IES Holdings Inc

IESC
🏛️ 美国 →
383.02
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 175.03 176.52 169.10 176.52 1.9K
09:32 176.52 176.52 176.52 176.52 0.1K
09:33 176.52 178.87 174.34 175.42 0.7K
09:34 175.42 175.42 175.42 175.42 0.1K
09:35 175.42 175.42 174.90 174.90 1.3K
09:36 174.90 174.90 174.90 174.90 0.2K
09:37 174.90 174.90 172.97 172.97 0.3K
09:38 172.97 172.97 172.97 172.97 0.4K
09:39 172.97 172.97 172.92 172.92 0.1K
09:40 172.92 172.92 172.92 172.92 0.0K
09:41 172.92 172.92 172.92 172.92 0.1K
09:42 172.92 172.92 172.92 172.92 0.0K
09:43 172.92 175.73 172.92 175.73 0.7K
09:44 175.73 175.84 175.73 175.84 0.5K
09:45 175.84 176.13 175.84 176.13 1.6K
09:46 176.13 176.13 176.13 176.13 0.0K
09:47 176.13 176.13 176.13 176.13 0.5K
09:48 176.13 176.13 176.13 176.13 0.2K
09:49 176.13 176.13 176.13 176.13 1.0K
09:50 176.13 176.13 176.13 176.13 0.8K
09:51 176.13 176.13 175.31 175.31 0.6K
09:52 175.31 175.31 175.30 175.30 0.2K
09:53 175.30 175.81 175.30 175.81 0.5K
09:54 175.81 175.81 175.81 175.81 0.3K
09:55 175.81 176.56 175.81 176.56 0.1K
09:56 176.56 176.56 176.56 176.56 0.1K
09:57 176.56 176.56 176.56 176.56 0.2K
09:58 176.56 176.56 175.88 175.88 0.2K
09:59 175.88 177.93 175.88 177.93 0.4K
10:00 177.93 178.78 177.38 177.38 0.7K
10:01 177.38 177.38 177.38 177.38 0.5K
10:02 177.38 177.38 177.38 177.38 0.1K
10:03 177.38 177.38 177.38 177.38 0.0K
10:04 177.96 177.96 177.96 177.96 0.3K
10:05 177.96 177.96 177.96 177.96 0.0K
10:06 177.96 177.96 177.96 177.96 0.2K
10:07 177.96 177.96 176.93 176.93 0.3K
10:08 176.93 176.93 176.93 176.93 0.5K
10:09 176.93 176.93 175.93 175.93 0.2K
10:10 175.93 175.93 175.93 175.93 0.3K
10:11 175.93 175.93 175.93 175.93 0.3K
10:12 175.94 175.94 175.94 175.94 0.2K
10:13 175.94 175.94 175.94 175.94 0.0K
10:14 175.94 175.94 175.94 175.94 0.1K
10:15 175.94 176.25 175.94 176.25 0.4K
10:16 176.25 176.25 176.25 176.25 0.1K
10:17 176.25 176.25 176.13 176.13 0.1K
10:18 176.13 176.13 176.13 176.13 0.0K
10:19 175.53 175.53 175.53 175.53 0.3K
10:20 175.53 175.53 175.53 175.53 0.1K
10:21 175.53 175.53 175.53 175.53 0.0K
10:22 175.53 175.53 175.53 175.53 0.0K
10:23 175.53 175.59 175.53 175.59 0.6K
10:24 175.59 175.59 175.59 175.59 0.1K
10:25 175.59 176.91 175.59 176.91 0.9K
10:26 176.91 176.91 176.91 176.91 0.2K
10:27 176.91 176.91 176.91 176.91 0.0K
10:28 176.91 176.91 176.91 176.91 0.1K
10:29 176.91 176.91 176.91 176.91 0.4K
10:30 176.91 177.00 176.91 177.00 0.8K
10:31 177.00 177.00 177.00 177.00 0.1K
10:32 177.00 177.00 177.00 177.00 0.1K
10:33 177.00 177.00 173.87 173.87 0.3K
