Inspire Medical Systems Inc

INSP
🏛️ 美国 →
75.61
最后更新: 2025-09-29
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
2023-12-29 202.54 204.81 201.89 203.43 0.6M
2023-12-28 204.37 206.89 203.38 203.83 0.4M
2023-12-27 201.45 204.04 199.75 203.48 0.4M
2023-12-26 197.44 201.25 194.89 200.94 0.3M
2023-12-22 198.42 199.40 191.97 195.42 0.3M
2023-12-21 187.11 195.21 187.11 195.01 0.5M
2023-12-20 191.21 193.55 184.27 184.55 0.6M
2023-12-19 190.82 196.28 190.23 191.78 0.5M
2023-12-18 187.48 190.36 185.48 188.09 0.7M
2023-12-15 189.96 190.76 183.98 188.00 0.8M
2023-12-14 185.81 191.62 183.70 189.89 0.8M
2023-12-13 173.70 182.35 171.75 180.91 1.1M
2023-12-12 168.21 182.69 167.13 178.08 1.5M
2023-12-11 164.29 168.36 160.75 168.05 0.7M
2023-12-08 159.62 168.20 159.62 165.09 1.4M
2023-12-07 151.91 163.47 151.91 160.90 1.1M
2023-12-06 151.40 153.85 147.65 151.74 0.5M
2023-12-05 154.37 154.37 148.19 148.50 0.6M
2023-12-04 151.25 157.01 150.49 156.20 0.7M
2023-12-01 145.15 153.02 143.29 151.72 0.5M
2023-11-30 144.27 145.83 140.00 145.31 0.4M
2023-11-29 144.41 150.06 144.21 144.26 0.5M
2023-11-28 143.19 143.89 139.40 143.38 0.4M
2023-11-27 143.21 146.59 143.21 144.42 0.4M
2023-11-24 143.25 145.34 141.05 144.34 0.2M
2023-11-22 140.00 147.37 139.93 144.10 0.6M
2023-11-21 141.66 142.23 137.00 137.93 0.4M
2023-11-20 140.31 144.86 140.31 143.08 0.5M
2023-11-17 145.22 146.28 139.57 140.25 0.7M
2023-11-16 144.39 145.00 138.63 143.34 0.9M
2023-11-15 133.18 147.15 132.87 145.76 1.8M
2023-11-14 128.88 136.90 128.73 133.09 0.9M
2023-11-13 129.85 130.50 123.27 125.26 0.8M
2023-11-10 126.88 129.63 124.03 125.70 1.3M
2023-11-09 132.00 134.46 126.31 126.90 1.3M
2023-11-08 138.87 142.00 129.90 129.95 2.7M
2023-11-07 163.67 164.30 159.84 161.74 1.4M
2023-11-06 169.50 170.88 164.13 164.33 0.7M
2023-11-03 166.12 173.36 164.27 169.70 1.2M
2023-11-02 157.82 162.57 157.82 160.31 0.6M
2023-11-01 145.86 156.57 143.87 156.33 0.8M
2023-10-31 148.71 150.59 145.59 147.16 0.6M
2023-10-30 151.86 152.33 143.81 145.84 0.5M
2023-10-27 153.95 155.87 146.14 150.82 0.5M
2023-10-26 151.11 152.42 148.41 149.46 0.5M
2023-10-25 153.13 154.76 150.95 151.60 0.6M
2023-10-24 149.90 158.41 149.53 156.85 0.6M
2023-10-23 154.12 157.54 148.91 149.70 0.5M
2023-10-20 155.69 158.24 154.09 156.15 0.5M
2023-10-19 157.99 160.78 155.41 157.05 0.6M
2023-10-18 155.04 163.51 155.04 157.05 0.7M
2023-10-17 149.32 158.57 148.11 155.35 0.7M
2023-10-16 150.03 153.88 146.30 150.97 0.5M
2023-10-13 147.25 150.65 144.13 150.47 1.0M
2023-10-12 165.99 165.99 147.68 148.00 1.4M
2023-10-11 184.66 184.77 157.62 164.79 2.1M
2023-10-10 176.50 187.00 175.65 185.36 0.5M
2023-10-09 176.94 178.05 173.51 176.48 0.3M
2023-10-06 176.84 179.21 173.00 178.83 0.5M
2023-10-05 185.85 188.47 175.56 177.13 0.8M
