
2022-12-22 411.25 413.23 403.22 412.96 0.3M
2022-12-21 411.14 422.14 407.87 418.06 0.4M
2022-12-20 401.42 406.89 395.10 405.71 0.4M
2022-12-19 406.83 408.78 400.42 402.17 0.4M
2022-12-16 411.02 413.35 404.84 407.71 1.0M
2022-12-15 420.14 422.05 412.91 415.38 0.4M
2022-12-14 432.09 439.60 425.44 430.03 0.6M
2022-12-13 446.19 448.01 433.16 435.35 0.6M
2022-12-12 422.35 423.42 417.91 423.11 0.3M
2022-12-09 427.17 429.59 420.39 420.63 0.3M
2022-12-08 419.65 431.08 417.97 428.54 0.4M
2022-12-07 413.20 424.50 413.20 420.10 0.3M
2022-12-06 421.44 422.98 411.94 415.39 0.3M
2022-12-05 428.38 429.77 419.07 422.30 0.3M
2022-12-02 428.55 437.87 423.00 435.30 0.4M
2022-12-01 426.10 440.06 423.26 439.17 0.5M
2022-11-30 407.50 427.72 405.22 425.87 0.8M
2022-11-29 397.37 410.04 396.76 408.96 0.4M
2022-11-28 406.57 407.86 398.88 400.10 0.4M
2022-11-25 412.19 413.85 407.31 411.36 0.2M
2022-11-23 415.00 417.77 409.98 416.53 0.3M
2022-11-22 413.48 413.48 405.33 412.13 0.4M
2022-11-21 410.57 415.77 408.95 412.89 0.3M
2022-11-18 414.09 416.62 408.46 413.89 0.3M
2022-11-17 420.31 420.31 407.21 410.44 0.6M
2022-11-16 435.20 437.20 425.27 426.08 0.4M
2022-11-15 436.97 442.50 428.71 434.38 0.5M
2022-11-14 443.05 446.74 427.79 428.03 0.5M
2022-11-11 416.70 442.20 416.70 441.27 0.9M
2022-11-10 400.87 417.47 399.88 416.06 0.7M
2022-11-09 378.48 383.29 375.44 379.88 0.4M
2022-11-08 386.25 393.30 379.19 382.90 0.5M
2022-11-07 375.15 385.44 373.00 385.20 0.4M
2022-11-04 370.92 372.11 357.57 371.79 0.6M
2022-11-03 366.44 375.85 354.81 369.19 0.9M
2022-11-02 390.32 394.67 371.39 372.64 0.9M
2022-11-01 375.06 400.64 375.00 394.93 1.0M
2022-10-31 361.03 367.42 356.28 359.68 0.7M
2022-10-28 355.00 365.21 352.79 364.28 0.5M
2022-10-27 360.06 362.76 352.77 356.14 0.5M
2022-10-26 353.68 365.78 352.26 358.30 0.5M
2022-10-25 345.88 356.19 345.88 352.35 0.5M
2022-10-24 339.97 345.38 336.03 344.94 0.3M
2022-10-21 331.13 338.46 320.81 337.65 0.4M
2022-10-20 334.68 339.59 330.71 331.20 0.4M
2022-10-19 340.49 342.64 330.75 335.49 0.3M
2022-10-18 350.86 359.26 339.58 342.16 0.4M
2022-10-17 332.40 343.64 331.33 339.49 0.5M
2022-10-14 340.38 342.28 324.08 324.64 0.5M
2022-10-13 318.30 339.66 317.06 335.22 0.5M
2022-10-12 329.53 330.87 325.19 328.12 0.4M
2022-10-11 324.80 331.11 319.02 325.71 0.4M
2022-10-10 337.80 337.80 319.38 324.72 0.5M
2022-10-07 341.40 342.53 331.57 333.24 0.6M
2022-10-06 349.20 353.95 345.00 346.02 0.3M
2022-10-05 343.31 352.20 339.84 350.12 0.4M
2022-10-04 343.54 352.39 343.10 348.59 0.5M
2022-10-03 328.00 338.83 322.45 336.68 0.5M
2022-09-30 333.59 342.41 325.57 325.80 0.6M
2022-09-29 330.00 334.25 326.57 331.81 0.4M
2022-09-28 333.07 337.11 329.30 334.03 0.7M