10:34 173.87 173.87 173.87 173.87 0.1K
10:35 173.87 173.87 173.87 173.87 0.0K
10:36 173.87 173.87 173.87 173.87 0.1K
10:37 173.87 173.87 173.87 173.87 0.0K
10:38 173.87 175.24 173.87 175.24 0.5K
10:39 175.24 175.40 175.24 175.40 0.4K
10:40 175.40 175.40 175.40 175.40 0.2K
10:41 176.43 176.43 175.72 175.72 0.3K
10:42 175.72 175.72 174.64 175.19 0.6K
10:43 175.19 175.19 175.19 175.19 0.1K
10:44 175.19 175.19 175.19 175.19 0.3K
10:45 175.19 175.19 175.19 175.19 0.3K
10:46 175.19 175.19 175.19 175.19 0.0K
10:47 175.19 175.19 175.19 175.19 0.1K
10:48 175.19 175.19 175.19 175.19 0.1K
10:49 175.19 175.19 175.19 175.19 0.0K
10:50 175.19 175.19 175.19 175.19 0.1K
10:51 175.19 175.19 175.19 175.19 0.1K
10:52 175.19 175.19 175.19 175.19 0.1K
10:53 175.19 175.19 175.19 175.19 0.0K
10:54 175.19 175.19 175.19 175.19 0.2K
10:55 173.95 173.95 173.06 173.06 0.8K
10:56 172.80 172.80 172.80 172.80 0.9K
10:57 172.80 172.80 172.80 172.80 0.2K
10:58 172.80 172.80 172.80 172.80 0.1K
10:59 172.80 172.80 172.80 172.80 0.0K
11:00 172.80 172.80 172.80 172.80 0.1K
11:01 172.80 172.80 172.80 172.80 0.1K
11:02 172.80 172.80 172.80 172.80 0.0K
11:03 172.80 172.80 172.80 172.80 0.1K
11:04 172.80 172.80 172.80 172.80 0.0K
11:05 172.80 172.80 172.80 172.80 0.0K
11:06 173.16 173.16 173.16 173.16 0.2K
11:07 173.16 173.16 173.16 173.16 0.1K
11:08 172.14 172.14 172.14 172.14 0.8K
11:09 172.14 172.14 172.14 172.14 0.1K
11:10 172.14 172.14 171.06 171.06 0.1K
11:11 171.06 171.06 171.06 171.06 0.1K
11:12 171.06 171.06 171.06 171.06 0.0K
11:13 171.06 171.34 171.06 171.34 0.3K
11:14 171.34 171.34 171.34 171.34 0.1K
11:15 171.34 171.34 171.34 171.34 0.1K
11:16 171.34 171.34 171.34 171.34 0.1K
11:17 171.34 171.34 170.62 170.62 0.3K
11:18 170.62 170.62 170.50 170.50 0.3K
11:19 170.50 170.50 170.50 170.50 0.1K
11:20 170.50 170.50 170.50 170.50 0.1K
11:21 170.76 170.76 170.76 170.76 0.7K
11:22 171.27 171.27 171.27 171.27 0.2K
11:23 171.27 171.27 171.27 171.27 0.1K
11:24 171.27 171.27 171.27 171.27 0.5K
11:25 171.27 171.27 170.92 170.92 0.4K
11:26 170.92 170.92 170.92 170.92 0.2K
11:27 170.92 170.92 170.52 170.52 0.5K
11:28 171.48 171.48 171.48 171.48 0.2K
11:29 171.48 171.48 170.82 170.82 0.4K
11:30 170.82 170.82 170.82 170.82 0.2K
11:31 170.82 171.59 170.82 171.59 0.4K
11:32 171.59 171.59 171.59 171.59 0.0K
11:33 171.59 171.59 171.59 171.59 0.1K
11:34 171.59 171.59 171.59 171.59 0.1K
11:35 171.59 171.59 171.59 171.59 0.0K
11:36 171.59 171.59 171.59 171.59 0.0K
11:37 171.59 172.39 171.59 172.39 0.4K
11:38 172.39 172.39 170.90 170.90 0.2K
11:39 170.90 170.90 170.90 170.90 0.1K
