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
2025-10-01 259.32 260.58 258.00 259.92 0.9M
2025-09-30 259.07 261.64 258.44 260.76 1.1M
2025-09-29 262.46 263.14 260.81 261.38 0.8M
2025-09-26 258.89 261.47 257.16 261.04 0.5M
2025-09-25 258.36 259.58 257.30 257.89 0.7M
2025-09-24 260.42 261.88 258.59 259.56 0.7M
2025-09-23 261.49 263.30 260.01 261.22 0.8M
2025-09-22 261.37 262.00 260.11 260.89 0.7M
2025-09-19 264.05 264.05 261.50 261.86 1.9M
2025-09-18 262.75 265.23 262.28 263.59 0.7M
2025-09-17 262.71 268.00 261.80 262.48 1.0M
2025-09-16 262.99 264.46 261.06 261.84 0.8M
2025-09-15 264.57 264.83 262.54 263.87 0.8M
2025-09-12 265.28 265.97 262.93 263.36 0.7M
2025-09-11 262.27 266.93 261.64 266.37 1.0M
2025-09-10 261.32 264.57 261.17 262.55 0.8M
2025-09-09 265.12 265.60 261.35 262.18 0.6M
2025-09-08 265.51 266.91 263.62 266.68 0.8M
2025-09-05 266.69 268.68 264.52 266.24 0.6M
2025-09-04 261.84 265.76 260.59 265.67 0.6M
2025-09-03 261.95 262.43 259.97 261.25 0.7M
2025-09-02 263.27 263.27 260.75 262.26 0.9M
2025-08-29 266.07 267.15 264.04 264.65 1.0M
2025-08-28 267.50 268.00 263.66 265.75 0.7M
2025-08-27 265.57 268.25 265.57 266.83 0.7M
2025-08-26 266.70 268.40 265.58 266.24 1.4M
2025-08-25 269.48 270.74 266.47 266.74 0.7M
2025-08-22 262.00 269.82 262.00 269.41 1.1M
2025-08-21 261.03 262.94 260.99 261.00 1.0M
2025-08-20 263.89 265.54 261.89 262.02 0.9M
2025-08-19 259.87 264.49 259.70 263.94 1.0M
2025-08-18 258.67 260.31 256.43 259.22 0.6M
2025-08-15 263.00 263.90 258.27 258.64 1.1M
2025-08-14 263.26 264.65 261.42 262.49 1.2M
2025-08-13 261.45 267.44 260.58 267.32 1.1M
2025-08-12 258.35 261.00 257.58 260.48 0.6M
2025-08-11 257.59 258.48 256.11 256.89 0.6M
2025-08-08 256.78 258.96 256.59 256.99 0.5M
2025-08-07 259.25 259.78 256.23 256.78 1.0M
2025-08-06 256.64 259.22 255.27 257.51 1.2M
2025-08-05 255.25 256.91 252.69 256.04 0.8M
2025-08-04 252.31 255.40 251.85 253.58 0.9M
2025-08-01 253.48 253.90 249.67 252.31 1.2M
2025-07-31 251.24 257.43 251.24 255.97 1.7M
2025-07-30 257.79 257.79 251.35 253.67 2.0M
2025-07-29 260.79 261.05 256.67 259.50 1.8M
2025-07-28 261.40 262.17 259.42 260.01 0.8M
2025-07-25 263.06 263.66 260.73 261.70 1.1M
2025-07-24 262.23 263.80 260.56 261.83 0.8M
2025-07-23 260.78 263.76 260.69 263.24 0.9M
2025-07-22 255.27 260.78 254.98 260.13 0.8M
2025-07-21 256.19 257.65 254.56 254.64 0.8M
2025-07-18 258.09 258.35 253.28 255.15 1.0M
2025-07-17 256.82 258.84 256.36 257.70 0.8M
2025-07-16 257.07 257.46 253.25 256.82 0.8M
2025-07-15 258.99 259.55 256.30 256.37 0.7M
2025-07-14 258.43 258.98 255.74 257.62 0.7M
2025-07-11 259.92 260.79 258.63 259.70 0.7M
2025-07-10 260.56 264.61 259.89 262.12 1.1M
2025-07-09 258.73 260.25 256.79 259.75 0.9M
2025-07-08 254.76 259.26 254.48 257.90 1.6M
2025-07-07 257.91 259.75 253.89 254.66 1.0M