2022-09-27 335.64 337.82 328.40 329.73 0.5M
2022-09-26 334.39 341.94 329.58 331.22 0.7M
2022-09-23 325.41 334.76 321.79 334.20 0.7M
2022-09-22 331.39 331.68 325.74 326.08 0.6M
2022-09-21 339.49 348.95 333.09 333.48 0.7M
2022-09-20 336.73 339.49 330.57 338.00 0.5M
2022-09-19 340.51 342.35 333.84 339.67 0.4M
2022-09-16 346.07 346.07 337.61 342.56 0.8M
2022-09-15 350.88 363.80 348.87 349.84 0.5M
2022-09-14 349.82 353.94 347.73 350.47 0.4M
2022-09-13 363.72 364.00 348.15 350.43 0.9M
2022-09-12 375.10 379.61 373.47 376.59 0.4M
2022-09-09 365.79 376.44 365.20 374.13 0.6M
2022-09-08 349.38 365.06 349.22 364.95 0.4M
2022-09-07 343.63 355.71 341.40 354.68 0.4M
2022-09-06 343.79 346.90 340.01 341.73 0.5M
2022-09-02 354.57 355.59 341.13 343.83 0.4M
2022-09-01 345.01 350.50 337.90 349.93 0.5M
2022-08-31 353.97 356.07 346.25 347.62 0.6M
2022-08-30 350.64 353.69 345.66 348.84 0.4M
2022-08-29 346.97 351.85 345.75 349.05 0.4M
2022-08-26 371.50 374.50 349.13 349.90 0.6M
2022-08-25 362.64 371.87 360.90 371.21 0.4M
2022-08-24 358.16 362.75 355.50 360.55 0.5M
2022-08-23 356.06 359.12 352.30 356.91 0.3M
2022-08-22 368.16 369.00 356.13 358.40 0.6M
2022-08-19 373.07 376.67 369.78 373.74 0.7M
2022-08-18 374.01 376.10 366.25 374.75 0.7M
2022-08-17 377.73 379.34 368.17 374.01 0.6M
2022-08-16 387.90 387.90 370.96 382.24 0.6M
2022-08-15 398.63 398.63 387.87 390.85 0.5M
2022-08-12 398.30 407.09 393.88 396.43 0.6M
2022-08-11 401.85 409.95 395.14 396.68 0.5M
2022-08-10 399.74 401.57 394.41 400.29 0.6M
2022-08-09 404.05 407.01 388.36 388.60 0.6M
2022-08-08 411.08 417.77 406.33 407.00 0.5M
2022-08-05 397.34 409.74 394.51 407.78 0.4M
2022-08-04 407.23 410.17 401.31 405.02 0.5M
2022-08-03 399.07 410.52 396.61 406.87 0.6M
2022-08-02 390.11 410.00 380.38 398.93 1.1M
2022-08-01 393.51 401.97 392.59 398.13 0.6M
2022-07-29 397.82 403.20 391.92 399.18 0.5M
2022-07-28 388.59 399.04 383.62 398.56 0.6M
2022-07-27 376.85 387.48 376.85 385.96 0.5M
2022-07-26 378.98 381.60 373.05 377.00 0.5M
2022-07-25 381.33 383.86 371.90 375.56 0.7M
2022-07-22 397.75 408.60 389.62 393.51 0.6M
2022-07-21 388.00 398.91 387.37 398.35 0.7M
2022-07-20 376.59 386.73 374.39 383.81 0.5M
2022-07-19 369.41 379.70 366.30 377.10 0.6M
2022-07-18 371.20 373.54 359.55 360.60 0.4M
2022-07-15 372.59 376.34 368.42 370.14 0.5M
2022-07-14 361.47 367.20 356.35 366.06 0.5M
2022-07-13 354.05 366.59 350.39 363.33 0.4M
2022-07-12 372.75 379.59 360.39 362.46 0.5M
2022-07-11 373.80 375.20 366.82 369.66 0.6M
2022-07-08 380.43 383.38 375.71 378.45 0.4M
2022-07-07 371.80 383.20 370.73 382.52 0.7M
2022-07-06 369.56 380.78 366.98 375.22 0.7M
2022-07-05 356.70 366.97 351.78 366.87 0.7M
2022-07-01 352.33 359.53 348.57 358.44 0.4M
2022-06-30 355.41 357.51 342.51 350.73 0.6M