11:40 170.90 170.90 170.90 170.90 0.0K
11:41 170.90 170.90 170.90 170.90 0.0K
11:42 173.23 173.23 173.23 173.23 0.6K
11:43 173.23 173.23 173.23 173.23 0.0K
11:44 174.01 174.01 174.01 174.01 0.1K
11:45 174.01 174.01 174.01 174.01 0.2K
11:46 174.01 174.01 174.01 174.01 0.2K
11:47 174.01 174.01 174.01 174.01 1.7K
11:48 174.01 174.01 174.01 174.01 0.0K
11:49 174.01 174.01 174.01 174.01 0.0K
11:50 174.70 174.70 173.74 173.74 0.4K
11:51 173.74 173.74 173.74 173.74 0.0K
11:52 173.71 173.71 173.48 173.48 1.3K
11:53 173.48 173.48 172.81 172.81 0.7K
11:54 172.51 172.51 172.51 172.51 0.4K
11:55 172.93 172.93 172.93 172.93 0.2K
11:56 172.93 172.93 172.93 172.93 0.0K
11:57 172.93 174.80 172.93 174.80 0.4K
11:58 174.80 174.80 174.80 174.80 0.1K
11:59 174.80 174.80 174.80 174.80 0.1K
12:00 174.80 174.80 174.08 174.08 0.3K
12:01 174.00 174.00 174.00 174.00 0.2K
12:02 174.00 174.00 174.00 174.00 0.0K
12:03 174.28 174.28 174.28 174.28 0.1K
12:04 174.28 174.28 174.28 174.28 0.1K
12:05 174.28 174.28 174.28 174.28 0.0K
12:06 174.28 174.28 174.28 174.28 0.1K
12:07 174.28 174.28 174.28 174.28 0.3K
12:08 174.28 174.28 174.28 174.28 0.0K
12:09 174.47 174.47 174.47 174.47 0.5K
12:10 174.47 174.47 174.47 174.47 0.3K
12:11 173.63 173.63 173.63 173.63 0.1K
12:12 173.63 173.63 173.63 173.63 0.1K
12:13 173.63 173.63 173.63 173.63 0.0K
12:14 173.63 173.63 173.63 173.63 0.1K
12:15 173.63 174.40 173.63 173.63 1.6K
12:16 173.63 173.63 173.36 173.36 1.4K
12:17 173.36 173.36 173.36 173.36 0.2K
12:18 173.36 173.36 172.99 172.99 0.5K
12:19 172.99 172.99 172.99 172.99 0.3K
12:20 172.99 172.99 172.99 172.99 0.1K
12:21 172.99 172.99 171.24 171.24 0.8K
12:22 171.24 171.24 171.24 171.24 0.0K
12:23 171.24 171.24 170.61 170.61 0.1K
12:24 170.21 170.67 170.21 170.67 0.5K
12:25 170.67 170.67 170.15 170.15 0.6K
12:26 170.15 170.15 170.15 170.15 0.0K
12:27 170.15 170.15 170.15 170.15 0.1K
12:28 170.44 170.44 170.25 170.25 0.8K
12:29 170.07 170.21 170.07 170.21 0.2K
12:30 170.21 170.21 170.21 170.21 0.2K
12:31 170.21 170.22 170.21 170.22 0.3K
12:32 170.22 170.22 168.92 168.92 2.5K
12:33 168.92 169.86 168.92 169.86 2.2K
12:34 169.69 170.22 169.45 169.96 3.7K
12:35 169.96 170.51 169.96 170.51 0.4K
12:36 170.51 170.51 170.51 170.51 0.3K
12:37 170.51 170.51 170.51 170.51 0.4K
12:38 170.51 170.51 170.51 170.51 0.2K
12:39 170.51 170.51 170.51 170.51 0.5K
12:40 170.51 170.51 169.20 169.20 0.1K
12:41 169.20 169.20 169.20 169.20 0.3K
12:42 169.33 169.33 169.29 169.29 0.5K
12:43 169.29 169.29 169.29 169.29 0.0K
12:44 169.29 169.51 169.29 169.51 1.1K
12:45 169.51 170.28 169.51 170.03 3.4K