2025-07-03 256.00 258.69 255.64 258.50 0.8M
2025-07-02 254.93 256.53 253.12 256.45 1.1M
2025-07-01 246.07 257.63 245.18 255.19 1.3M
2025-06-30 246.20 247.41 245.19 247.25 0.9M
2025-06-27 247.67 249.65 246.63 248.06 1.0M
2025-06-26 246.11 247.50 245.30 246.75 0.9M
2025-06-25 245.80 246.96 244.21 245.69 1.2M
2025-06-24 245.37 246.39 242.93 245.80 1.0M
2025-06-23 240.92 244.40 239.56 244.20 0.7M
2025-06-20 242.68 243.28 239.61 240.62 1.5M
2025-06-18 241.08 243.08 240.81 241.31 0.7M
2025-06-17 243.35 244.51 240.77 241.18 0.7M
2025-06-16 244.24 245.15 242.61 244.45 0.7M
2025-06-13 243.80 244.99 241.02 241.48 0.8M
2025-06-12 245.42 246.89 244.28 246.01 0.7M
2025-06-11 249.43 249.43 246.02 246.62 0.7M
2025-06-10 248.01 249.92 246.54 249.00 0.6M
2025-06-09 247.99 248.86 246.20 247.28 0.7M
2025-06-06 248.50 249.79 246.54 247.56 0.6M
2025-06-05 247.08 248.13 245.33 246.11 1.1M
2025-06-04 245.90 248.10 244.99 246.51 1.0M
2025-06-03 242.28 245.57 241.85 245.26 0.8M
2025-06-02 243.96 245.10 240.50 242.65 1.0M
2025-05-30 245.19 246.23 243.40 245.08 2.4M
2025-05-29 245.71 245.73 243.04 245.73 0.7M
2025-05-28 246.97 247.58 243.51 243.83 0.7M
2025-05-27 244.68 247.16 243.13 246.69 0.8M
2025-05-23 241.52 242.84 240.90 241.84 0.8M
2025-05-22 243.89 246.25 243.06 244.71 0.8M
2025-05-21 247.05 248.29 244.12 244.65 0.8M
2025-05-20 251.50 252.12 248.91 249.94 1.0M
2025-05-19 248.85 252.47 248.85 251.71 0.7M
2025-05-16 248.00 251.60 247.12 251.34 1.2M
2025-05-15 245.23 248.54 244.19 247.97 0.9M
2025-05-14 248.55 248.55 244.63 245.14 1.3M
2025-05-13 251.00 252.38 249.12 249.14 1.2M
2025-05-12 249.97 252.75 249.28 250.31 1.1M
2025-05-09 243.52 244.54 242.09 242.50 0.8M
2025-05-08 242.72 246.02 241.64 243.09 1.2M
2025-05-07 237.00 241.96 236.68 240.31 1.6M
2025-05-06 239.45 241.16 238.58 239.87 1.0M
2025-05-05 240.65 242.83 239.39 240.87 0.9M
2025-05-02 242.94 243.43 240.71 242.32 1.5M
2025-05-01 241.01 244.00 238.34 239.24 1.8M
2025-04-30 239.88 240.65 228.76 239.91 3.7M
2025-04-29 239.77 243.04 238.83 241.75 1.5M
2025-04-28 240.50 243.46 238.62 240.12 1.0M
2025-04-25 241.75 242.03 238.22 239.50 1.3M
2025-04-24 238.03 242.48 236.55 242.07 1.0M
2025-04-23 241.00 244.27 235.90 236.70 1.1M
2025-04-22 229.70 236.79 229.70 236.25 1.3M
2025-04-21 228.79 229.84 224.90 227.61 0.9M
2025-04-17 230.84 233.93 230.49 230.84 0.9M
2025-04-16 230.83 233.44 227.70 229.80 1.3M
2025-04-15 232.50 234.91 231.27 231.50 0.7M
2025-04-14 235.00 236.02 232.68 233.55 1.1M
2025-04-11 226.22 233.78 223.69 232.32 1.5M
2025-04-10 229.50 231.66 219.85 226.81 1.8M
2025-04-09 216.21 235.42 215.87 234.87 2.1M
2025-04-08 228.00 228.86 214.66 218.41 1.8M
2025-04-07 219.52 229.92 215.46 221.75 2.3M
2025-04-04 233.49 235.65 224.94 225.57 2.0M
