伊利诺伊机械

ITW
🏛️ 美国 →
259.92
最后更新: 2025-10-01
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
2024-12-31 253.79 255.14 252.72 253.56 0.7M
2024-12-30 255.15 255.71 252.41 254.83 1.3M
2024-12-27 256.92 259.25 255.29 256.55 0.5M
2024-12-26 258.13 259.33 257.40 258.77 0.4M
2024-12-24 257.79 259.17 256.48 259.17 0.4M
2024-12-23 257.92 259.19 256.21 257.64 0.7M
2024-12-20 257.71 262.35 257.26 258.82 2.7M
2024-12-19 262.43 263.87 257.87 258.11 1.5M
2024-12-18 267.43 270.00 261.04 261.23 0.9M
2024-12-17 268.52 271.15 267.01 267.88 0.9M
2024-12-16 272.11 272.35 269.14 269.66 0.8M
2024-12-13 272.86 273.27 270.66 272.11 0.5M
2024-12-12 273.64 274.37 271.63 273.12 0.6M
2024-12-11 274.81 276.42 272.51 272.96 0.7M
2024-12-10 273.84 275.18 269.97 273.75 0.8M
2024-12-09 273.95 276.24 273.33 274.07 0.8M
2024-12-06 276.46 277.24 273.30 273.53 0.5M
2024-12-05 277.07 278.21 274.48 275.27 0.7M
2024-12-04 275.44 277.38 274.79 275.90 0.9M
2024-12-03 278.02 278.98 274.47 275.99 0.7M
2024-12-02 278.11 278.86 275.74 278.50 0.9M
2024-11-29 275.29 278.77 274.55 277.52 0.6M
2024-11-27 276.64 279.13 275.64 276.04 0.8M
2024-11-26 275.63 276.78 273.13 276.51 0.8M
2024-11-25 274.89 277.94 274.03 276.37 1.4M
2024-11-22 270.82 274.34 269.57 273.95 1.0M
2024-11-21 266.38 271.19 265.46 269.85 0.8M
2024-11-20 267.01 267.41 264.31 266.38 0.9M
2024-11-19 267.90 268.78 266.11 266.46 0.6M
2024-11-18 270.08 272.30 269.39 270.06 0.7M
2024-11-15 269.41 272.81 269.35 270.62 0.9M
2024-11-14 272.49 273.60 269.62 269.87 0.8M
2024-11-13 269.90 273.36 268.89 272.96 1.3M
2024-11-12 273.26 274.36 271.02 271.20 0.8M
2024-11-11 272.55 275.53 272.55 274.27 0.8M
2024-11-08 272.61 275.73 271.82 271.95 0.8M
2024-11-07 275.68 275.96 271.29 272.91 0.8M
2024-11-06 272.95 277.58 272.04 275.47 1.2M
2024-11-05 263.36 266.96 262.13 266.43 0.8M
2024-11-04 263.62 265.45 262.00 263.88 0.7M
2024-11-01 261.98 264.28 260.74 263.08 0.9M
2024-10-31 264.64 265.39 260.81 261.13 1.3M
2024-10-30 263.00 264.75 253.46 264.33 1.7M
2024-10-29 255.45 257.55 253.00 256.04 1.3M
2024-10-28 255.72 258.52 255.72 256.87 0.8M
2024-10-25 257.14 257.16 253.83 254.08 0.7M
2024-10-24 256.15 257.16 254.06 255.53 0.7M
2024-10-23 256.46 257.99 255.55 256.32 0.9M
2024-10-22 257.97 259.29 254.25 256.98 0.9M
2024-10-21 260.30 261.02 257.74 258.37 0.6M
2024-10-18 261.87 261.95 259.63 261.03 0.7M
2024-10-17 261.94 262.20 258.95 260.66 0.7M
2024-10-16 260.99 263.24 259.34 260.83 0.7M
2024-10-15 262.72 264.77 261.29 261.35 0.7M
2024-10-14 259.84 261.90 258.94 261.50 0.5M
2024-10-11 257.39 260.92 257.39 260.59 0.7M
2024-10-10 257.38 257.84 255.26 256.83 0.6M
2024-10-09 255.61 259.29 254.34 257.98 0.7M
2024-10-08 256.30 257.01 253.12 255.72 0.5M
2024-10-07 256.41 258.13 255.13 256.04 0.5M
2024-10-04 260.96 261.41 256.49 258.41 0.6M
