印孚瑟斯技术公司

INFY
🏛️ 美国 →
16.37
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
2023-12-29 18.50 18.53 18.32 18.38 2.9M
2023-12-28 18.61 18.69 18.53 18.56 3.3M
2023-12-27 18.64 18.68 18.45 18.60 4.3M
2023-12-26 18.64 18.67 18.37 18.45 3.9M
2023-12-22 18.70 18.89 18.64 18.76 7.0M
2023-12-21 18.50 18.56 18.18 18.41 7.8M
2023-12-20 18.53 18.68 18.42 18.42 6.2M
2023-12-19 18.68 18.95 18.68 18.79 5.3M
2023-12-18 18.69 18.85 18.55 18.80 4.9M
2023-12-15 18.93 18.98 18.63 18.67 8.3M
2023-12-14 18.00 18.47 17.96 18.37 14.0M
2023-12-13 17.39 17.47 17.29 17.47 9.0M
2023-12-12 17.50 17.56 17.34 17.55 5.5M
2023-12-11 17.81 17.89 17.32 17.41 8.5M
2023-12-08 17.89 17.93 17.74 17.89 4.6M
2023-12-07 17.67 17.71 17.58 17.64 3.3M
2023-12-06 17.80 17.86 17.66 17.69 6.9M
2023-12-05 17.59 17.71 17.39 17.46 5.0M
2023-12-04 17.84 17.88 17.64 17.69 5.6M
2023-12-01 17.47 17.75 17.43 17.73 4.8M
2023-11-30 17.61 17.69 17.47 17.55 5.5M
2023-11-29 17.74 17.75 17.60 17.62 6.0M
2023-11-28 17.37 17.67 17.34 17.63 6.8M
2023-11-27 17.34 17.42 17.27 17.37 3.8M
2023-11-24 17.39 17.47 17.29 17.47 2.7M
2023-11-22 17.64 17.68 17.50 17.58 5.4M
2023-11-21 17.47 17.55 17.41 17.44 4.7M
2023-11-20 17.41 17.58 17.37 17.54 5.1M
2023-11-17 17.31 17.52 17.27 17.51 4.2M
2023-11-16 17.45 17.51 17.27 17.27 5.9M
2023-11-15 16.97 17.36 16.97 17.36 10.0M
2023-11-14 16.75 16.99 16.73 16.92 6.9M
2023-11-13 16.45 16.61 16.42 16.55 4.6M
2023-11-10 16.40 16.68 16.38 16.63 5.1M
2023-11-09 16.54 16.58 16.34 16.36 7.3M
2023-11-08 16.68 16.73 16.62 16.67 3.3M
2023-11-07 16.80 16.85 16.71 16.79 2.9M
2023-11-06 16.80 16.87 16.72 16.86 4.0M
2023-11-03 16.80 16.85 16.67 16.68 8.7M
2023-11-02 16.62 16.74 16.55 16.69 9.3M
2023-11-01 16.30 16.41 16.27 16.40 5.9M
2023-10-31 16.41 16.51 16.32 16.42 4.7M
2023-10-30 16.50 16.56 16.39 16.50 5.6M
2023-10-27 16.51 16.61 16.40 16.44 5.6M
2023-10-26 16.39 16.47 16.27 16.32 7.0M
2023-10-25 16.46 16.53 16.37 16.38 4.7M
2023-10-24 16.67 16.82 16.65 16.78 5.6M
2023-10-23 16.76 17.01 16.71 16.78 8.5M
2023-10-20 17.00 17.18 16.93 16.97 5.9M
2023-10-19 17.09 17.26 17.07 17.09 4.8M
2023-10-18 17.18 17.28 17.10 17.14 6.1M
2023-10-17 17.09 17.40 17.09 17.35 7.2M
2023-10-16 16.97 17.30 16.97 17.21 7.5M
2023-10-13 16.84 17.19 16.77 16.90 13.2M
2023-10-12 16.40 16.89 16.21 16.46 26.8M
2023-10-11 17.86 17.93 17.55 17.61 15.9M
2023-10-10 17.85 18.00 17.78 17.85 11.1M
2023-10-09 17.58 17.80 17.53 17.75 8.6M
2023-10-06 17.59 17.86 17.54 17.79 5.5M
2023-10-05 17.52 17.65 17.46 17.61 5.1M
2023-10-04 17.19 17.46 17.16 17.44 7.3M
