Impinj Inc

PI
🏛️ 美国 →
180.75
最后更新: 2025-09-30
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
2022-12-30 105.82 109.80 105.48 109.18 0.2M
2022-12-29 107.28 109.21 106.27 107.74 0.2M
2022-12-28 106.82 109.19 105.22 105.60 0.3M
2022-12-27 112.00 112.00 106.27 107.50 0.3M
2022-12-23 113.26 113.26 110.19 111.87 0.2M
2022-12-22 115.90 115.90 112.12 114.22 0.2M
2022-12-21 114.53 117.80 113.54 117.15 0.2M
2022-12-20 111.17 115.53 110.93 114.48 0.4M
2022-12-19 111.60 113.51 110.73 112.82 0.3M
2022-12-16 108.30 112.22 107.95 111.83 0.6M
2022-12-15 115.40 116.29 107.17 109.17 0.6M
2022-12-14 118.06 119.80 116.30 117.81 0.5M
2022-12-13 121.75 123.18 115.83 118.05 0.3M
2022-12-12 113.10 117.19 112.31 116.97 0.3M
2022-12-09 115.79 117.40 113.22 113.40 0.3M
2022-12-08 115.56 119.05 114.55 116.88 0.2M
2022-12-07 112.68 116.43 111.45 114.06 0.3M
2022-12-06 117.29 117.56 111.56 113.27 0.5M
2022-12-05 119.78 122.89 116.42 116.91 0.4M
2022-12-02 117.87 121.22 115.99 119.61 0.4M
2022-12-01 127.55 129.02 118.29 121.54 0.6M
2022-11-30 123.17 127.66 120.13 127.55 0.6M
2022-11-29 122.71 126.97 121.36 123.38 0.8M
2022-11-28 121.11 123.67 120.58 122.49 0.6M
2022-11-25 121.38 124.10 120.34 121.96 0.2M
2022-11-23 119.83 124.52 119.83 121.79 0.8M
2022-11-22 114.17 119.90 113.01 119.74 0.9M
2022-11-21 113.42 113.90 110.89 112.41 0.4M
2022-11-18 113.83 117.13 111.24 114.95 0.4M
2022-11-17 105.44 112.91 104.34 111.20 0.5M
2022-11-16 112.51 112.78 108.44 108.71 0.5M
2022-11-15 118.00 119.99 114.27 114.66 0.5M
2022-11-14 111.22 118.49 111.05 114.00 0.5M
2022-11-11 112.92 117.26 109.59 112.18 0.5M
2022-11-10 110.04 115.26 108.36 111.88 0.6M
2022-11-09 105.22 106.06 101.78 103.29 0.4M
2022-11-08 105.73 110.27 105.01 107.26 0.6M
2022-11-07 111.59 112.00 104.46 104.69 0.6M
2022-11-04 113.77 116.81 107.75 111.59 0.3M
2022-11-03 108.74 115.08 108.11 110.96 0.4M
2022-11-02 112.79 117.98 110.15 110.96 0.4M
2022-11-01 115.16 115.95 111.05 113.32 0.5M
2022-10-31 116.18 119.69 112.82 114.63 0.6M
2022-10-28 113.58 116.98 107.04 116.23 0.9M
2022-10-27 108.50 115.82 104.33 115.30 2.6M
2022-10-26 87.33 90.98 85.72 89.23 0.5M
2022-10-25 85.03 90.27 84.73 88.07 0.4M
2022-10-24 86.99 86.99 84.38 84.67 0.3M
2022-10-21 83.05 87.25 81.28 87.03 0.3M
2022-10-20 79.39 84.85 79.39 82.72 0.3M
2022-10-19 78.27 79.11 77.01 78.84 0.2M
2022-10-18 82.71 84.02 77.05 78.66 0.3M
2022-10-17 78.70 80.95 78.02 79.94 0.3M
2022-10-14 81.00 81.55 75.79 75.86 0.2M
2022-10-13 76.13 81.07 73.81 79.98 0.3M
2022-10-12 80.29 80.29 77.17 78.46 0.2M
2022-10-11 80.48 81.90 77.77 79.84 0.2M