2023-10-04 182.62 186.22 178.10 185.28 0.7M
2023-10-03 193.74 193.74 179.65 182.44 0.8M
2023-10-02 198.31 200.31 193.00 194.76 0.6M
2023-09-29 202.00 203.28 197.30 198.44 0.6M
2023-09-28 193.30 201.21 192.93 200.38 0.7M
2023-09-27 188.78 193.14 186.04 192.75 0.8M
2023-09-26 184.25 188.06 183.43 187.37 0.6M
2023-09-25 184.58 188.13 183.10 185.07 0.6M
2023-09-22 193.92 193.92 184.76 185.00 0.7M
2023-09-21 198.00 198.82 190.74 191.21 0.5M
2023-09-20 205.94 207.06 197.73 199.81 0.5M
2023-09-19 208.62 209.73 202.83 203.58 0.7M
2023-09-18 209.41 215.07 208.46 210.10 0.3M
2023-09-15 215.94 216.64 209.08 210.91 0.7M
2023-09-14 217.08 220.22 212.55 215.75 0.5M
2023-09-13 218.88 221.62 217.44 218.22 0.3M
2023-09-12 222.60 223.20 215.69 219.51 0.8M
2023-09-11 228.05 231.79 223.13 223.54 0.7M
2023-09-08 231.50 232.91 223.96 224.55 0.3M
2023-09-07 237.02 239.88 230.00 232.98 0.7M
2023-09-06 235.11 242.78 232.34 240.05 0.5M
2023-09-05 237.48 244.03 233.55 234.30 0.6M
2023-09-01 230.45 239.39 228.38 238.86 0.6M
2023-08-31 235.74 239.00 226.05 226.88 0.6M
2023-08-30 227.82 243.68 227.82 237.55 1.2M
2023-08-29 218.28 227.62 217.84 227.53 0.4M
2023-08-28 217.50 222.15 216.71 218.62 0.4M
2023-08-25 215.74 216.14 211.75 215.53 0.4M
2023-08-24 212.00 218.36 211.94 215.25 0.7M
2023-08-23 216.15 216.98 210.35 211.28 0.5M
2023-08-22 218.20 219.45 215.99 216.00 0.5M
2023-08-21 216.75 220.33 216.70 218.21 0.6M
2023-08-18 210.17 218.27 210.00 216.49 0.9M
2023-08-17 230.94 230.94 209.41 210.92 1.4M
2023-08-16 245.61 248.83 230.91 231.40 0.6M
2023-08-15 252.97 255.27 245.76 246.46 0.3M
2023-08-14 242.37 251.54 240.14 251.43 0.5M
2023-08-11 245.00 245.24 240.14 242.85 0.3M
2023-08-10 239.90 249.90 237.21 246.75 0.6M
2023-08-09 245.96 252.36 237.33 240.50 0.6M
2023-08-08 263.00 263.00 243.00 244.99 1.1M
2023-08-07 277.52 277.89 264.64 265.50 0.6M
2023-08-04 283.54 284.97 276.47 277.19 0.5M
2023-08-03 275.32 287.96 273.52 284.23 0.6M
2023-08-02 291.50 291.50 272.10 277.82 0.9M
2023-08-01 285.00 291.98 284.04 290.93 0.6M
2023-07-31 290.47 291.00 284.64 287.81 0.4M
2023-07-28 286.17 292.99 285.36 288.70 0.5M
2023-07-27 289.11 293.63 281.31 283.06 0.4M
2023-07-26 287.00 288.62 281.89 286.86 0.3M
2023-07-25 288.69 295.26 285.44 288.40 0.5M
2023-07-24 304.99 304.99 282.21 289.05 1.0M
2023-07-21 317.36 318.56 307.05 307.35 0.5M
2023-07-20 318.50 323.09 315.79 318.13 0.3M
2023-07-19 327.16 328.70 313.30 320.98 0.3M
2023-07-18 324.18 324.84 315.83 322.11 0.3M
2023-07-17 326.84 327.51 324.26 325.91 0.1M
2023-07-14 326.00 330.00 322.25 326.08 0.2M
2023-07-13 320.65 326.54 319.25 323.44 0.2M
2023-07-12 314.90 320.04 313.09 317.89 0.3M
2023-07-11 308.87 313.82 307.66 312.61 0.2M
2023-07-10 310.42 314.92 307.98 310.78 0.3M
2023-07-07 306.58 313.05 306.27 311.53 0.3M
2023-07-06 313.29 314.28 304.75 306.42 0.4M