2023-10-03 17.09 17.24 16.98 17.00 6.8M
2023-10-02 17.03 17.19 17.03 17.18 4.5M
2023-09-29 17.13 17.29 17.05 17.11 9.6M
2023-09-28 17.04 17.15 16.72 16.96 18.0M
2023-09-27 17.42 17.51 17.33 17.44 10.3M
2023-09-26 17.43 17.50 17.25 17.27 5.9M
2023-09-25 17.56 17.68 17.41 17.61 5.0M
2023-09-22 17.89 17.95 17.74 17.78 5.3M
2023-09-21 17.91 17.97 17.74 17.74 5.6M
2023-09-20 17.96 18.11 17.88 17.89 4.9M
2023-09-19 17.74 17.82 17.69 17.79 3.2M
2023-09-18 17.75 17.88 17.71 17.76 3.9M
2023-09-15 18.08 18.13 17.70 17.75 17.0M
2023-09-14 18.11 18.18 18.03 18.11 2.9M
2023-09-13 18.04 18.05 17.93 18.00 4.1M
2023-09-12 18.04 18.18 18.01 18.06 6.7M
2023-09-11 17.84 17.95 17.74 17.95 5.2M
2023-09-08 17.62 17.76 17.58 17.75 5.8M
2023-09-07 17.55 17.60 17.48 17.52 5.9M
2023-09-06 17.69 17.75 17.55 17.58 5.0M
2023-09-05 17.82 17.95 17.76 17.77 5.7M
2023-09-01 17.52 17.58 17.45 17.52 5.3M
2023-08-31 17.50 17.57 17.36 17.37 6.5M
2023-08-30 17.47 17.59 17.45 17.55 4.6M
2023-08-29 17.28 17.43 17.26 17.42 7.9M
2023-08-28 17.26 17.40 17.25 17.33 5.4M
2023-08-25 17.18 17.31 17.06 17.25 4.7M
2023-08-24 17.30 17.34 17.09 17.13 4.7M
2023-08-23 17.08 17.29 17.08 17.27 6.1M
2023-08-22 16.96 17.10 16.94 16.99 4.0M
2023-08-21 16.91 16.95 16.74 16.88 7.0M
2023-08-18 16.71 16.76 16.60 16.72 5.4M
2023-08-17 17.17 17.17 16.95 16.97 6.2M
2023-08-16 17.21 17.31 17.07 17.13 8.7M
2023-08-15 16.77 17.18 16.77 17.13 13.3M
2023-08-14 16.80 16.95 16.74 16.86 5.4M
2023-08-11 16.61 16.70 16.56 16.68 6.8M
2023-08-10 16.78 17.00 16.78 16.87 9.0M
2023-08-09 16.81 16.85 16.63 16.71 8.0M
2023-08-08 16.70 16.77 16.58 16.77 6.3M
2023-08-07 16.88 16.89 16.71 16.78 5.5M
2023-08-04 16.68 16.88 16.64 16.71 7.0M
2023-08-03 16.52 16.56 16.44 16.51 10.1M
2023-08-02 16.54 16.60 16.44 16.52 11.9M
2023-08-01 16.72 16.84 16.65 16.80 7.5M
2023-07-31 16.62 16.75 16.60 16.66 6.6M
2023-07-28 16.36 16.48 16.19 16.46 9.1M
2023-07-27 16.64 16.78 16.62 16.63 11.8M
2023-07-26 16.40 16.67 16.40 16.62 10.0M
2023-07-25 16.23 16.44 16.23 16.38 7.7M
2023-07-24 16.30 16.34 16.17 16.22 10.3M
2023-07-21 16.19 16.47 16.09 16.30 15.3M
2023-07-20 16.00 16.22 15.33 16.22 39.5M
2023-07-19 17.81 17.95 17.64 17.71 21.1M
2023-07-18 17.80 18.14 17.76 17.88 25.3M
2023-07-17 17.05 17.31 17.03 17.29 12.7M
2023-07-14 17.16 17.21 16.99 17.04 11.5M
2023-07-13 16.58 16.85 16.58 16.79 13.3M
2023-07-12 16.26 16.29 16.03 16.07 7.1M
2023-07-11 16.26 16.28 16.15 16.24 7.6M
2023-07-10 16.04 16.07 15.98 16.01 6.8M
2023-07-07 16.00 16.18 16.00 16.05 5.2M
2023-07-06 16.14 16.18 16.00 16.07 6.5M