2022-06-29 346.11 361.92 342.69 358.22 0.7M
2022-06-28 360.23 363.85 347.92 349.21 0.4M
2022-06-27 359.58 364.30 354.78 359.03 0.5M
2022-06-24 358.67 366.55 357.77 361.48 0.9M
2022-06-23 337.94 355.94 337.45 355.62 0.7M
2022-06-22 330.39 337.73 328.50 333.11 0.5M
2022-06-21 331.26 334.84 329.53 332.03 0.5M
2022-06-17 331.58 336.31 327.38 328.05 1.4M
2022-06-16 326.34 329.15 318.50 327.37 0.8M
2022-06-15 333.45 339.06 325.77 333.94 0.6M
2022-06-14 336.20 338.01 322.78 328.99 0.7M
2022-06-13 332.89 339.92 331.54 336.20 0.9M
2022-06-10 351.62 353.10 345.60 345.89 0.7M
2022-06-09 368.45 370.09 359.68 359.70 0.4M
2022-06-08 376.45 380.11 370.77 371.97 0.4M
2022-06-07 368.67 377.84 367.15 376.79 0.4M
2022-06-06 376.31 378.64 368.32 372.22 0.6M
2022-06-03 382.02 382.02 371.86 372.63 0.4M
2022-06-02 369.43 386.73 368.90 386.34 0.6M
2022-06-01 390.31 393.49 369.27 369.63 0.7M
2022-05-31 397.65 397.65 388.07 391.62 0.9M
2022-05-27 388.49 398.96 388.49 398.61 0.6M
2022-05-26 370.93 386.55 370.02 384.92 0.8M
2022-05-25 360.08 369.99 359.11 367.86 0.5M
2022-05-24 366.98 366.98 357.28 362.16 0.5M
2022-05-23 371.62 371.91 359.00 368.33 0.6M
2022-05-20 370.61 375.13 362.74 372.23 0.8M
2022-05-19 357.18 369.36 356.10 364.83 0.9M
2022-05-18 361.59 361.73 350.88 357.33 1.0M
2022-05-17 363.93 368.86 356.55 366.36 0.6M
2022-05-16 359.60 362.98 354.49 360.20 0.6M
2022-05-13 352.95 367.55 351.99 362.18 0.8M
2022-05-12 330.66 348.41 330.66 347.95 1.0M
2022-05-11 337.97 346.32 332.00 333.90 0.9M
2022-05-10 354.61 358.75 334.75 340.18 1.2M
2022-05-09 362.96 365.27 343.62 345.02 1.2M
2022-05-06 380.17 383.87 358.18 366.64 1.5M
2022-05-05 400.00 402.67 377.43 385.11 1.5M
2022-05-04 382.00 419.20 381.11 411.31 2.1M
2022-05-03 436.53 441.01 429.59 435.96 0.9M
2022-05-02 429.37 437.27 420.62 432.46 0.8M
2022-04-29 446.47 454.59 429.13 430.48 0.7M
2022-04-28 451.73 453.09 440.31 448.35 1.0M
2022-04-27 455.69 461.38 445.72 447.18 0.8M
2022-04-26 467.91 470.47 455.34 455.56 0.8M
2022-04-25 471.60 475.40 464.68 472.27 0.6M
2022-04-22 489.79 494.41 472.67 473.64 0.5M
2022-04-21 516.41 517.91 491.21 492.52 0.3M
2022-04-20 505.79 517.04 498.84 513.39 0.4M
2022-04-19 485.11 503.89 485.11 500.85 0.4M
2022-04-18 492.80 495.53 483.46 486.81 0.4M
2022-04-14 510.30 511.15 496.40 496.78 0.4M
2022-04-13 500.73 511.77 496.17 508.61 0.5M
2022-04-12 517.95 525.90 492.52 497.24 0.5M
2022-04-11 538.14 543.81 513.65 514.48 0.5M
2022-04-08 548.59 553.33 546.31 547.12 0.4M
2022-04-07 532.23 554.97 532.23 551.26 0.4M
2022-04-06 537.98 538.45 526.40 534.92 0.5M
2022-04-05 547.55 551.47 540.14 545.04 0.4M
2022-04-04 553.44 558.01 543.71 548.08 0.4M
2022-04-01 546.54 553.46 542.75 553.44 0.4M