2023-07-05 323.17 325.02 314.02 315.47 0.3M
2023-07-03 322.09 323.78 317.46 319.53 0.2M
2023-06-30 321.00 327.77 320.92 324.64 0.2M
2023-06-29 316.05 324.19 314.00 319.20 0.3M
2023-06-28 309.72 318.80 309.72 316.98 0.3M
2023-06-27 311.76 315.18 307.36 309.21 0.3M
2023-06-26 315.87 316.81 308.34 310.88 0.5M
2023-06-23 315.11 323.23 313.31 315.08 3.8M
2023-06-22 309.06 321.34 308.21 318.01 0.5M
2023-06-21 313.57 317.74 307.10 308.99 0.3M
2023-06-20 307.64 315.44 306.00 313.14 0.4M
2023-06-16 309.41 316.00 309.36 311.40 0.5M
2023-06-15 307.65 312.14 304.15 305.24 0.3M
2023-06-14 310.30 314.54 305.79 309.24 0.3M
2023-06-13 303.16 308.65 301.49 306.19 0.3M
2023-06-12 309.03 310.02 301.90 303.13 0.3M
2023-06-09 311.12 315.54 305.77 307.00 0.3M
2023-06-08 303.78 310.11 298.01 308.82 0.3M
2023-06-07 314.00 315.60 297.51 302.66 0.5M
2023-06-06 307.45 316.80 306.76 314.83 0.4M
2023-06-05 305.69 310.38 302.07 308.59 0.3M
2023-06-02 306.02 310.03 298.98 309.69 0.4M
2023-06-01 293.34 302.27 292.22 302.23 0.3M
2023-05-31 293.94 294.28 288.88 292.49 0.3M
2023-05-30 295.00 300.00 292.06 293.41 0.2M
2023-05-26 296.43 298.19 293.74 294.29 0.3M
2023-05-25 301.08 301.08 291.94 296.53 0.3M
2023-05-24 297.27 302.17 294.14 299.88 0.3M
2023-05-23 309.27 312.86 293.48 299.13 0.7M
2023-05-22 307.52 314.36 305.42 311.39 0.3M
2023-05-19 304.00 310.15 301.38 308.23 0.6M
2023-05-18 298.07 303.82 296.77 302.84 0.4M
2023-05-17 297.38 300.00 294.69 298.01 0.4M
2023-05-16 293.57 298.77 290.45 298.55 0.3M
2023-05-15 293.91 296.14 290.23 296.05 0.3M
2023-05-12 291.72 295.36 290.13 293.89 0.3M
2023-05-11 287.25 292.26 287.25 291.33 0.4M
2023-05-10 290.38 294.53 285.81 288.24 0.3M
2023-05-09 281.73 288.57 279.66 288.25 0.3M
2023-05-08 277.16 282.70 274.85 282.32 0.3M
2023-05-05 268.64 278.71 268.64 277.19 0.4M
2023-05-04 274.22 277.30 264.30 267.15 0.4M
2023-05-03 270.00 278.00 262.01 275.22 0.8M
2023-05-02 260.30 261.70 250.10 257.30 0.7M
2023-05-01 265.92 270.04 258.55 262.09 0.6M
2023-04-28 265.97 269.95 263.99 267.63 0.3M
2023-04-27 270.19 272.12 265.81 268.78 0.2M
2023-04-26 266.05 272.28 265.02 269.64 0.3M
2023-04-25 273.00 274.98 266.08 266.50 0.3M
2023-04-24 274.97 277.18 272.83 275.52 0.4M
2023-04-21 266.00 275.07 265.52 274.95 0.3M
2023-04-20 262.07 270.70 262.07 264.85 0.3M
2023-04-19 262.54 267.93 261.98 263.58 0.2M
2023-04-18 267.69 268.04 260.90 262.49 0.3M
2023-04-17 260.27 266.08 260.27 265.96 0.3M
2023-04-14 248.32 261.77 247.05 261.26 0.6M
2023-04-13 240.34 247.10 240.34 246.97 0.2M
2023-04-12 241.94 243.60 238.16 238.17 0.2M
2023-04-11 235.72 241.79 235.67 239.91 0.3M
2023-04-10 232.55 232.82 227.46 231.77 0.3M
2023-04-06 228.81 237.71 227.10 234.01 0.4M
2023-04-05 225.79 228.78 223.21 228.58 0.3M
2023-04-04 229.59 231.16 225.52 226.52 0.4M