2025-04-03 246.66 249.59 239.04 239.44 1.5M
2025-04-02 246.76 253.23 246.76 252.43 1.0M
2025-04-01 247.26 249.84 246.33 248.70 1.0M
2025-03-31 244.04 249.31 242.47 248.01 1.5M
2025-03-28 252.38 252.46 246.16 246.46 0.9M
2025-03-27 256.33 256.81 250.07 251.96 1.5M
2025-03-26 255.22 257.49 253.73 255.89 0.9M
2025-03-25 256.67 257.40 253.18 254.99 0.8M
2025-03-24 252.93 256.14 252.93 255.64 0.7M
2025-03-21 251.45 251.88 248.16 251.34 1.6M
2025-03-20 254.25 255.98 252.14 253.36 0.8M
2025-03-19 254.64 257.30 254.17 256.24 0.9M
2025-03-18 255.73 257.13 253.00 254.64 0.8M
2025-03-17 253.61 257.71 252.19 256.13 0.9M
2025-03-14 251.36 255.13 251.12 254.46 0.9M
2025-03-13 250.17 256.04 248.84 250.37 1.1M
2025-03-12 254.79 255.61 248.63 251.30 1.7M
2025-03-11 267.38 267.83 254.60 254.82 1.8M
2025-03-10 273.24 278.13 267.06 267.67 1.8M
2025-03-07 265.19 275.32 264.37 274.48 2.3M
2025-03-06 260.29 265.71 258.47 265.11 1.5M
2025-03-05 256.26 261.82 255.10 261.05 1.4M
2025-03-04 261.40 261.87 254.45 255.32 1.5M
2025-03-03 266.02 267.43 260.62 262.23 1.1M
2025-02-28 262.67 264.21 259.72 263.98 1.4M
2025-02-27 261.30 263.85 260.03 261.15 0.8M
2025-02-26 264.22 264.39 260.53 261.41 1.1M
2025-02-25 262.79 266.98 261.96 264.53 1.3M
2025-02-24 264.38 266.65 261.09 261.60 1.2M
2025-02-21 265.87 265.87 262.73 264.28 0.9M
2025-02-20 263.24 265.84 262.83 265.54 0.9M
2025-02-19 262.01 264.37 261.26 264.10 0.8M
2025-02-18 258.00 262.30 257.65 262.25 0.8M
2025-02-14 260.45 261.22 257.67 258.11 1.0M
2025-02-13 256.96 260.68 256.95 260.09 0.9M
2025-02-12 256.81 256.82 252.35 256.05 0.9M
2025-02-11 257.34 258.75 255.82 258.68 0.7M
2025-02-10 256.79 258.37 255.69 257.61 0.8M
2025-02-07 255.90 255.90 252.80 255.56 1.1M
2025-02-06 255.31 255.31 248.47 255.09 1.2M
2025-02-05 248.00 254.45 244.69 254.24 2.1M
2025-02-04 255.50 256.52 254.07 254.68 1.3M
2025-02-03 255.50 257.45 251.99 255.44 1.3M
2025-01-31 259.40 261.90 258.57 259.16 1.3M
2025-01-30 257.47 260.25 256.92 260.13 1.2M
2025-01-29 258.00 259.59 256.06 256.38 0.8M
2025-01-28 262.59 263.56 258.60 258.71 0.9M
2025-01-27 260.23 265.12 260.23 264.42 1.0M
2025-01-24 259.52 260.49 258.50 259.90 0.8M
2025-01-23 259.67 260.15 257.98 259.90 0.6M
2025-01-22 260.60 261.19 258.38 259.14 0.9M
2025-01-21 258.42 262.37 258.42 261.39 0.7M
2025-01-17 257.50 258.00 256.18 256.38 0.8M
2025-01-16 253.92 256.35 253.06 255.93 0.9M
2025-01-15 256.38 256.67 253.73 253.80 0.7M
2025-01-14 250.42 253.34 250.42 252.97 0.8M
2025-01-13 243.98 249.84 243.73 249.70 1.2M
2025-01-10 245.11 247.46 242.69 244.90 1.2M
2025-01-08 247.26 248.60 246.66 247.61 1.1M
2025-01-07 250.50 252.45 247.96 248.59 0.7M
2025-01-06 252.32 254.58 249.78 250.36 0.8M
2025-01-03 250.38 253.03 248.62 252.29 0.9M
2025-01-02 254.82 255.95 249.89 250.03 0.7M