2023-07-05 16.15 16.37 16.13 16.26 13.4M
2023-07-03 16.19 16.30 16.05 16.14 7.1M
2023-06-30 16.17 16.26 16.02 16.07 12.8M
2023-06-29 15.78 15.92 15.69 15.90 8.0M
2023-06-28 15.68 15.77 15.55 15.75 7.5M
2023-06-27 15.61 15.64 15.46 15.62 7.9M
2023-06-26 15.31 15.54 15.30 15.50 8.5M
2023-06-23 15.24 15.27 15.15 15.20 8.5M
2023-06-22 15.21 15.51 15.18 15.47 11.7M
2023-06-21 15.36 15.44 15.12 15.39 15.0M
2023-06-20 15.81 15.84 15.57 15.64 7.6M
2023-06-16 15.74 15.86 15.64 15.83 18.2M
2023-06-15 15.47 15.66 15.41 15.62 9.5M
2023-06-14 15.80 15.89 15.49 15.56 15.6M
2023-06-13 15.93 15.94 15.70 15.85 5.8M
2023-06-12 15.64 15.84 15.62 15.81 9.5M
2023-06-09 15.32 15.52 15.30 15.45 8.4M
2023-06-08 15.57 15.65 15.39 15.44 10.3M
2023-06-07 15.64 15.70 15.53 15.64 7.4M
2023-06-06 15.31 15.67 15.26 15.64 12.5M
2023-06-05 15.67 15.71 15.34 15.40 15.0M
2023-06-02 15.71 15.87 15.70 15.80 7.6M
2023-06-01 15.79 15.90 15.67 15.83 8.0M
2023-05-31 15.80 16.01 15.80 15.96 9.0M
2023-05-30 15.89 15.95 15.83 15.90 6.6M
2023-05-26 15.81 15.94 15.79 15.87 6.3M
2023-05-25 15.74 15.76 15.52 15.66 9.3M
2023-05-24 15.60 15.64 15.49 15.56 6.9M
2023-05-23 15.56 15.64 15.51 15.53 7.1M
2023-05-22 15.49 15.73 15.47 15.65 10.3M
2023-05-19 15.29 15.40 15.24 15.25 7.4M
2023-05-18 15.09 15.17 15.07 15.15 9.4M
2023-05-17 15.00 15.22 15.00 15.19 7.7M
2023-05-16 15.25 15.28 15.10 15.11 13.2M
2023-05-15 15.13 15.38 15.08 15.34 8.9M
2023-05-12 15.00 15.11 14.98 15.08 10.9M
2023-05-11 15.20 15.20 15.01 15.03 16.0M
2023-05-10 15.27 15.34 15.18 15.30 15.5M
2023-05-09 15.25 15.29 15.21 15.27 12.6M
2023-05-08 15.35 15.37 15.25 15.26 12.1M
2023-05-05 15.24 15.28 15.17 15.25 11.3M
2023-05-04 15.38 15.45 15.29 15.30 12.3M
2023-05-03 15.52 15.58 15.35 15.38 9.4M
2023-05-02 15.48 15.57 15.36 15.54 10.4M
2023-05-01 15.50 15.53 15.43 15.49 7.7M
2023-04-28 15.26 15.55 15.26 15.54 11.7M
2023-04-27 15.08 15.34 15.08 15.31 11.6M
2023-04-26 14.83 14.95 14.78 14.85 11.2M
2023-04-25 14.88 14.88 14.78 14.79 14.7M
2023-04-24 14.82 14.86 14.71 14.82 11.8M
2023-04-21 14.91 14.96 14.84 14.87 6.9M
2023-04-20 14.82 14.99 14.79 14.85 16.9M
2023-04-19 14.83 14.92 14.76 14.82 19.1M
2023-04-18 15.17 15.19 14.94 14.96 20.8M
2023-04-17 15.07 15.29 15.05 15.19 17.2M
2023-04-14 15.45 15.55 15.06 15.18 26.0M
2023-04-13 15.87 15.97 15.33 15.40 40.4M
2023-04-12 17.71 17.80 17.01 17.07 17.0M
2023-04-11 17.23 17.45 17.18 17.45 11.7M
2023-04-10 17.36 17.40 17.20 17.39 9.2M
2023-04-06 17.30 17.37 17.15 17.25 6.8M
2023-04-05 17.39 17.44 17.24 17.33 5.6M
2023-04-04 17.43 17.46 17.34 17.37 7.5M
