英诺斯派材料

IOSP
🏛️ 美国 →
77.16
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
2023-12-29 124.72 125.05 122.65 123.24 0.1M
2023-12-28 124.16 124.74 123.00 124.57 0.1M
2023-12-27 125.58 125.87 123.94 124.88 0.1M
2023-12-26 124.72 125.67 124.33 125.14 0.1M
2023-12-22 123.88 125.40 123.41 123.89 0.1M
2023-12-21 122.64 123.55 121.31 122.94 0.1M
2023-12-20 122.88 125.29 121.11 121.56 0.2M
2023-12-19 120.67 123.41 119.93 122.73 0.2M
2023-12-18 120.72 120.96 118.17 119.49 0.1M
2023-12-15 119.36 120.44 117.97 119.87 0.5M
2023-12-14 115.55 118.55 115.51 117.86 0.1M
2023-12-13 109.80 114.74 109.08 113.92 0.1M
2023-12-12 111.84 112.20 109.31 109.71 0.1M
2023-12-11 110.03 111.06 109.00 110.88 0.1M
2023-12-08 110.30 111.55 108.79 109.58 0.1M
2023-12-07 108.35 110.63 108.00 110.63 0.1M
2023-12-06 109.13 110.50 108.34 108.38 0.1M
2023-12-05 108.21 108.37 106.97 108.33 0.1M
2023-12-04 106.47 109.42 106.10 108.32 0.1M
2023-12-01 105.25 107.61 104.33 107.07 0.1M
2023-11-30 105.39 106.02 104.30 105.07 0.1M
2023-11-29 106.46 106.77 104.68 104.87 0.0M
2023-11-28 105.96 106.04 104.87 105.55 0.1M
2023-11-27 105.83 106.51 105.43 105.99 0.1M
2023-11-24 106.12 107.21 106.00 106.43 0.0M
2023-11-22 107.48 107.48 105.58 105.94 0.1M
2023-11-21 107.71 108.30 106.54 106.57 0.1M
2023-11-20 108.36 109.28 107.53 108.47 0.1M
2023-11-17 108.56 109.99 108.07 108.46 0.1M
2023-11-16 108.66 109.19 107.38 108.76 0.1M
2023-11-15 108.39 110.24 108.32 109.26 0.1M
2023-11-14 105.91 109.42 105.91 108.92 0.1M
2023-11-13 100.77 103.54 100.77 103.43 0.1M
2023-11-10 101.25 102.83 100.91 101.52 0.1M
2023-11-09 101.60 102.51 100.51 100.92 0.1M
2023-11-08 101.23 103.08 100.91 101.43 0.1M
2023-11-07 99.97 99.99 98.55 99.47 0.1M
2023-11-06 100.23 101.37 99.43 100.72 0.1M
2023-11-03 99.39 101.27 98.79 100.35 0.1M
2023-11-02 98.64 98.87 97.54 98.32 0.1M
2023-11-01 98.39 98.91 96.92 97.81 0.0M
2023-10-31 97.64 98.38 97.42 98.00 0.0M
2023-10-30 97.12 97.94 96.89 97.61 0.0M
2023-10-27 97.30 97.78 96.01 96.36 0.1M
2023-10-26 97.90 98.28 96.85 97.57 0.0M
2023-10-25 96.36 97.70 95.70 97.40 0.1M
2023-10-24 97.55 97.63 96.55 96.92 0.0M
2023-10-23 97.86 98.16 96.65 96.77 0.1M
2023-10-20 98.67 99.19 97.96 98.01 0.1M
2023-10-19 99.83 100.37 98.04 98.28 0.1M
2023-10-18 100.22 100.38 99.08 99.82 0.0M
2023-10-17 99.01 101.66 99.01 100.83 0.1M
2023-10-16 99.53 100.48 98.78 99.09 0.0M
2023-10-13 100.00 100.34 98.27 98.74 0.0M
2023-10-12 101.75 101.75 98.75 99.58 0.0M
2023-10-11 101.97 103.36 100.62 101.26 0.1M
2023-10-10 102.78 103.46 101.99 102.13 0.1M
2023-10-09 100.29 102.87 100.29 102.28 0.1M
2023-10-06 100.27 102.21 100.04 101.15 0.1M
2023-10-05 100.33 102.33 99.70 100.58 0.1M
2023-10-04 100.89 101.56 99.31 100.77 0.1M
