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
2023-12-29 552.94 559.92 552.94 555.05 0.2M
2023-12-28 562.89 562.89 556.17 557.02 0.2M
2023-12-27 556.01 557.98 553.90 557.11 0.2M
2023-12-26 554.09 557.01 551.27 556.01 0.2M
2023-12-22 554.94 557.13 551.30 554.04 0.3M
2023-12-21 546.05 554.54 540.91 552.61 0.4M
2023-12-20 550.00 554.00 539.02 539.80 0.5M
2023-12-19 543.53 546.02 539.87 545.70 0.4M
2023-12-18 541.50 543.64 534.29 539.98 0.4M
2023-12-15 545.58 547.70 535.54 541.07 1.3M
2023-12-14 564.37 568.30 551.63 554.18 1.0M
2023-12-13 545.13 559.08 542.00 557.56 0.6M
2023-12-12 538.92 547.75 536.85 545.04 0.4M
2023-12-11 531.59 541.19 531.59 536.12 0.5M
2023-12-08 520.17 532.41 519.17 531.35 0.5M
2023-12-07 522.00 524.93 517.93 523.08 0.4M
2023-12-06 521.19 529.56 516.63 521.56 0.7M
2023-12-05 511.56 519.47 507.93 518.95 0.6M
2023-12-04 495.07 517.93 495.00 516.61 1.2M
2023-12-01 464.59 484.06 464.59 482.60 0.5M
2023-11-30 466.02 466.47 458.97 465.82 0.7M
2023-11-29 475.47 476.39 465.92 466.74 0.5M
2023-11-28 477.27 477.27 465.11 470.80 0.5M
2023-11-27 477.24 480.83 473.27 479.63 0.4M
2023-11-24 480.00 480.00 476.06 478.18 0.1M
2023-11-22 480.97 484.07 476.71 478.33 0.3M
2023-11-21 474.58 480.00 470.02 477.71 0.3M
2023-11-20 462.55 473.95 459.53 472.93 0.5M
2023-11-17 469.97 469.97 456.93 463.69 0.7M
2023-11-16 463.13 469.00 460.64 466.64 0.5M
2023-11-15 454.69 466.20 454.69 460.56 0.5M
2023-11-14 445.51 458.80 445.51 454.25 0.5M
2023-11-13 428.44 436.17 428.12 432.39 0.4M
2023-11-10 423.46 431.75 417.94 428.73 0.5M
2023-11-09 428.86 432.25 417.49 418.75 0.4M
2023-11-08 426.93 429.76 423.01 427.73 0.4M
2023-11-07 423.75 427.25 418.60 422.47 0.5M
2023-11-06 430.92 433.96 419.54 423.02 0.5M
2023-11-03 425.04 435.83 422.63 429.30 0.6M
2023-11-02 401.17 421.96 395.37 419.44 0.9M
2023-11-01 388.37 395.86 372.50 395.35 1.5M
2023-10-31 397.99 403.98 395.72 399.47 0.7M
2023-10-30 394.10 399.88 387.44 396.39 0.7M
2023-10-27 398.05 401.21 390.51 391.37 0.7M
2023-10-26 410.00 410.00 390.06 397.43 0.8M
2023-10-25 425.62 425.62 411.25 412.68 0.4M
2023-10-24 427.82 431.82 421.34 430.77 0.4M
2023-10-23 428.15 431.17 422.39 427.72 0.3M
2023-10-20 425.68 430.28 423.07 427.00 0.4M
2023-10-19 427.93 430.94 421.19 425.68 0.3M
2023-10-18 433.75 433.75 425.16 425.32 0.4M
2023-10-17 425.11 436.33 420.78 436.09 0.3M
2023-10-16 433.82 436.47 428.82 429.55 0.6M
2023-10-13 429.86 437.73 420.33 426.18 1.0M
2023-10-12 447.27 447.27 427.44 428.31 0.5M
2023-10-11 451.59 456.78 444.82 445.88 0.7M
2023-10-10 446.93 453.19 438.12 450.70 0.6M
2023-10-09 444.03 444.46 435.91 442.25 0.4M
2023-10-06 425.66 448.04 425.66 445.98 0.6M
2023-10-05 432.17 432.24 420.22 430.52 0.4M
2023-10-04 428.46 433.99 425.70 433.21 0.3M
2023-10-03 427.57 430.87 422.11 425.21 0.3M
