英诺斯派材料

IOSP
🏛️ 美国 →
76.89
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 77.13 77.62 76.50 76.89 0.1M
2025-09-30 77.00 77.38 76.43 77.16 0.2M
2025-09-29 78.02 78.02 76.15 77.04 0.2M
2025-09-26 78.07 79.00 77.31 77.54 0.6M
2025-09-25 78.48 78.86 77.14 77.59 0.1M
2025-09-24 79.23 79.87 78.32 78.60 0.2M
2025-09-23 79.59 80.43 79.11 79.29 0.2M
2025-09-22 79.47 79.58 78.32 79.21 0.2M
2025-09-19 82.09 82.09 79.39 79.55 0.8M
2025-09-18 81.02 82.72 80.78 82.09 0.2M
2025-09-17 81.68 82.97 80.32 80.62 0.2M
2025-09-16 80.31 81.67 79.77 81.23 0.2M
2025-09-15 82.75 83.07 80.45 80.62 0.2M
2025-09-12 83.44 83.75 82.26 82.69 0.2M
2025-09-11 83.00 83.96 82.48 83.65 0.2M
2025-09-10 83.28 84.04 82.20 83.08 0.2M
2025-09-09 84.77 84.77 83.16 83.55 0.1M
2025-09-08 85.63 86.38 83.76 85.20 0.2M
2025-09-05 85.90 87.77 85.46 85.72 0.1M
2025-09-04 86.08 86.10 85.16 85.86 0.1M
2025-09-03 86.62 87.28 85.29 85.81 0.2M
2025-09-02 86.97 87.09 85.63 87.09 0.1M
2025-08-29 88.00 88.62 87.30 87.59 0.1M
2025-08-28 87.78 89.95 85.95 87.59 0.2M
2025-08-27 86.11 87.93 85.18 87.73 0.2M
2025-08-26 86.48 87.14 84.26 85.93 0.2M
2025-08-25 86.65 87.08 85.38 86.62 0.2M
2025-08-22 84.55 87.97 84.55 87.12 0.1M
2025-08-21 83.08 84.22 82.66 83.99 0.1M
2025-08-20 84.36 84.55 83.60 83.65 0.1M
2025-08-19 83.60 84.67 83.07 84.17 0.2M
2025-08-18 82.90 83.79 82.65 83.30 0.1M
2025-08-15 83.88 84.17 82.47 82.94 0.3M
2025-08-14 84.16 84.87 82.74 83.47 0.2M
2025-08-13 82.84 85.30 82.62 85.02 0.1M
2025-08-12 81.28 82.97 80.93 82.61 0.2M
2025-08-11 81.37 81.86 80.00 81.17 0.2M
2025-08-08 79.89 82.09 79.02 81.44 0.2M
2025-08-07 79.36 80.24 77.82 79.81 0.2M
2025-08-06 80.79 81.60 74.10 78.25 0.4M
2025-08-05 79.64 80.85 79.21 80.73 0.2M
2025-08-04 78.57 79.82 78.37 79.35 0.2M
2025-08-01 78.70 79.55 77.58 78.55 0.2M
2025-07-31 80.01 80.47 79.52 79.90 0.2M
2025-07-30 82.05 82.55 80.58 80.74 0.2M
2025-07-29 83.22 83.80 81.91 82.05 0.3M
2025-07-28 84.20 84.20 82.96 83.22 0.3M
2025-07-25 84.31 84.59 83.35 84.38 0.3M
2025-07-24 85.87 85.87 84.01 84.18 0.1M
2025-07-23 85.00 86.01 84.62 85.82 0.2M
2025-07-22 83.68 84.98 83.55 84.74 0.2M
2025-07-21 83.70 84.39 83.00 83.55 0.2M
2025-07-18 85.46 85.71 82.81 83.02 0.2M
2025-07-17 84.38 86.15 84.37 85.01 0.2M
2025-07-16 85.28 85.81 84.26 84.53 0.2M
2025-07-15 87.93 88.02 85.08 85.08 0.1M
2025-07-14 87.76 88.60 86.37 87.51 0.1M
2025-07-11 88.46 89.02 87.44 88.26 0.1M
2025-07-10 89.17 90.46 88.49 89.32 0.2M
2025-07-09 89.08 89.24 87.77 89.23 0.2M
2025-07-08 87.04 89.54 85.79 88.78 0.4M
2025-07-07 88.02 88.63 86.23 86.47 0.2M
2025-07-03 88.37 88.85 88.23 88.70 0.1M