2023-10-03 100.17 101.20 100.00 100.39 0.1M
2023-10-02 101.72 101.72 99.79 100.48 0.1M
2023-09-29 103.58 103.58 101.75 102.20 0.1M
2023-09-28 102.38 104.03 102.34 103.23 0.1M
2023-09-27 100.42 102.54 100.05 101.98 0.1M
2023-09-26 101.83 101.89 99.08 99.82 0.1M
2023-09-25 101.05 102.02 100.50 101.94 0.1M
2023-09-22 101.21 102.58 100.94 101.68 0.1M
2023-09-21 101.13 101.75 100.11 101.13 0.1M
2023-09-20 104.04 104.06 101.18 101.42 0.1M
2023-09-19 105.63 105.97 103.18 103.34 0.1M
2023-09-18 107.22 107.22 104.99 105.44 0.1M
2023-09-15 107.47 109.25 106.33 106.84 0.4M
2023-09-14 108.38 108.43 107.01 107.50 0.1M
2023-09-13 106.57 107.42 105.78 107.19 0.1M
2023-09-12 104.80 106.54 104.58 106.51 0.1M
2023-09-11 104.37 105.41 104.05 104.67 0.1M
2023-09-08 103.97 104.70 103.10 103.62 0.1M
2023-09-07 104.44 105.04 103.05 104.24 0.1M
2023-09-06 103.58 104.43 102.12 104.36 0.1M
2023-09-05 108.49 108.49 102.36 102.79 0.1M
2023-09-01 108.35 110.63 108.35 109.12 0.1M
2023-08-31 108.63 108.88 107.25 107.42 0.1M
2023-08-30 107.32 109.22 107.32 108.67 0.0M
2023-08-29 105.62 107.54 105.62 107.53 0.1M
2023-08-28 103.85 106.26 103.85 105.89 0.1M
2023-08-25 103.29 104.02 102.71 103.53 0.1M
2023-08-24 103.15 104.29 102.56 103.21 0.1M
2023-08-23 103.55 104.04 102.95 103.82 0.1M
2023-08-22 104.90 104.90 103.36 103.55 0.1M
2023-08-21 106.31 106.31 104.29 104.62 0.1M
2023-08-18 103.97 106.63 103.97 106.48 0.1M
2023-08-17 104.65 105.57 104.10 104.46 0.1M
2023-08-16 104.70 105.44 103.34 104.09 0.1M
2023-08-15 105.51 105.79 104.16 105.03 0.1M
2023-08-14 107.23 107.37 105.55 106.54 0.1M
2023-08-11 110.13 111.91 107.76 108.09 0.1M
2023-08-10 107.91 110.16 107.00 109.90 0.1M
2023-08-09 106.59 108.25 104.50 107.25 0.1M
2023-08-08 105.76 105.76 103.96 104.04 0.1M
2023-08-07 107.04 109.02 106.67 106.71 0.1M
2023-08-04 107.71 108.21 106.60 107.02 0.1M
2023-08-03 107.85 108.68 106.94 107.64 0.0M
2023-08-02 106.78 107.86 106.49 107.72 0.0M
2023-08-01 106.82 108.63 105.87 107.88 0.1M
2023-07-31 105.86 107.92 105.84 107.14 0.1M
2023-07-28 107.38 110.33 105.80 105.80 0.1M
2023-07-27 108.60 108.60 105.48 106.41 0.1M
2023-07-26 108.15 109.87 108.15 108.39 0.1M
2023-07-25 107.35 109.17 106.12 108.64 0.1M
2023-07-24 105.66 107.79 105.19 107.37 0.1M
2023-07-21 105.60 106.81 105.28 105.52 0.1M
2023-07-20 104.06 105.52 103.20 105.50 0.1M
2023-07-19 102.95 103.64 101.86 103.47 0.1M
2023-07-18 100.88 103.15 100.88 102.90 0.1M
2023-07-17 100.87 101.51 100.71 100.73 0.1M
2023-07-14 101.46 101.51 99.80 101.22 0.1M
2023-07-13 101.78 102.23 101.08 101.90 0.1M
2023-07-12 100.66 102.25 100.11 101.44 0.1M
2023-07-11 99.47 100.15 98.14 99.29 0.1M
2023-07-10 98.62 100.50 98.53 99.02 0.1M
2023-07-07 98.33 99.88 98.30 98.95 0.1M