12:46 169.65 170.31 169.65 170.10 2.0K
12:47 170.10 171.61 170.10 171.61 4.6K
12:48 171.12 171.65 171.04 171.65 8.8K
12:49 170.50 172.60 170.50 172.07 2.9K
12:50 171.26 172.22 171.26 172.01 4.0K
12:51 171.68 171.68 171.23 171.23 1.7K
12:52 171.23 171.23 171.23 171.23 0.1K
12:53 171.23 171.37 171.00 171.00 0.6K
12:54 171.30 171.30 170.14 170.14 1.2K
12:55 170.14 170.14 170.14 170.14 0.1K
12:56 170.14 170.14 170.14 170.14 0.0K
12:57 170.57 170.57 170.53 170.53 0.2K
12:58 170.53 170.53 170.53 170.53 0.6K
12:59 170.53 170.53 170.53 170.53 0.2K
13:00 170.53 170.53 169.48 169.48 0.5K
13:01 169.48 169.48 168.77 168.77 0.3K
13:02 168.77 168.77 168.77 168.77 0.1K
13:03 168.77 168.77 168.77 168.77 0.2K
13:04 168.77 170.48 168.77 170.48 1.7K
13:05 170.48 170.48 170.48 170.48 0.5K
13:06 170.48 170.48 170.48 170.48 0.2K
13:07 170.48 170.48 169.26 169.26 0.7K
13:08 169.26 169.26 168.83 168.83 0.2K
13:09 168.83 168.83 168.14 168.14 0.5K
13:10 168.14 168.14 168.14 168.14 0.0K
13:11 168.14 168.14 166.80 166.80 4.3K
13:12 166.80 166.80 166.00 166.00 1.7K
13:13 166.00 166.00 165.66 165.66 0.3K
13:14 165.66 165.66 165.66 165.66 0.2K
13:15 165.66 165.66 165.66 165.66 0.1K
13:16 165.66 165.66 165.66 165.66 0.5K
13:17 165.66 165.66 165.66 165.66 0.1K
13:18 165.66 166.52 165.66 166.52 0.5K
13:19 166.52 168.59 166.52 168.59 3.7K
13:20 168.59 168.59 168.59 168.59 0.6K
13:21 168.59 168.59 168.59 168.59 0.1K
13:22 168.59 168.59 168.59 168.59 0.1K
13:23 168.59 168.59 167.70 167.84 0.4K
13:24 167.84 167.84 167.84 167.84 0.1K
13:25 167.84 167.84 167.84 167.84 0.0K
13:26 167.84 167.84 167.84 167.84 0.2K
13:27 167.84 167.84 167.84 167.84 0.2K
13:28 167.84 168.07 167.25 167.25 0.5K
13:29 167.25 167.25 167.25 167.25 0.0K
13:30 167.25 167.25 167.25 167.25 0.0K
13:31 167.55 167.55 167.55 167.55 4.1K
13:32 167.55 167.55 167.19 167.19 0.4K
13:33 167.19 167.19 167.19 167.19 0.0K
13:34 167.19 167.19 167.19 167.19 0.3K
13:35 167.19 167.19 167.19 167.19 0.0K
13:36 167.19 167.19 167.19 167.19 1.0K
13:37 167.19 167.19 167.19 167.19 0.2K
13:38 167.19 169.74 167.19 169.74 0.6K
13:39 169.74 169.74 169.74 169.74 0.4K
13:40 169.74 169.74 169.74 169.74 0.0K
13:41 169.74 169.74 169.74 169.74 0.0K
13:42 170.01 170.24 170.01 170.24 0.3K
13:43 170.24 170.24 170.24 170.24 0.0K
13:44 170.24 170.24 170.24 170.24 0.2K
13:45 170.24 170.24 170.24 170.24 0.0K
13:46 170.24 170.24 170.24 170.24 0.0K
13:47 170.24 170.24 170.24 170.24 0.2K
13:48 170.24 170.24 170.24 170.24 0.2K
13:49 170.24 170.24 170.24 170.24 0.0K
13:50 170.24 170.24 170.24 170.24 0.0K