2024-10-03 260.39 262.06 257.60 259.99 0.8M
2024-10-02 260.37 262.40 260.00 261.89 0.8M
2024-10-01 262.02 262.17 258.63 261.35 0.8M
2024-09-30 262.15 263.03 259.33 262.07 0.9M
2024-09-27 263.00 267.70 262.81 263.97 1.1M
2024-09-26 260.00 263.23 259.15 262.00 0.7M
2024-09-25 259.06 259.79 257.52 258.06 1.2M
2024-09-24 258.21 259.72 256.69 258.52 0.7M
2024-09-23 254.51 256.93 253.03 256.65 0.7M
2024-09-20 256.59 256.59 253.36 254.32 1.8M
2024-09-19 256.54 259.03 254.96 257.96 0.7M
2024-09-18 254.97 256.66 252.62 252.97 0.8M
2024-09-17 255.65 258.38 254.06 254.72 0.8M
2024-09-16 253.41 255.40 252.21 255.13 0.7M
2024-09-13 248.84 252.30 248.07 251.75 0.7M
2024-09-12 247.53 248.45 244.44 248.20 0.6M
2024-09-11 247.67 248.10 241.47 247.02 1.0M
2024-09-10 247.00 248.20 244.95 247.57 0.8M
2024-09-09 245.16 247.33 244.39 246.74 1.0M
2024-09-06 242.99 245.83 242.34 243.60 0.8M
2024-09-05 244.85 244.85 241.19 243.06 0.9M
2024-09-04 249.55 250.00 242.75 244.73 1.1M
2024-09-03 252.50 252.98 248.41 249.78 1.0M
2024-08-30 250.70 253.75 249.53 253.18 0.8M
2024-08-29 250.15 251.94 248.77 250.44 0.6M
2024-08-28 249.43 250.71 247.75 248.56 0.7M
2024-08-27 248.69 249.73 247.91 249.27 0.8M
2024-08-26 247.84 250.21 247.25 248.60 0.6M
2024-08-23 246.86 248.90 245.64 246.99 0.5M
2024-08-22 246.63 247.06 244.57 245.84 0.6M
2024-08-21 244.42 246.77 243.44 246.63 0.7M
2024-08-20 242.58 243.93 241.85 243.38 0.6M
2024-08-19 242.57 243.10 241.05 242.66 0.6M
2024-08-16 239.54 242.71 239.54 241.94 0.9M
2024-08-15 241.16 242.80 239.50 240.26 1.0M
2024-08-14 238.61 240.54 237.96 238.66 0.6M
2024-08-13 237.38 239.47 235.49 238.76 0.6M
2024-08-12 239.20 240.00 236.35 236.62 0.9M
2024-08-09 239.15 240.21 236.29 239.21 0.7M
2024-08-08 238.00 240.14 237.03 239.77 0.8M
2024-08-07 240.20 243.63 236.41 236.86 0.8M
2024-08-06 239.84 242.11 237.56 238.37 1.1M
2024-08-05 241.95 242.74 237.55 239.36 1.2M
2024-08-02 240.57 244.07 237.92 243.85 1.3M
2024-08-01 247.53 248.98 240.92 242.26 1.2M
2024-07-31 249.24 250.24 245.78 247.28 1.8M
2024-07-30 255.44 256.32 240.02 249.34 1.8M
2024-07-29 247.70 249.92 246.58 248.02 1.3M
2024-07-26 245.48 248.79 243.69 247.49 0.9M
2024-07-25 239.19 246.90 238.50 243.83 1.0M
2024-07-24 241.82 244.21 238.59 239.30 0.9M
2024-07-23 244.62 245.75 242.74 243.06 0.6M
2024-07-22 244.11 245.74 240.47 245.39 0.8M
2024-07-19 250.07 250.28 241.82 242.62 2.6M
2024-07-18 251.02 254.94 249.04 249.29 1.2M
2024-07-17 253.28 255.00 252.62 253.89 0.8M
2024-07-16 247.80 253.59 247.80 253.49 1.0M
2024-07-15 245.92 248.00 244.91 246.73 0.9M
2024-07-12 242.39 247.02 241.58 245.93 1.1M
2024-07-11 236.85 241.64 236.01 240.19 0.9M
2024-07-10 233.27 235.94 233.17 235.91 0.9M
2024-07-09 232.97 235.41 232.97 234.06 0.8M
2024-07-08 233.78 235.22 232.81 233.91 1.0M
2024-07-05 236.00 236.00 232.80 233.14 1.3M