2023-10-02 435.00 435.00 425.51 430.95 0.4M
2023-09-29 441.42 442.36 434.62 437.27 0.4M
2023-09-28 437.98 441.70 434.98 436.98 0.4M
2023-09-27 435.51 441.48 432.85 436.86 0.5M
2023-09-26 436.30 438.09 430.81 432.42 0.4M
2023-09-25 435.33 437.33 431.77 437.24 0.4M
2023-09-22 439.99 440.72 434.44 435.69 0.4M
2023-09-21 450.65 454.93 438.09 438.65 0.5M
2023-09-20 463.50 467.92 455.30 455.35 0.5M
2023-09-19 448.01 457.89 446.30 457.38 0.4M
2023-09-18 451.14 453.81 449.02 450.27 0.3M
2023-09-15 456.46 459.23 448.00 450.69 0.8M
2023-09-14 461.86 462.48 456.03 462.08 0.3M
2023-09-13 469.72 469.72 457.40 458.29 0.5M
2023-09-12 465.79 475.22 464.36 470.12 0.4M
2023-09-11 469.26 472.25 466.07 471.51 0.4M
2023-09-08 476.44 478.27 463.75 465.79 0.5M
2023-09-07 488.25 488.26 476.13 477.21 0.6M
2023-09-06 490.10 492.53 483.50 487.96 0.4M
2023-09-05 507.99 507.99 495.76 496.01 0.3M
2023-09-01 516.06 516.06 507.06 511.29 0.2M
2023-08-31 511.89 514.38 508.20 511.41 1.0M
2023-08-30 511.50 518.47 509.60 510.81 0.2M
2023-08-29 493.97 512.02 491.39 511.49 0.3M
2023-08-28 498.17 500.37 491.09 493.08 0.3M
2023-08-25 488.04 494.31 482.82 492.68 0.2M
2023-08-24 505.96 508.44 486.01 486.02 0.4M
2023-08-23 489.65 506.30 489.65 503.03 0.5M
2023-08-22 482.46 489.35 481.94 488.35 0.3M
2023-08-21 483.67 485.18 477.55 481.97 0.4M
2023-08-18 482.20 485.78 481.32 483.73 0.3M
2023-08-17 500.00 500.17 485.38 486.42 0.4M
2023-08-16 509.87 511.99 499.23 499.55 0.3M
2023-08-15 506.01 512.91 505.50 509.37 0.3M
2023-08-14 509.14 510.94 506.38 507.70 0.3M
2023-08-11 502.66 508.64 501.53 505.51 0.3M
2023-08-10 521.23 522.45 505.37 507.49 0.4M
2023-08-09 509.46 521.62 507.96 518.75 0.6M
2023-08-08 504.39 511.44 500.61 509.76 0.4M
2023-08-07 504.72 510.00 504.03 508.34 0.3M
2023-08-04 508.35 509.90 502.96 504.08 0.4M
2023-08-03 516.84 519.00 507.03 507.77 0.4M
2023-08-02 527.88 530.29 510.72 519.18 0.8M
2023-08-01 534.60 545.00 522.72 532.30 0.7M
2023-07-31 553.71 556.04 547.90 554.73 0.5M
2023-07-28 555.45 557.16 545.33 552.78 0.4M
2023-07-27 563.32 564.74 544.12 545.96 0.5M
2023-07-26 550.59 556.69 547.58 556.16 0.3M
2023-07-25 551.39 561.48 550.19 556.67 0.3M
2023-07-24 553.18 558.46 550.40 554.03 0.4M
2023-07-21 543.76 558.76 541.79 554.60 1.6M
2023-07-20 544.17 549.64 540.09 542.86 0.4M
2023-07-19 548.96 554.31 544.67 547.75 0.4M
2023-07-18 547.41 547.90 534.22 547.47 0.7M
2023-07-17 535.97 554.26 529.58 551.84 0.6M
2023-07-14 530.21 541.40 528.32 536.89 0.5M
2023-07-13 526.38 535.33 522.20 532.80 0.4M
2023-07-12 520.00 527.48 513.18 525.68 0.6M
2023-07-11 521.97 525.87 511.60 514.82 0.6M
2023-07-10 498.86 521.81 498.86 521.21 0.7M
2023-07-07 491.00 501.75 489.49 498.01 0.5M
2023-07-06 484.51 492.02 479.34 491.23 0.3M