2022-10-10 83.81 83.81 79.50 81.65 0.2M
2022-10-07 86.95 87.00 82.61 84.08 0.2M
2022-10-06 88.50 91.36 87.92 88.65 0.2M
2022-10-05 88.02 89.94 86.08 89.28 0.1M
2022-10-04 87.52 89.97 86.58 89.32 0.4M
2022-10-03 80.19 85.87 79.53 84.60 0.2M
2022-09-30 81.39 83.70 79.91 80.03 0.2M
2022-09-29 83.16 83.16 79.95 82.03 0.2M
2022-09-28 80.61 84.87 80.61 84.45 0.3M
2022-09-27 82.25 83.41 79.53 81.44 0.2M
2022-09-26 78.28 81.72 78.00 79.86 0.4M
2022-09-23 83.97 84.12 76.01 79.17 0.7M
2022-09-22 92.58 92.58 82.86 85.69 0.4M
2022-09-21 90.05 94.99 90.05 92.51 0.5M
2022-09-20 91.47 91.87 89.63 89.66 0.2M
2022-09-19 88.47 92.54 88.47 92.00 0.2M
2022-09-16 91.35 91.35 87.01 89.40 0.6M
2022-09-15 90.28 93.36 89.37 92.50 0.3M
2022-09-14 90.50 90.94 87.09 90.80 0.3M
2022-09-13 89.16 90.53 88.53 89.20 0.3M
2022-09-12 91.60 93.25 91.09 92.36 0.3M
2022-09-09 89.93 92.45 89.49 91.60 0.3M
2022-09-08 87.53 89.48 86.49 88.60 0.2M
2022-09-07 85.65 88.65 85.34 88.06 0.2M
2022-09-06 84.95 86.51 83.40 85.82 0.3M
2022-09-02 89.47 90.49 83.93 84.86 0.3M
2022-09-01 88.05 88.09 85.45 87.52 0.4M
2022-08-31 90.56 90.72 88.24 89.28 0.4M
2022-08-30 92.41 93.04 88.23 90.71 0.4M
2022-08-29 91.19 95.23 91.11 92.25 0.3M
2022-08-26 96.01 96.21 92.08 92.75 0.4M
2022-08-25 94.34 97.99 94.19 96.45 0.2M
2022-08-24 93.57 95.26 93.00 93.99 0.2M
2022-08-23 91.63 94.05 91.63 93.07 0.4M
2022-08-22 91.42 94.24 90.00 91.49 0.3M
2022-08-19 95.00 95.55 93.74 93.86 0.8M
2022-08-18 97.23 98.88 96.53 97.00 0.2M
2022-08-17 95.41 96.78 93.63 96.37 0.2M
2022-08-16 96.75 97.61 95.19 96.56 0.2M
2022-08-15 97.88 98.85 95.81 97.22 0.4M
2022-08-12 94.80 99.00 93.41 97.84 0.5M
2022-08-11 93.90 95.52 91.69 94.52 0.4M
2022-08-10 94.50 95.49 92.38 93.10 0.3M
2022-08-09 89.90 91.62 87.78 91.60 1.0M
2022-08-08 95.00 95.81 90.02 90.99 0.4M
2022-08-05 93.26 96.95 92.01 95.17 0.4M
2022-08-04 92.18 95.93 91.28 95.02 0.4M
2022-08-03 86.34 92.35 85.68 92.18 0.4M
2022-08-02 85.16 87.00 83.62 86.50 0.4M
2022-08-01 82.33 86.80 82.33 86.56 0.5M
2022-07-29 80.03 85.56 80.03 85.02 0.7M
2022-07-28 80.25 85.00 76.06 82.93 0.9M
2022-07-27 69.47 74.00 67.98 69.88 0.3M
2022-07-26 67.01 68.30 66.00 68.19 0.3M
2022-07-25 69.57 69.57 65.96 67.43 0.4M
2022-07-22 73.67 74.18 69.64 70.30 0.2M
2022-07-21 71.90 73.77 70.52 73.65 0.3M
2022-07-20 68.21 71.89 68.21 71.80 0.2M
2022-07-19 68.15 69.55 67.44 68.64 0.2M
2022-07-18 68.41 69.41 67.08 67.36 0.3M
2022-07-15 66.36 67.87 64.60 67.50 0.1M
2022-07-14 64.80 66.45 63.63 65.92 0.1M
2022-07-13 63.56 65.30 63.12 64.63 0.2M
2022-07-12 64.75 66.35 63.68 65.09 0.1M
2022-07-11 65.00 67.25 64.22 64.75 0.2M