2023-04-03 234.00 234.00 224.04 227.96 0.7M
2023-03-31 239.50 242.76 232.84 234.07 0.5M
2023-03-30 243.97 244.58 237.82 238.00 0.2M
2023-03-29 242.33 246.78 239.98 242.00 0.3M
2023-03-28 248.50 248.50 237.13 238.62 0.3M
2023-03-27 251.73 254.32 245.40 248.50 0.3M
2023-03-24 235.51 250.14 234.25 248.35 0.6M
2023-03-23 244.39 246.30 232.90 235.23 0.3M
2023-03-22 246.80 249.83 241.92 241.92 0.2M
2023-03-21 250.24 251.65 244.82 248.52 0.4M
2023-03-20 245.86 250.27 239.89 248.08 0.3M
2023-03-17 253.35 253.35 244.34 246.85 0.4M
2023-03-16 239.80 253.92 238.43 253.71 0.4M
2023-03-15 233.51 245.12 233.51 242.06 0.3M
2023-03-14 238.84 242.88 233.35 238.64 0.4M
2023-03-13 227.44 242.79 224.42 234.52 0.5M
2023-03-10 243.00 243.00 228.06 229.06 0.3M
2023-03-09 254.17 254.40 242.68 243.07 0.3M
2023-03-08 257.45 259.56 245.80 253.47 0.4M
2023-03-07 266.07 267.31 257.26 257.75 0.3M
2023-03-06 263.41 266.89 261.76 266.07 0.2M
2023-03-03 261.00 265.71 258.73 264.26 0.2M
2023-03-02 260.84 264.15 259.17 259.17 0.2M
2023-03-01 260.50 263.96 256.96 263.81 0.3M
2023-02-28 263.90 271.32 258.30 259.93 0.4M
2023-02-27 263.59 266.70 261.83 264.14 0.2M
2023-02-24 258.87 261.85 252.35 261.41 0.3M
2023-02-23 265.02 269.99 263.86 264.69 0.3M
2023-02-22 264.40 269.32 260.35 263.26 0.3M
2023-02-21 266.33 269.29 263.73 264.79 0.3M
2023-02-17 271.33 274.87 265.83 268.86 0.3M
2023-02-16 275.00 280.73 269.25 269.98 0.3M
2023-02-15 270.80 282.31 270.44 278.01 0.4M
2023-02-14 268.85 276.54 267.09 270.12 0.4M
2023-02-13 263.89 275.19 262.26 271.05 0.4M
2023-02-10 267.99 272.39 261.55 263.16 0.4M
2023-02-09 271.38 276.57 264.90 268.34 0.5M
2023-02-08 254.24 275.16 254.01 267.71 0.9M
2023-02-07 241.61 250.64 238.83 249.58 0.3M
2023-02-06 250.86 251.93 240.54 243.99 0.3M
2023-02-03 253.49 259.72 250.93 251.35 0.2M
2023-02-02 261.00 263.56 255.32 256.94 0.3M
2023-02-01 251.96 259.60 251.66 257.62 0.3M
2023-01-31 252.54 260.90 249.67 253.06 0.3M
2023-01-30 251.89 253.08 249.44 250.80 0.2M
2023-01-27 252.24 255.54 250.07 253.24 0.1M
2023-01-26 256.00 256.80 250.24 254.25 0.2M
2023-01-25 245.66 250.19 242.34 249.79 0.1M
2023-01-24 250.39 257.05 248.38 249.33 0.2M
2023-01-23 252.74 254.82 251.04 251.88 0.2M
2023-01-20 251.53 254.11 243.31 253.18 0.2M
2023-01-19 251.94 254.26 248.60 248.85 0.2M
2023-01-18 258.19 258.37 251.97 252.82 0.2M
2023-01-17 254.26 258.49 249.39 255.63 0.3M
2023-01-13 244.23 257.19 244.23 256.93 0.2M
2023-01-12 243.60 247.81 240.17 243.25 0.2M
2023-01-11 249.36 250.00 242.78 243.86 0.2M
2023-01-10 240.31 249.59 240.31 248.31 0.2M
2023-01-09 254.25 254.50 237.50 243.00 0.4M
2023-01-06 243.25 247.21 238.61 246.59 0.4M
2023-01-05 251.95 251.95 242.63 242.67 0.3M
2023-01-04 255.94 259.64 249.38 251.21 0.2M
2023-01-03 256.00 257.44 248.49 252.99 0.4M