2023-07-05 487.08 494.72 486.79 492.46 0.3M
2023-07-03 497.40 497.40 485.40 490.18 0.3M
2023-06-30 500.00 506.56 495.89 502.23 0.4M
2023-06-29 485.88 495.27 483.96 494.49 0.4M
2023-06-28 484.59 498.05 482.34 491.34 0.4M
2023-06-27 484.44 485.44 475.79 484.20 0.4M
2023-06-26 485.21 488.38 476.93 481.82 0.4M
2023-06-23 488.01 489.94 482.43 487.78 0.7M
2023-06-22 485.82 492.85 484.19 490.72 0.3M
2023-06-21 482.22 490.76 478.00 485.82 0.6M
2023-06-20 475.94 484.36 470.43 482.22 0.3M
2023-06-16 486.57 488.47 477.45 483.03 0.7M
2023-06-15 467.74 483.01 464.97 481.42 0.5M
2023-06-14 470.15 473.50 463.77 466.97 0.3M
2023-06-13 461.89 470.65 461.89 468.47 0.4M
2023-06-12 452.21 460.70 449.75 460.48 0.4M
2023-06-09 451.18 454.72 449.39 450.87 0.4M
2023-06-08 450.64 457.00 448.73 453.00 0.4M
2023-06-07 456.51 458.45 446.00 450.70 0.6M
2023-06-06 464.49 464.78 456.34 459.53 0.4M
2023-06-05 468.95 469.99 459.76 465.28 0.4M
2023-06-02 471.86 478.30 467.32 470.83 0.4M
2023-06-01 464.61 472.57 461.16 469.84 0.4M
2023-05-31 466.33 466.33 454.29 464.77 0.7M
2023-05-30 469.35 475.74 464.71 466.22 0.3M
2023-05-26 460.07 470.01 458.89 468.94 0.4M
2023-05-25 464.32 464.32 457.11 458.06 0.4M
2023-05-24 456.66 464.74 453.59 463.51 0.4M
2023-05-23 481.56 481.56 455.46 461.08 0.6M
2023-05-22 490.00 495.34 485.52 486.25 0.3M
2023-05-19 495.81 501.39 486.76 488.10 0.4M
2023-05-18 486.01 494.40 482.13 492.06 0.4M
2023-05-17 493.76 495.04 482.07 487.12 0.4M
2023-05-16 488.59 496.22 485.56 491.93 0.5M
2023-05-15 488.54 491.61 485.44 489.88 0.3M
2023-05-12 488.02 488.54 481.94 487.47 0.3M
2023-05-11 488.09 491.00 481.71 486.73 0.2M
2023-05-10 485.00 491.10 478.78 485.11 0.3M
2023-05-09 482.16 483.99 478.53 479.37 0.2M
2023-05-08 488.49 489.29 482.55 485.53 0.4M
2023-05-05 473.49 491.01 473.02 488.49 0.4M
2023-05-04 478.86 480.39 467.76 469.51 0.4M
2023-05-03 471.41 489.00 471.41 478.83 0.5M
2023-05-02 481.00 481.00 459.52 467.38 0.7M
2023-05-01 492.20 498.96 488.00 489.60 0.4M
2023-04-28 483.05 493.13 483.05 492.16 0.4M
2023-04-27 482.78 486.73 478.34 484.62 0.4M
2023-04-26 481.67 484.97 478.02 481.44 0.3M
2023-04-25 500.39 503.50 482.58 483.23 0.4M
2023-04-24 496.76 503.89 495.54 503.61 0.3M
2023-04-21 490.82 496.13 487.25 495.65 0.2M
2023-04-20 485.22 496.25 484.12 490.61 0.4M
2023-04-19 481.00 488.96 480.79 487.70 0.3M
2023-04-18 485.26 485.26 479.23 482.12 0.3M
2023-04-17 483.32 485.31 475.29 481.52 0.3M
2023-04-14 478.79 482.93 474.10 482.49 0.3M
2023-04-13 475.72 480.50 472.37 480.01 0.4M
2023-04-12 483.60 487.19 469.89 470.90 0.5M
2023-04-11 479.63 480.42 472.89 478.13 0.3M
2023-04-10 469.09 477.84 461.02 477.22 0.4M
2023-04-06 474.94 475.19 468.47 472.52 0.5M
2023-04-05 482.51 484.84 475.95 476.69 0.4M
2023-04-04 489.84 495.85 481.83 484.01 0.5M