2025-07-02 87.42 88.19 86.25 88.11 0.3M
2025-07-01 83.68 88.77 83.59 87.07 0.2M
2025-06-30 84.56 84.77 83.67 84.09 0.3M
2025-06-27 84.37 85.21 83.88 84.28 0.9M
2025-06-26 83.93 84.47 83.66 84.37 0.1M
2025-06-25 83.69 84.09 82.96 83.50 0.2M
2025-06-24 84.31 84.98 83.28 83.91 0.2M
2025-06-23 82.48 83.73 82.20 83.64 0.2M
2025-06-20 83.37 83.72 82.35 82.54 0.5M
2025-06-18 83.15 84.14 82.70 82.82 0.2M
2025-06-17 83.72 85.02 82.93 83.18 0.2M
2025-06-16 85.54 85.72 84.06 84.41 0.2M
2025-06-13 86.08 86.65 84.48 84.77 0.2M
2025-06-12 87.62 88.11 85.14 87.18 0.2M
2025-06-11 88.84 89.06 87.10 88.36 0.3M
2025-06-10 88.07 89.50 87.79 88.84 0.3M
2025-06-09 87.01 88.22 86.84 87.52 0.3M
2025-06-06 86.38 86.74 85.15 86.13 0.2M
2025-06-05 86.42 86.42 85.25 85.29 0.1M
2025-06-04 86.80 87.10 86.00 86.16 0.1M
2025-06-03 84.98 86.84 84.70 86.70 0.2M
2025-06-02 85.37 85.66 84.01 85.14 0.2M
2025-05-30 85.75 85.75 84.70 85.08 0.2M
2025-05-29 86.10 87.76 85.39 86.10 0.2M
2025-05-28 87.66 87.86 85.45 85.64 0.1M
2025-05-27 86.76 87.94 85.88 87.85 0.2M
2025-05-23 85.19 86.12 84.46 85.58 0.1M
2025-05-22 85.90 88.30 85.22 86.15 0.2M
2025-05-21 87.40 88.27 85.83 85.96 0.2M
2025-05-20 88.65 88.82 87.86 88.33 0.1M
2025-05-19 88.24 91.14 87.37 89.12 0.1M
2025-05-16 88.04 89.03 86.85 88.99 0.3M
2025-05-15 87.80 89.51 87.49 88.27 0.2M
2025-05-14 89.82 91.81 87.68 87.78 0.2M
2025-05-13 91.46 91.60 90.20 90.45 0.2M
2025-05-12 94.86 95.55 90.41 90.70 0.2M
2025-05-09 90.33 93.42 88.74 90.51 0.2M
2025-05-08 92.86 95.04 92.18 93.40 0.2M
2025-05-07 93.04 93.04 91.17 92.04 0.1M
2025-05-06 91.65 92.74 91.25 92.54 0.1M
2025-05-05 91.76 93.57 91.04 92.24 0.1M
2025-05-02 91.00 93.39 90.36 92.24 0.1M
2025-05-01 89.38 91.19 89.37 90.02 0.1M
2025-04-30 88.77 89.91 86.14 89.48 0.2M
2025-04-29 89.85 90.49 89.30 89.90 0.3M
2025-04-28 90.17 91.10 88.88 89.80 0.1M
2025-04-25 89.33 90.20 88.27 89.79 0.1M
2025-04-24 88.11 90.47 86.91 90.33 0.2M
2025-04-23 90.39 93.83 88.21 88.36 0.2M
2025-04-22 87.95 88.87 86.56 88.44 0.1M
2025-04-21 86.52 86.95 85.48 86.70 0.1M
2025-04-17 85.08 86.44 85.07 85.92 0.1M
2025-04-16 87.22 88.06 84.49 85.48 0.1M
2025-04-15 86.83 90.20 86.73 87.23 0.3M
2025-04-14 88.74 88.74 86.15 87.47 0.1M
2025-04-11 86.45 87.99 84.64 87.47 0.1M
2025-04-10 87.64 87.65 84.44 86.52 0.2M
2025-04-09 82.31 89.96 81.33 89.88 0.3M
2025-04-08 86.78 87.88 82.43 83.39 0.3M
2025-04-07 83.18 87.98 80.32 85.19 0.3M
2025-04-04 85.37 89.44 82.98 85.83 0.3M
2025-04-03 91.95 92.20 88.25 88.45 0.2M
2025-04-02 93.87 95.85 93.55 95.65 0.1M
2025-04-01 95.70 96.38 93.22 94.54 0.2M