2023-07-06 98.49 98.94 97.15 98.35 0.1M
2023-07-05 101.25 101.25 99.11 99.35 0.1M
2023-07-03 100.06 101.93 100.06 101.55 0.0M
2023-06-30 101.51 101.57 100.13 100.44 0.1M
2023-06-29 98.83 101.13 98.83 100.62 0.0M
2023-06-28 98.86 98.89 97.26 98.74 0.0M
2023-06-27 98.36 99.44 97.37 98.67 0.1M
2023-06-26 97.05 98.97 96.85 98.07 0.1M
2023-06-23 96.88 98.07 96.30 97.05 0.2M
2023-06-22 98.57 98.57 97.15 98.29 0.1M
2023-06-21 98.54 99.56 98.00 98.84 0.1M
2023-06-20 100.39 100.39 98.55 98.85 0.1M
2023-06-16 101.75 102.51 99.32 101.07 0.3M
2023-06-15 99.42 100.97 99.02 100.89 0.1M
2023-06-14 100.94 100.97 99.09 99.40 0.1M
2023-06-13 99.57 101.37 99.57 100.39 0.1M
2023-06-12 100.02 100.86 98.98 99.26 0.1M
2023-06-09 100.94 100.94 98.85 99.96 0.1M
2023-06-08 102.60 102.60 100.38 101.52 0.1M
2023-06-07 99.58 103.28 99.09 102.67 0.1M
2023-06-06 96.31 99.95 96.20 99.19 0.1M
2023-06-05 98.74 99.96 94.14 96.62 0.1M
2023-06-02 95.18 99.81 95.08 99.56 0.1M
2023-06-01 92.69 94.36 91.74 93.74 0.1M
2023-05-31 94.09 94.58 92.29 92.36 0.1M
2023-05-30 94.87 94.93 94.01 94.14 0.0M
2023-05-26 95.09 96.39 94.12 94.96 0.1M
2023-05-25 96.57 97.83 94.22 95.09 0.1M
2023-05-24 99.03 99.03 96.75 96.96 0.1M
2023-05-23 99.18 101.10 97.60 99.49 0.1M
2023-05-22 99.15 99.69 98.36 99.04 0.1M
2023-05-19 99.29 99.98 98.53 98.70 0.1M
2023-05-18 98.06 98.79 97.47 98.76 0.1M
2023-05-17 96.67 97.90 96.18 97.90 0.1M
2023-05-16 97.03 97.03 95.94 96.57 0.1M
2023-05-15 97.41 98.11 96.88 97.45 0.1M
2023-05-12 97.11 97.70 95.99 97.18 0.1M
2023-05-11 95.87 96.73 95.57 96.51 0.0M
2023-05-10 98.13 98.13 96.00 96.75 0.1M
2023-05-09 98.36 98.36 96.85 96.89 0.1M
2023-05-08 100.47 100.78 98.20 98.36 0.0M
2023-05-05 102.06 102.40 99.56 99.68 0.1M
2023-05-04 106.18 106.18 97.50 100.22 0.2M
2023-05-03 100.08 101.17 98.44 98.83 0.2M
2023-05-02 100.19 100.44 98.10 99.64 0.1M
2023-05-01 101.35 102.78 100.76 100.92 0.0M
2023-04-28 100.95 102.78 100.86 101.63 0.1M
2023-04-27 100.20 101.17 99.16 100.84 0.1M
2023-04-26 100.91 101.63 99.71 100.14 0.0M
2023-04-25 103.84 103.84 101.53 101.66 0.1M
2023-04-24 104.38 105.61 104.22 104.95 0.1M
2023-04-21 105.15 105.56 103.58 104.27 0.1M
2023-04-20 105.27 105.88 103.82 105.32 0.1M
2023-04-19 106.00 106.56 105.13 105.81 0.1M
2023-04-18 108.01 108.26 105.66 106.32 0.1M
2023-04-17 106.23 107.26 105.88 107.19 0.1M
2023-04-14 106.45 107.26 105.38 106.22 0.1M
2023-04-13 106.70 106.87 105.64 106.30 0.1M
2023-04-12 106.97 106.97 105.26 106.26 0.1M
2023-04-11 105.99 106.92 105.06 106.06 0.1M
2023-04-10 102.06 106.00 101.27 105.67 0.2M
2023-04-06 102.32 102.98 100.99 102.13 0.1M
2023-04-05 101.70 102.73 101.19 102.36 0.1M
2023-04-04 103.36 103.37 100.67 102.15 0.1M
2023-04-03 103.05 103.97 101.44 103.03 0.1M