13:51 170.24 170.24 169.19 169.19 1.4K
13:52 169.19 169.19 169.19 169.19 0.0K
13:53 169.19 169.19 169.19 169.19 0.0K
13:54 169.19 170.74 169.19 170.74 0.3K
13:55 170.74 170.74 170.74 170.74 0.3K
13:56 170.74 170.74 170.74 170.74 0.1K
13:57 170.74 170.74 170.74 170.74 0.1K
13:58 170.74 170.74 170.74 170.74 0.2K
13:59 170.74 170.74 170.74 170.74 0.1K
14:00 170.74 170.74 170.55 170.55 0.2K
14:01 170.55 170.55 170.55 170.55 0.1K
14:02 170.55 170.55 170.55 170.55 0.2K
14:03 170.55 170.55 170.55 170.55 0.1K
14:04 170.55 170.55 170.55 170.55 0.0K
14:05 170.55 170.55 170.55 170.55 0.0K
14:06 170.55 170.55 170.55 170.55 0.4K
14:07 170.55 170.55 170.55 170.55 0.0K
14:08 170.55 170.55 170.55 170.55 0.2K
14:09 170.55 170.55 170.55 170.55 0.0K
14:10 169.07 169.82 169.07 169.82 0.5K
14:11 169.56 169.56 169.56 169.56 0.5K
14:12 169.56 169.56 169.56 169.56 0.0K
14:13 169.56 169.56 169.56 169.56 0.0K
14:14 169.87 169.87 169.87 169.87 0.2K
14:15 169.87 169.94 169.87 169.94 0.2K
14:16 169.94 170.55 169.94 170.55 1.8K
14:17 170.27 170.27 170.27 170.27 0.7K
14:18 170.27 170.27 170.27 170.27 0.4K
14:19 170.27 170.27 170.27 170.27 0.2K
14:20 170.27 170.27 170.27 170.27 0.3K
14:21 170.71 170.71 170.71 170.71 0.2K
14:22 170.71 170.71 170.71 170.71 0.3K
14:23 170.71 170.71 170.71 170.71 0.1K
14:24 170.71 170.71 170.71 170.71 0.1K
14:25 170.71 170.71 170.71 170.71 0.0K
14:26 170.71 170.71 170.71 170.71 0.2K
14:27 170.71 170.71 170.71 170.71 0.3K
14:28 170.71 170.71 168.82 168.82 0.2K
14:29 168.82 168.82 168.82 168.82 0.2K
14:30 168.82 168.82 168.82 168.82 0.3K
14:31 168.78 168.78 168.78 168.78 1.3K
14:32 168.78 168.78 168.78 168.78 0.2K
14:33 168.78 168.78 168.78 168.78 0.1K
14:34 168.78 168.78 168.78 168.78 0.0K
14:35 168.25 168.25 168.25 168.25 0.6K
14:36 168.25 168.25 168.25 168.25 0.2K
14:37 168.25 168.25 168.25 168.25 0.2K
14:38 168.25 168.25 168.25 168.25 0.2K
14:39 168.25 168.25 168.25 168.25 0.2K
14:40 168.25 168.25 168.25 168.25 0.1K
14:41 168.25 168.25 168.25 168.25 0.1K
14:42 168.25 168.25 168.25 168.25 0.0K
14:43 168.25 168.25 168.25 168.25 0.0K
14:44 168.25 168.25 168.25 168.25 0.0K
14:45 168.25 168.25 168.25 168.25 0.0K
14:46 168.25 168.25 167.28 167.28 0.2K
14:47 167.28 167.55 167.28 167.55 0.4K
14:48 167.55 167.55 167.55 167.55 0.3K
14:49 167.55 167.55 167.55 167.55 0.0K
14:50 167.55 167.55 167.55 167.55 0.1K
14:51 167.55 167.55 167.55 167.55 0.1K
14:52 167.55 167.55 167.55 167.55 0.0K
14:53 167.55 167.55 167.55 167.55 0.1K
14:54 167.55 167.55 167.55 167.55 0.0K
14:55 167.55 167.55 166.91 166.91 1.2K
14:56 166.91 166.91 166.91 166.91 0.2K