2022-03-31 551.00 558.55 547.05 547.06 0.8M
2022-03-30 549.58 551.74 543.37 548.68 0.4M
2022-03-29 549.14 560.92 545.55 551.76 0.5M
2022-03-28 541.07 547.06 527.76 539.54 0.5M
2022-03-25 544.47 546.53 528.87 538.93 0.4M
2022-03-24 537.76 540.41 529.65 540.39 0.3M
2022-03-23 548.56 548.74 535.00 536.06 0.6M
2022-03-22 538.57 554.17 536.61 552.46 0.5M
2022-03-21 535.54 544.56 528.34 539.59 0.6M
2022-03-18 527.04 546.85 522.26 542.46 0.7M
2022-03-17 517.14 529.37 515.00 527.09 0.3M
2022-03-16 511.04 528.08 500.85 520.19 0.4M
2022-03-15 492.42 505.08 488.09 502.93 0.4M
2022-03-14 498.02 509.13 484.57 486.33 0.4M
2022-03-11 530.70 532.02 497.64 498.08 0.3M
2022-03-10 518.95 525.87 511.41 524.44 0.5M
2022-03-09 521.20 532.72 518.43 529.92 0.6M
2022-03-08 510.63 524.71 501.36 507.78 0.8M
2022-03-07 535.24 538.26 516.38 517.28 0.5M
2022-03-04 537.54 539.55 527.81 535.71 0.4M
2022-03-03 545.24 553.11 534.05 538.52 0.4M
2022-03-02 537.31 545.97 536.91 539.97 0.5M
2022-03-01 527.66 540.53 527.66 535.14 0.6M
2022-02-28 516.20 534.10 516.20 532.35 0.8M
2022-02-25 509.78 524.02 503.65 522.45 0.5M
2022-02-24 470.31 511.68 468.53 509.77 0.7M
2022-02-23 490.00 492.26 473.17 474.68 0.4M
2022-02-22 488.35 499.93 485.50 488.64 0.6M
2022-02-18 495.04 497.20 486.11 489.45 0.5M
2022-02-17 503.94 507.66 492.90 493.35 0.5M
2022-02-16 509.00 511.20 495.50 508.01 0.4M
2022-02-15 513.77 520.00 506.81 510.87 0.5M
2022-02-14 514.88 518.00 500.72 505.53 0.4M
2022-02-11 527.21 532.10 512.01 515.05 0.3M
2022-02-10 520.58 537.15 519.80 526.20 0.4M
2022-02-09 528.89 539.00 522.04 531.81 0.4M
2022-02-08 518.84 526.92 513.23 521.61 0.4M
2022-02-07 523.66 531.74 514.30 517.76 0.4M
2022-02-04 534.14 538.29 520.66 526.44 0.5M
2022-02-03 525.17 543.06 522.73 538.95 1.0M
2022-02-02 538.00 574.33 527.34 534.23 1.0M
2022-02-01 512.15 514.78 502.33 513.51 0.7M
2022-01-31 489.05 509.58 488.99 507.30 0.8M
2022-01-28 471.79 489.23 463.94 489.05 0.6M
2022-01-27 470.01 482.41 466.70 471.08 1.0M
2022-01-26 479.75 484.87 460.36 466.52 0.7M
2022-01-25 501.03 505.89 476.01 478.19 0.8M
2022-01-24 495.80 513.05 484.67 511.65 0.8M
2022-01-21 509.00 514.34 500.01 501.96 0.6M
2022-01-20 523.62 535.31 510.15 511.15 0.4M
2022-01-19 521.68 532.71 518.62 519.13 0.4M
2022-01-18 514.60 524.86 512.00 518.17 0.6M
2022-01-14 527.23 534.96 520.00 529.35 0.6M
2022-01-13 556.46 556.53 533.44 534.20 0.4M
2022-01-12 558.58 565.98 550.42 554.63 0.4M
2022-01-11 556.38 558.82 544.75 555.06 0.6M
2022-01-10 537.49 559.47 535.73 558.65 0.6M
2022-01-07 568.77 571.50 549.91 550.30 0.6M
2022-01-06 577.89 588.95 572.75 576.36 0.5M
2022-01-05 612.45 612.45 583.30 583.46 0.5M
2022-01-04 629.99 629.99 597.16 605.42 0.6M
2022-01-03 655.66 656.31 625.28 631.01 0.4M