2022-07-08 64.39 66.76 64.39 65.52 0.2M
2022-07-07 61.91 65.65 61.42 65.16 0.3M
2022-07-06 60.18 61.40 59.06 60.45 0.3M
2022-07-05 53.31 60.06 52.30 60.06 0.3M
2022-07-01 57.90 59.34 54.05 54.63 0.3M
2022-06-30 55.85 58.87 54.28 58.67 0.5M
2022-06-29 55.06 56.80 53.77 56.75 0.2M
2022-06-28 56.31 57.41 55.35 56.02 0.3M
2022-06-27 56.45 56.88 54.25 56.15 0.2M
2022-06-24 55.89 57.81 54.94 55.81 0.5M
2022-06-23 51.39 55.05 50.94 54.86 0.2M
2022-06-22 50.61 53.22 50.61 51.22 0.3M
2022-06-21 50.16 51.91 49.65 51.45 0.2M
2022-06-17 47.99 50.40 47.78 49.39 0.3M
2022-06-16 48.15 48.75 46.96 47.42 0.2M
2022-06-15 50.30 51.39 48.33 50.30 0.3M
2022-06-14 48.31 50.12 46.53 49.43 0.2M
2022-06-13 49.65 50.32 46.33 48.10 0.3M
2022-06-10 53.65 54.47 51.06 51.96 0.7M
2022-06-09 52.90 58.39 52.90 55.89 0.5M
2022-06-08 52.77 54.91 52.40 53.66 0.4M
2022-06-07 48.78 53.15 48.36 53.14 0.7M
2022-06-06 50.40 50.79 48.45 49.93 0.2M
2022-06-03 48.72 49.19 47.71 49.03 0.2M
2022-06-02 46.25 50.32 45.97 50.01 0.1M
2022-06-01 47.68 48.09 45.45 46.25 0.2M
2022-05-31 47.60 48.20 46.15 46.81 0.3M
2022-05-27 47.20 48.48 46.96 48.15 0.2M
2022-05-26 44.46 47.36 44.16 46.42 0.2M
2022-05-25 42.17 44.95 42.05 44.62 0.2M
2022-05-24 44.07 44.07 41.49 42.70 0.2M
2022-05-23 45.01 45.64 43.71 44.84 0.2M
2022-05-20 46.90 47.13 42.68 45.09 0.1M
2022-05-19 44.54 47.11 44.54 45.82 0.3M
2022-05-18 46.25 47.17 44.59 45.32 0.2M
2022-05-17 47.62 48.65 45.75 47.24 0.4M
2022-05-16 46.50 47.66 45.60 46.16 0.2M
2022-05-13 43.81 47.77 43.67 47.11 0.3M
2022-05-12 40.50 44.44 39.74 42.76 0.3M
2022-05-11 42.66 44.86 41.15 41.29 0.3M
2022-05-10 44.77 45.48 41.95 43.13 0.7M
2022-05-09 46.86 47.12 42.96 43.33 0.7M
2022-05-06 48.79 48.93 46.53 47.95 0.2M
2022-05-05 51.85 52.14 48.15 49.30 0.2M
2022-05-04 52.27 53.56 49.41 53.37 0.2M
2022-05-03 51.70 53.09 50.39 52.39 0.5M
2022-05-02 49.10 51.78 48.53 51.66 0.2M
2022-04-29 49.75 50.65 49.02 49.26 0.6M
2022-04-28 51.90 53.38 47.63 50.12 0.6M
2022-04-27 50.33 52.66 49.83 50.62 0.4M
2022-04-26 48.71 50.99 47.22 50.51 0.6M
2022-04-25 44.88 49.48 44.88 49.37 0.4M
2022-04-22 46.98 47.75 45.33 45.50 0.4M
2022-04-21 52.66 53.32 47.05 47.32 0.4M
2022-04-20 52.16 53.50 50.66 51.08 0.2M
2022-04-19 50.75 51.95 50.01 51.16 0.1M
2022-04-18 50.17 51.68 49.16 50.43 0.2M
2022-04-14 53.15 53.15 50.80 50.87 0.2M
2022-04-13 51.17 53.26 51.14 52.86 0.1M
2022-04-12 52.94 53.75 50.93 51.38 0.3M
2022-04-11 50.36 52.33 49.10 51.44 0.4M
2022-04-08 52.05 52.83 50.31 50.61 0.4M
2022-04-07 53.50 55.40 50.57 52.64 0.5M
2022-04-06 55.80 56.05 51.70 53.53 0.6M