2023-04-03 500.00 501.75 479.07 489.27 0.6M
2023-03-31 496.86 500.48 494.69 500.08 0.5M
2023-03-30 494.30 496.68 490.95 493.55 0.3M
2023-03-29 495.20 495.57 485.30 487.62 0.3M
2023-03-28 486.11 494.97 484.39 488.14 0.3M
2023-03-27 488.15 493.46 485.64 489.05 0.3M
2023-03-24 478.98 485.71 471.61 485.51 0.3M
2023-03-23 481.61 492.46 473.21 478.74 0.4M
2023-03-22 493.04 493.04 474.74 475.03 0.4M
2023-03-21 486.29 496.69 486.29 495.40 0.4M
2023-03-20 472.30 484.05 468.37 483.26 0.3M
2023-03-17 474.58 477.52 465.99 471.36 0.7M
2023-03-16 462.32 477.46 462.32 474.11 0.4M
2023-03-15 462.80 466.97 453.15 464.97 0.4M
2023-03-14 469.04 476.47 464.12 471.42 0.5M
2023-03-13 452.84 468.26 447.56 460.92 0.5M
2023-03-10 471.50 471.50 452.77 454.86 0.5M
2023-03-09 484.40 488.65 471.15 472.28 0.5M
2023-03-08 477.97 482.50 474.09 482.22 0.3M
2023-03-07 487.68 488.62 473.40 473.99 0.3M
2023-03-06 488.18 493.55 484.25 486.16 0.3M
2023-03-03 477.75 488.96 476.21 488.00 0.4M
2023-03-02 464.80 477.32 464.80 476.13 0.2M
2023-03-01 470.86 472.67 465.40 469.10 0.3M
2023-02-28 465.28 477.13 465.28 473.24 0.4M
2023-02-27 474.67 476.19 466.26 468.18 0.3M
2023-02-24 467.67 470.68 462.29 468.17 0.3M
2023-02-23 478.46 481.77 472.48 478.35 0.5M
2023-02-22 479.17 480.32 468.23 476.29 0.4M
2023-02-21 486.63 489.25 476.40 478.17 0.5M
2023-02-17 503.76 503.76 490.76 496.46 0.5M
2023-02-16 501.14 515.79 501.14 506.40 0.5M
2023-02-15 500.59 514.64 499.51 514.59 0.4M
2023-02-14 496.00 506.88 493.07 503.65 0.5M
2023-02-13 490.27 497.19 488.95 496.68 0.4M
2023-02-10 484.10 488.89 481.02 485.73 0.4M
2023-02-09 500.84 505.77 484.89 486.74 0.5M
2023-02-08 500.00 504.77 492.97 497.43 0.5M
2023-02-07 485.90 510.40 481.64 507.68 0.8M
2023-02-06 491.20 497.85 462.60 485.53 1.0M
2023-02-03 497.38 497.38 478.21 482.41 0.8M
2023-02-02 488.21 504.47 486.04 504.22 0.9M
2023-02-01 482.01 489.37 478.01 483.20 1.2M
2023-01-31 483.00 486.22 477.36 480.50 0.6M
2023-01-30 483.88 489.02 480.93 482.95 0.4M
2023-01-27 483.45 488.28 479.75 487.00 0.4M
2023-01-26 490.44 492.97 480.27 487.00 0.7M
2023-01-25 481.09 485.84 473.58 485.18 0.5M
2023-01-24 492.37 493.89 484.39 486.70 0.4M
2023-01-23 486.77 497.48 485.74 496.14 0.5M
2023-01-20 475.48 491.07 472.26 488.88 0.6M
2023-01-19 475.50 479.74 468.18 475.13 0.3M
2023-01-18 485.83 494.40 480.33 481.32 0.5M
2023-01-17 473.02 483.62 469.41 480.19 0.4M
2023-01-13 466.69 480.74 464.30 479.08 0.5M
2023-01-12 461.33 470.72 454.52 469.71 0.4M
2023-01-11 472.58 482.31 461.07 463.02 0.8M
2023-01-10 442.80 469.33 442.80 469.11 0.6M
2023-01-09 451.02 459.49 444.35 448.08 0.9M
2023-01-06 426.00 448.99 412.31 447.77 1.2M
2023-01-05 416.24 421.71 410.40 419.20 0.6M
2023-01-04 415.17 424.86 414.53 422.43 0.4M
2023-01-03 409.92 420.14 399.27 406.01 0.4M