2024-07-03 236.61 237.48 235.02 235.99 0.5M
2024-07-02 233.34 235.67 233.34 235.51 0.9M
2024-07-01 238.49 238.84 232.77 233.41 0.9M
2024-06-28 236.74 238.72 235.35 236.96 3.4M
2024-06-27 238.61 239.24 235.85 237.39 1.2M
2024-06-26 236.71 239.31 235.00 238.88 0.9M
2024-06-25 241.52 241.79 237.08 237.95 0.8M
2024-06-24 241.37 244.23 240.00 242.59 1.3M
2024-06-21 243.37 243.91 239.83 240.40 1.8M
2024-06-20 240.15 243.85 239.40 243.33 1.2M
2024-06-18 239.54 241.77 239.30 240.49 0.8M
2024-06-17 235.56 239.58 235.20 238.95 1.2M
2024-06-14 238.40 239.43 232.98 235.17 1.0M
2024-06-13 238.82 240.78 237.02 240.60 0.8M
2024-06-12 240.50 242.35 238.84 239.81 0.8M
2024-06-11 238.36 238.48 236.51 238.24 0.8M
2024-06-10 239.68 240.27 238.68 239.37 0.7M
2024-06-07 240.83 242.11 239.64 240.42 0.7M
2024-06-06 240.70 241.97 239.46 240.97 0.7M
2024-06-05 241.17 242.12 239.43 241.40 0.6M
2024-06-04 238.82 242.13 238.82 240.67 1.3M
2024-06-03 242.89 243.51 238.00 239.87 1.0M
2024-05-31 237.84 243.05 237.47 242.75 2.5M
2024-05-30 235.01 237.98 234.86 237.80 1.1M
2024-05-29 235.56 236.78 234.60 235.01 1.1M
2024-05-28 239.85 241.14 236.84 237.41 1.2M
2024-05-24 241.96 242.53 238.84 240.07 1.0M
2024-05-23 245.65 245.65 240.27 241.45 1.6M
2024-05-22 247.96 249.98 247.54 248.74 1.0M
2024-05-21 250.35 250.64 248.55 248.78 0.9M
2024-05-20 250.62 251.15 249.04 250.59 0.7M
2024-05-17 250.22 250.71 248.47 250.60 1.0M
2024-05-16 248.43 250.22 246.60 249.77 1.1M
2024-05-15 250.43 251.70 248.47 249.09 1.0M
2024-05-14 251.73 252.35 249.30 249.38 0.8M
2024-05-13 251.08 251.95 249.72 250.29 0.6M
2024-05-10 250.73 251.04 249.00 250.33 0.6M
2024-05-09 247.48 249.81 247.48 249.73 0.6M
2024-05-08 246.69 247.85 245.93 247.40 0.6M
2024-05-07 246.88 248.00 246.16 247.14 0.7M
2024-05-06 245.04 246.19 243.53 245.19 0.8M
2024-05-03 243.16 244.52 241.24 243.92 0.9M
2024-05-02 242.71 243.30 239.46 242.04 1.3M
2024-05-01 244.89 245.84 241.94 242.27 1.3M
2024-04-30 250.43 251.75 242.63 244.11 2.4M
2024-04-29 248.03 250.94 248.03 249.24 1.6M
2024-04-26 247.79 250.09 247.79 248.28 0.9M
2024-04-25 250.24 251.98 247.15 248.16 1.1M
2024-04-24 250.17 251.94 249.22 251.76 1.3M
2024-04-23 250.67 252.48 250.13 250.64 0.9M
2024-04-22 251.11 252.71 249.38 249.96 1.0M
2024-04-19 249.41 250.92 248.48 250.46 2.1M
2024-04-18 250.53 250.82 248.08 248.83 0.8M
2024-04-17 252.74 252.85 249.03 249.54 0.8M
2024-04-16 253.86 254.32 250.81 251.21 1.0M
2024-04-15 256.48 257.58 253.39 253.83 2.0M
2024-04-12 255.70 256.31 251.95 253.51 1.1M
2024-04-11 258.96 260.75 257.24 257.68 1.1M
2024-04-10 260.42 261.30 257.71 259.29 0.8M
2024-04-09 262.53 264.41 259.89 262.58 0.9M
2024-04-08 263.78 264.71 261.80 262.04 0.8M
2024-04-05 263.12 264.26 262.03 262.94 0.9M
2024-04-04 266.61 268.04 261.55 261.78 1.1M