2022-04-05 64.22 64.22 57.03 57.20 0.4M
2022-04-04 63.31 64.89 62.76 64.59 0.2M
2022-04-01 64.07 65.56 62.43 62.75 0.2M
2022-03-31 64.72 65.43 63.05 63.54 0.4M
2022-03-30 66.54 67.54 63.89 64.37 0.1M
2022-03-29 64.32 67.29 63.60 67.06 0.5M
2022-03-28 64.13 65.11 61.83 62.62 0.5M
2022-03-25 67.53 67.65 63.38 64.53 0.3M
2022-03-24 66.07 67.89 64.89 67.86 0.1M
2022-03-23 66.44 68.05 65.01 65.36 0.1M
2022-03-22 63.96 68.14 63.96 67.53 0.3M
2022-03-21 65.11 65.88 62.62 63.30 0.2M
2022-03-18 63.03 66.83 63.03 65.58 0.4M
2022-03-17 61.20 64.37 59.37 63.72 0.2M
2022-03-16 59.70 62.54 58.63 61.90 0.2M
2022-03-15 54.48 58.29 53.72 58.01 0.2M
2022-03-14 58.37 59.10 53.66 53.96 0.3M
2022-03-11 61.49 61.95 58.60 58.66 0.1M
2022-03-10 59.30 61.00 58.90 60.28 0.1M
2022-03-09 60.35 62.33 60.25 61.24 0.2M
2022-03-08 55.96 60.81 55.69 58.73 0.3M
2022-03-07 60.89 61.17 56.13 56.27 0.5M
2022-03-04 64.27 64.27 59.96 60.11 0.6M
2022-03-03 70.00 70.21 64.34 64.89 0.4M
2022-03-02 67.17 69.98 66.75 69.53 0.2M
2022-03-01 68.08 68.33 65.52 66.53 0.4M
2022-02-28 67.84 69.75 67.16 68.75 0.2M
2022-02-25 67.25 68.83 65.68 68.66 0.1M
2022-02-24 60.33 67.61 59.31 67.41 0.3M
2022-02-23 67.00 67.37 63.20 63.59 0.5M
2022-02-22 65.58 68.00 65.25 66.28 0.2M
2022-02-18 67.79 68.67 65.87 66.93 0.2M
2022-02-17 69.46 69.74 67.17 67.70 0.2M
2022-02-16 70.89 72.03 69.28 70.44 0.2M
2022-02-15 71.04 72.63 69.10 72.39 0.3M
2022-02-14 69.48 72.14 66.63 68.38 0.6M
2022-02-11 68.52 74.15 68.52 70.01 0.8M
2022-02-10 76.89 79.50 69.78 70.94 1.2M
2022-02-09 85.72 89.87 85.00 89.75 0.4M
2022-02-08 79.66 84.61 79.66 83.89 0.2M
2022-02-07 78.49 81.61 78.33 79.67 0.2M
2022-02-04 75.22 79.10 73.78 78.08 0.2M
2022-02-03 75.84 78.38 74.54 75.19 0.3M
2022-02-02 81.83 82.28 78.07 78.76 0.3M
2022-02-01 80.59 81.98 76.91 80.04 0.2M
2022-01-31 75.46 80.26 74.98 79.39 0.3M
2022-01-28 71.42 75.18 69.18 75.17 0.2M
2022-01-27 79.40 79.43 70.33 71.67 0.4M
2022-01-26 79.09 82.04 75.77 77.11 0.2M
2022-01-25 75.94 78.80 74.26 76.20 0.4M
2022-01-24 76.78 78.86 72.45 78.65 0.9M
2022-01-21 83.04 85.99 79.98 79.98 0.3M
2022-01-20 85.58 87.85 83.99 84.38 0.3M
2022-01-19 86.09 87.87 82.88 83.98 0.3M
2022-01-18 88.24 89.63 83.79 85.14 0.4M
2022-01-14 89.47 90.94 86.34 90.62 0.2M
2022-01-13 86.98 93.48 86.98 89.18 0.3M
2022-01-12 88.58 90.51 86.00 89.46 0.4M
2022-01-11 82.25 87.98 80.10 86.45 0.7M
2022-01-10 78.59 79.75 74.54 78.04 0.4M
2022-01-07 83.07 84.35 79.66 80.61 0.2M
2022-01-06 80.90 83.18 78.50 82.79 0.3M
2022-01-05 87.39 88.18 79.86 80.36 0.3M
2022-01-04 90.10 90.20 84.90 88.38 0.5M
2022-01-03 90.06 90.96 87.33 88.85 0.2M