2023-03-31 101.56 102.86 100.76 102.67 0.1M
2023-03-30 102.48 102.48 100.58 100.96 0.1M
2023-03-29 103.11 103.11 100.38 101.75 0.1M
2023-03-28 100.62 102.35 100.05 102.15 0.2M
2023-03-27 101.28 101.75 98.24 100.82 0.1M
2023-03-24 98.18 100.41 94.60 100.33 0.1M
2023-03-23 100.01 101.68 98.14 99.19 0.1M
2023-03-22 102.20 102.80 99.28 99.90 0.1M
2023-03-21 103.76 104.01 101.87 102.78 0.1M
2023-03-20 101.32 103.37 101.23 102.08 0.1M
2023-03-17 101.15 101.38 99.58 100.04 0.3M
2023-03-16 98.50 102.57 98.25 102.14 0.1M
2023-03-15 99.77 100.90 98.73 99.81 0.1M
2023-03-14 102.18 104.48 101.10 102.41 0.1M
2023-03-13 99.64 101.28 96.98 99.30 0.1M
2023-03-10 103.61 103.61 100.36 101.31 0.1M
2023-03-09 106.38 106.79 104.02 104.15 0.1M
2023-03-08 106.89 107.61 105.20 106.38 0.1M
2023-03-07 106.04 106.92 104.21 106.32 0.1M
2023-03-06 111.11 111.30 103.69 105.70 0.1M
2023-03-03 110.49 111.35 107.55 111.35 0.1M
2023-03-02 107.92 110.06 107.60 109.88 0.1M
2023-03-01 109.41 111.04 108.65 108.89 0.1M
2023-02-28 111.21 112.11 109.32 109.46 0.1M
2023-02-27 110.00 112.10 109.62 111.71 0.1M
2023-02-24 107.53 109.64 106.97 109.42 0.1M
2023-02-23 109.40 111.50 107.53 108.84 0.1M
2023-02-22 109.03 112.48 102.00 108.80 0.2M
2023-02-21 114.45 114.87 112.55 112.64 0.1M
2023-02-17 114.84 116.00 114.34 115.31 0.1M
2023-02-16 112.78 115.63 111.19 114.65 0.1M
2023-02-15 112.73 114.14 112.34 114.08 0.1M
2023-02-14 112.01 113.97 111.10 113.43 0.1M
2023-02-13 109.71 112.17 109.71 112.13 0.1M
2023-02-10 109.05 109.73 108.42 109.65 0.1M
2023-02-09 112.68 113.04 109.21 109.70 0.1M
2023-02-08 113.59 114.21 111.41 111.99 0.1M
2023-02-07 113.55 115.12 113.27 114.38 0.1M
2023-02-06 114.50 115.11 113.30 114.15 0.1M
2023-02-03 114.65 115.55 112.80 114.62 0.1M
2023-02-02 114.37 115.41 112.93 115.27 0.1M
2023-02-01 112.50 115.77 112.48 114.30 0.1M
2023-01-31 110.02 113.02 109.37 113.02 0.1M
2023-01-30 109.53 111.08 109.21 109.55 0.0M
2023-01-27 110.96 111.21 109.27 109.87 0.0M
2023-01-26 110.28 110.98 109.88 110.98 0.0M
2023-01-25 109.15 110.54 108.41 109.92 0.1M
2023-01-24 110.41 111.97 109.72 109.87 0.1M
2023-01-23 111.05 111.59 109.93 110.38 0.1M
2023-01-20 111.97 111.97 110.77 111.21 0.1M
2023-01-19 111.21 112.18 109.96 111.26 0.1M
2023-01-18 111.42 112.39 110.23 111.28 0.1M
2023-01-17 110.08 110.93 109.63 110.88 0.1M
2023-01-13 108.00 109.95 107.27 109.72 0.1M
2023-01-12 106.19 108.35 105.85 108.20 0.1M
2023-01-11 105.13 106.08 104.31 105.51 0.1M
2023-01-10 104.49 105.26 103.58 104.97 0.1M
2023-01-09 106.40 106.61 103.89 104.33 0.1M
2023-01-06 104.36 106.34 102.51 105.48 0.1M
2023-01-05 103.95 104.47 102.27 102.80 0.1M
2023-01-04 103.88 106.33 103.58 104.66 0.1M
2023-01-03 103.08 103.75 101.41 103.54 0.1M