2024-04-03 263.54 264.88 263.33 264.21 0.9M
2024-04-02 266.10 266.56 263.59 263.93 0.9M
2024-04-01 268.13 268.59 265.15 265.23 0.9M
2024-03-28 269.02 269.69 267.37 268.33 1.1M
2024-03-27 265.78 268.28 265.56 268.21 0.9M
2024-03-26 265.96 267.12 265.28 265.49 1.0M
2024-03-25 267.95 269.19 265.69 265.86 1.0M
2024-03-22 270.84 271.15 268.35 268.66 1.0M
2024-03-21 268.87 270.54 268.36 270.33 1.2M
2024-03-20 266.79 268.86 264.98 268.75 0.8M
2024-03-19 263.82 267.08 263.82 266.33 1.1M
2024-03-18 269.00 269.24 264.66 264.86 1.0M
2024-03-15 262.81 266.95 262.81 266.92 11.6M
2024-03-14 265.22 266.81 262.64 264.92 2.4M
2024-03-13 263.60 264.17 261.98 262.67 1.6M
2024-03-12 262.33 263.55 260.29 262.88 1.1M
2024-03-11 261.71 261.91 259.43 261.78 1.2M
2024-03-08 261.98 262.96 260.77 261.18 0.9M
2024-03-07 262.65 263.32 260.55 261.48 1.2M
2024-03-06 258.84 261.72 258.47 260.26 1.1M
2024-03-05 259.12 260.91 257.23 257.88 1.4M
2024-03-04 254.06 260.43 254.01 259.07 1.7M
2024-03-01 261.74 262.00 258.26 260.19 1.1M
2024-02-29 263.63 263.63 261.38 262.15 1.4M
2024-02-28 262.06 263.67 261.75 262.67 0.8M
2024-02-27 260.83 261.78 258.63 261.51 1.0M
2024-02-26 259.23 260.81 258.71 259.75 0.9M
2024-02-23 258.74 260.99 258.74 260.13 1.0M
2024-02-22 258.05 259.33 257.16 258.67 1.4M
2024-02-21 256.54 258.08 254.94 258.05 0.8M
2024-02-20 254.00 256.75 253.84 255.60 1.1M
2024-02-16 256.50 257.10 252.97 253.92 1.2M
2024-02-15 254.26 256.98 253.65 256.83 0.9M
2024-02-14 253.00 254.22 251.76 254.12 0.9M
2024-02-13 254.45 254.69 249.59 251.72 1.0M
2024-02-12 255.52 257.23 254.46 256.42 0.8M
2024-02-09 254.41 255.77 253.63 255.75 0.7M
2024-02-08 253.72 254.75 251.32 254.51 0.7M
2024-02-07 256.42 257.66 253.49 254.09 1.1M
2024-02-06 252.51 255.72 251.52 255.69 1.3M
2024-02-05 253.66 255.13 252.58 254.21 1.2M
2024-02-02 254.82 256.49 252.69 256.06 1.4M
2024-02-01 254.00 256.22 249.24 255.55 2.9M
2024-01-31 267.12 267.12 260.81 260.90 2.7M
2024-01-30 263.16 266.36 263.03 265.81 1.1M
2024-01-29 261.95 264.18 261.39 264.18 1.2M
2024-01-26 262.67 264.19 261.65 262.41 1.1M
2024-01-25 260.94 262.70 259.52 262.18 1.3M
2024-01-24 262.33 262.61 258.54 258.60 1.1M
2024-01-23 258.34 261.06 257.72 260.91 1.1M
2024-01-22 256.01 258.40 255.85 257.69 0.6M
2024-01-19 253.23 255.51 250.87 255.51 0.9M
2024-01-18 250.38 253.53 250.02 252.78 1.0M
2024-01-17 252.28 253.91 250.06 250.22 1.2M
2024-01-16 252.56 254.03 250.86 253.70 0.7M
2024-01-12 256.03 256.96 253.03 253.63 1.0M
2024-01-11 254.32 254.60 251.60 253.97 1.1M
2024-01-10 252.84 255.62 252.84 253.98 1.1M
2024-01-09 256.17 256.82 254.54 256.41 0.8M
2024-01-08 257.85 258.09 254.84 257.22 1.2M
2024-01-05 259.36 260.55 257.00 257.96 0.7M
2024-01-04 259.61 261.72 258.97 259.38 0.9M
2024-01-03 259.30 259.38 257.11 258.30 0.9M
2024-01-02 260.09 262.09 258.76 260.59 0.8M