2025-03-31 94.74 95.46 93.99 94.75 0.2M
2025-03-28 97.20 97.36 94.77 95.20 0.1M
2025-03-27 98.54 98.54 96.91 97.39 0.2M
2025-03-26 97.47 98.58 97.12 98.24 0.2M
2025-03-25 98.39 99.48 96.88 97.36 0.3M
2025-03-24 97.39 98.86 96.92 98.28 0.5M
2025-03-21 97.77 98.26 95.17 96.01 1.5M
2025-03-20 97.83 99.30 97.51 98.42 0.3M
2025-03-19 98.84 99.59 97.15 98.57 0.4M
2025-03-18 98.82 99.33 98.38 98.70 0.3M
2025-03-17 97.57 99.77 97.41 99.17 0.4M
2025-03-14 97.26 98.35 96.92 98.09 0.5M
2025-03-13 98.33 101.97 96.39 96.80 0.2M
2025-03-12 100.13 102.26 97.59 97.63 0.4M
2025-03-11 100.60 100.60 98.66 99.83 0.3M
2025-03-10 99.84 102.08 98.43 98.54 0.2M
2025-03-07 99.26 100.98 99.05 100.62 0.2M
2025-03-06 98.10 100.12 97.34 99.54 0.3M
2025-03-05 97.77 98.89 97.13 98.16 0.3M
2025-03-04 100.78 101.29 97.24 97.77 0.2M
2025-03-03 103.38 103.85 99.06 99.40 0.2M
2025-02-28 104.24 105.10 102.27 103.41 0.2M
2025-02-27 103.57 104.65 103.00 104.01 0.1M
2025-02-26 104.20 105.40 103.46 103.57 0.2M
2025-02-25 102.79 105.60 102.37 104.38 0.2M
2025-02-24 103.29 104.04 101.76 101.99 0.3M
2025-02-21 104.35 104.35 102.18 103.36 0.3M
2025-02-20 102.00 103.99 100.84 103.15 0.3M
2025-02-19 106.00 106.00 99.49 102.20 0.5M
2025-02-18 107.86 110.29 107.66 109.88 0.1M
2025-02-14 112.35 112.74 107.92 108.19 0.2M
2025-02-13 110.90 112.10 110.14 111.80 0.1M
2025-02-12 110.16 111.57 109.28 109.63 0.1M
2025-02-11 111.45 112.93 110.02 111.60 0.1M
2025-02-10 112.09 112.63 110.36 110.99 0.1M
2025-02-07 112.01 113.40 110.66 110.96 0.1M
2025-02-06 113.92 115.07 112.49 112.82 0.1M
2025-02-05 115.66 116.41 112.74 113.53 0.1M
2025-02-04 110.93 114.88 110.29 114.75 0.1M
2025-02-03 111.02 112.16 109.48 111.43 0.1M
2025-01-31 115.21 115.34 111.82 113.35 0.1M
2025-01-30 116.02 116.95 114.65 115.61 0.1M
2025-01-29 114.38 115.89 114.26 114.96 0.2M
2025-01-28 114.10 115.19 113.98 114.96 0.1M
2025-01-27 113.94 115.77 113.94 114.77 0.2M
2025-01-24 115.29 115.33 113.76 114.43 0.1M
2025-01-23 114.30 115.58 113.78 115.45 0.1M
2025-01-22 116.01 117.08 115.15 115.25 0.1M
2025-01-21 114.95 116.89 114.95 116.61 0.1M
2025-01-17 114.25 114.64 113.13 114.47 0.1M
2025-01-16 113.12 113.80 111.94 112.90 0.1M
2025-01-15 113.88 114.47 112.10 113.06 0.1M
2025-01-14 108.63 111.69 108.43 111.44 0.1M
2025-01-13 104.50 107.95 104.33 107.92 0.1M
2025-01-10 104.70 105.98 103.65 105.21 0.1M
2025-01-08 105.77 106.93 104.48 106.62 0.1M
2025-01-07 107.61 108.49 106.00 106.55 0.1M
2025-01-06 108.99 110.47 107.29 107.71 0.1M
2025-01-03 108.30 109.10 107.40 108.90 0.1M
2025-01-02 110.75 111.91 107.42 107.64 0.1M