2023-04-03 17.21 17.44 17.21 17.42 8.4M
2023-03-31 17.43 17.46 17.25 17.44 8.4M
2023-03-30 17.11 17.14 17.02 17.14 6.3M
2023-03-29 16.83 16.98 16.81 16.96 7.8M
2023-03-28 16.82 16.91 16.68 16.77 9.6M
2023-03-27 16.90 17.04 16.83 17.02 12.0M
2023-03-24 16.75 16.81 16.65 16.80 6.2M
2023-03-23 16.86 17.06 16.66 16.94 14.2M
2023-03-22 16.77 16.91 16.59 16.60 8.5M
2023-03-21 16.84 16.91 16.68 16.89 13.1M
2023-03-20 16.90 17.04 16.84 16.93 9.6M
2023-03-17 17.07 17.12 16.86 16.89 15.6M
2023-03-16 16.77 17.20 16.77 17.19 7.4M
2023-03-15 16.89 17.01 16.74 16.93 14.9M
2023-03-14 17.21 17.47 17.20 17.33 7.4M
2023-03-13 17.25 17.51 16.97 17.27 13.3M
2023-03-10 17.78 17.95 17.63 17.68 6.8M
2023-03-09 17.97 18.09 17.72 17.72 6.7M
2023-03-08 18.23 18.23 18.07 18.16 4.7M
2023-03-07 18.25 18.32 18.12 18.22 5.4M
2023-03-06 18.34 18.34 18.22 18.26 7.4M
2023-03-03 18.14 18.18 17.92 18.18 6.8M
2023-03-02 17.84 18.09 17.79 18.09 6.3M
2023-03-01 18.09 18.11 17.89 18.02 4.3M
2023-02-28 18.00 18.05 17.93 17.94 8.0M
2023-02-27 18.19 18.28 18.11 18.16 6.3M
2023-02-24 18.47 18.50 18.26 18.33 11.8M
2023-02-23 18.63 18.78 18.54 18.70 7.4M
2023-02-22 18.70 18.76 18.59 18.62 7.9M
2023-02-21 18.81 19.01 18.78 18.79 11.3M
2023-02-17 19.01 19.12 18.95 19.08 5.7M
2023-02-16 19.11 19.29 19.07 19.12 6.5M
2023-02-15 19.12 19.27 19.08 19.23 8.6M
2023-02-14 19.06 19.24 18.95 19.12 6.2M
2023-02-13 18.89 19.05 18.86 19.02 5.6M
2023-02-10 19.29 19.38 19.03 19.16 11.7M
2023-02-09 19.52 19.59 19.30 19.34 4.7M
2023-02-08 19.25 19.34 19.13 19.16 5.7M
2023-02-07 18.68 19.07 18.68 19.03 6.6M
2023-02-06 18.91 18.99 18.75 18.82 7.8M
2023-02-03 19.30 19.49 19.21 19.28 5.5M
2023-02-02 19.40 19.54 19.28 19.51 10.4M
2023-02-01 18.88 19.14 18.77 19.02 7.8M
2023-01-31 18.62 18.80 18.54 18.80 8.0M
2023-01-30 18.72 18.88 18.65 18.69 8.8M
2023-01-27 18.62 18.76 18.50 18.66 5.4M
2023-01-26 18.69 18.96 18.59 18.94 6.2M
2023-01-25 18.73 18.74 18.54 18.62 8.2M
2023-01-24 18.97 19.00 18.84 18.90 7.0M
2023-01-23 18.91 19.11 18.82 19.05 4.3M
2023-01-20 18.68 18.83 18.59 18.78 6.1M
2023-01-19 18.78 18.92 18.75 18.81 4.6M
2023-01-18 18.82 18.99 18.75 18.75 6.3M
2023-01-17 18.62 18.88 18.62 18.67 7.3M
2023-01-13 18.39 18.58 18.24 18.52 10.4M
2023-01-12 18.52 18.61 18.06 18.40 10.9M
2023-01-11 17.82 18.15 17.74 18.12 9.0M
2023-01-10 17.93 17.94 17.69 17.83 9.5M
2023-01-09 18.09 18.24 17.99 18.00 10.8M
2023-01-06 17.53 17.84 17.47 17.81 8.9M
2023-01-05 17.81 17.87 17.68 17.68 6.4M
2023-01-04 17.94 18.17 17.86 18.10 10.4M
2023-01-03 18.18 18.35 18.06 18.23 11.0M