14:57 166.91 166.91 166.91 166.91 0.2K
14:58 166.91 166.91 166.91 166.91 0.1K
14:59 166.91 166.91 166.91 166.91 0.1K
15:00 166.91 166.91 166.91 166.91 0.1K
15:01 166.91 166.91 166.91 166.91 0.1K
15:02 166.91 166.91 166.91 166.91 0.1K
15:03 166.91 166.91 166.00 166.00 0.3K
15:04 166.00 166.00 166.00 166.00 0.1K
15:05 166.00 166.00 166.00 166.00 0.0K
15:06 166.00 166.00 166.00 166.00 0.2K
15:07 166.00 166.00 166.00 166.00 0.1K
15:08 166.00 166.00 166.00 166.00 0.0K
15:09 166.00 166.00 164.84 164.84 0.2K
15:10 164.84 164.84 164.84 164.84 0.1K
15:11 164.84 165.90 164.84 165.90 1.2K
15:12 165.90 165.90 165.90 165.90 0.0K
15:13 164.56 164.56 164.56 164.56 0.4K
15:14 164.56 164.56 164.56 164.56 0.2K
15:15 164.56 164.56 164.56 164.56 0.5K
15:16 164.56 164.56 164.56 164.56 0.2K
15:17 164.56 164.56 164.56 164.56 0.2K
15:18 163.50 163.50 163.50 163.50 0.3K
15:19 163.50 163.50 163.50 163.50 0.0K
15:20 163.50 163.50 163.50 163.50 0.2K
15:21 163.50 163.50 163.50 163.50 0.3K
15:22 163.50 163.50 163.50 163.50 0.4K
15:23 163.50 163.50 163.50 163.50 0.3K
15:24 163.50 164.82 163.50 164.82 0.4K
15:25 164.82 164.82 164.82 164.82 0.1K
15:26 164.82 165.09 164.82 165.09 0.5K
15:27 165.09 165.09 165.09 165.09 0.3K
15:28 165.09 165.09 165.09 165.09 0.3K
15:29 165.09 165.09 165.09 165.09 0.1K
15:30 165.09 165.09 165.09 165.09 0.1K
15:31 164.85 164.85 164.85 164.85 0.2K
15:32 164.85 164.85 164.85 164.85 0.2K
15:33 164.85 164.85 163.99 163.99 0.7K
15:34 163.99 163.99 163.99 163.99 0.9K
15:35 163.99 163.99 163.99 163.99 0.0K
15:36 163.99 163.99 163.99 163.99 0.2K
15:37 163.99 163.99 163.56 163.56 0.5K
15:38 163.56 163.56 163.56 163.56 0.2K
15:39 163.56 163.56 162.70 162.70 0.4K
15:40 162.70 163.13 162.70 163.13 0.2K
15:41 163.13 163.13 163.13 163.13 0.1K
15:42 163.13 163.13 163.13 163.13 0.4K
15:43 163.13 164.34 163.13 164.19 1.6K
15:44 164.19 164.43 164.19 164.43 0.4K
15:45 164.43 164.43 164.43 164.43 0.2K
15:46 163.42 163.42 163.42 163.42 1.3K
15:47 163.42 163.42 163.12 163.12 0.4K
15:48 163.12 163.12 163.12 163.12 0.5K
15:49 163.12 163.12 162.96 162.96 0.3K
15:50 162.96 162.96 162.96 162.96 0.2K
15:51 163.53 163.53 163.53 163.53 1.2K
15:52 163.53 163.53 163.53 163.53 0.6K
15:53 163.29 163.86 163.23 163.35 2.4K
15:54 163.35 163.77 163.35 163.77 1.5K
15:55 163.77 164.35 163.23 164.35 2.8K
15:56 164.42 164.42 164.22 164.22 2.9K
15:57 164.22 164.35 163.97 164.35 3.5K
15:58 164.35 164.54 164.07 164.54 1.3K
15:59 164.54 164.54 164.54 164.54 2.7K
16:00 164.54 166.35 164.31 165.12 109.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据