Integrated Ventures Inc

INTV
🏛️ 美国 →
0.51
最后更新: 2025-09-25
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
2021-12-31 22.62 23.75 21.25 21.25 0.0M
2021-12-30 22.50 25.88 21.94 22.59 0.0M
2021-12-29 23.43 24.88 21.89 22.50 0.0M
2021-12-28 26.79 27.77 22.50 23.35 0.0M
2021-12-27 25.70 28.74 25.64 26.98 0.0M
2021-12-23 22.19 28.02 22.19 27.81 0.0M
2021-12-22 23.75 23.93 21.89 23.75 0.0M
2021-12-21 22.19 24.98 22.19 23.75 0.0M
2021-12-20 23.75 24.22 21.25 21.94 0.0M
2021-12-17 23.75 25.13 23.75 24.63 0.0M
2021-12-16 26.88 26.88 23.62 23.62 0.0M
2021-12-15 24.88 26.24 21.89 25.88 0.0M
2021-12-14 25.93 25.93 21.48 24.51 0.0M
2021-12-13 27.38 28.12 24.40 24.41 0.0M
2021-12-10 25.89 27.88 25.89 27.69 0.0M
2021-12-09 26.69 27.49 25.06 27.49 0.0M
2021-12-08 26.25 29.38 24.50 27.49 0.0M
2021-12-07 28.12 31.30 26.12 27.12 0.0M
2021-12-06 27.50 29.60 25.69 28.06 0.0M
2021-12-03 31.25 32.50 23.81 29.30 0.0M
2021-12-02 33.75 35.62 31.40 32.50 0.0M
2021-12-01 33.75 36.12 32.50 35.00 0.0M
2021-11-30 32.50 33.41 31.88 32.51 0.0M
2021-11-29 32.62 33.73 28.77 30.41 0.0M
2021-11-26 31.88 32.29 30.00 31.24 0.0M
2021-11-24 25.94 35.00 25.62 32.94 0.0M
2021-11-23 26.88 30.62 25.62 28.88 0.0M
2021-11-22 28.12 28.86 23.88 26.54 0.0M
2021-11-19 28.73 28.73 26.29 27.80 0.0M
2021-11-18 30.12 31.74 25.75 26.31 0.0M
2021-11-17 32.98 33.11 30.12 31.96 0.0M
2021-11-16 35.62 35.62 30.69 32.74 0.0M
2021-11-15 36.62 37.50 34.52 35.14 0.0M
2021-11-12 38.21 38.21 35.06 35.14 0.0M
2021-11-11 36.56 38.12 35.35 36.85 0.0M
2021-11-10 39.62 39.98 36.38 37.49 0.0M
2021-11-09 39.38 42.12 37.51 38.70 0.0M
2021-11-08 35.25 39.34 35.02 38.75 0.0M
2021-11-05 33.88 35.62 31.88 34.38 0.0M
2021-11-04 35.31 37.50 33.75 33.88 0.0M
2021-11-03 37.50 38.58 33.76 36.34 0.0M
2021-11-02 37.50 40.00 36.95 36.95 0.0M
2021-11-01 37.75 38.50 35.12 36.40 0.0M
2021-10-29 37.12 39.81 35.01 37.25 0.0M
2021-10-28 35.00 41.65 35.00 35.94 0.0M
2021-10-27 36.88 36.88 33.75 35.62 0.0M
2021-10-26 39.00 40.62 35.64 36.25 0.0M
2021-10-25 40.00 41.12 38.38 38.75 0.0M
2021-10-22 41.00 41.44 37.75 39.38 0.0M
2021-10-21 44.89 45.62 40.89 41.00 0.0M
2021-10-20 43.89 47.06 43.75 44.38 0.0M
2021-10-19 47.81 48.75 43.65 44.44 0.0M
2021-10-18 46.75 48.88 43.12 46.62 0.0M
2021-10-15 43.25 48.62 43.25 47.17 0.0M
2021-10-14 44.77 44.79 42.36 43.49 0.0M
2021-10-13 43.62 45.00 40.50 43.75 0.0M
2021-10-12 50.00 51.25 42.98 44.12 0.0M
2021-10-11 49.69 50.25 46.88 49.88 0.0M
2021-10-08 47.00 48.62 43.75 47.00 0.0M
2021-10-07 47.50 50.25 45.31 48.53 0.0M
2021-10-06 49.04 53.74 46.38 48.88 0.0M
2021-10-05 45.00 48.75 42.79 47.19 0.0M
2021-10-04 47.50 47.50 40.00 42.56 0.0M
2021-10-01 41.88 49.74 41.38 47.31 0.0M
2021-09-30 36.25 43.29 35.62 41.25 0.0M
2021-09-29 38.62 38.62 35.15 35.62 0.0M
2021-09-28 38.50 40.96 34.75 36.86 0.0M
2021-09-27 42.50 42.50 38.38 40.31 0.0M
2021-09-24 43.24 43.81 35.88 43.25 0.0M
2021-09-23 31.25 46.11 31.25 45.85 0.1M
2021-09-22 29.99 32.75 29.06 31.88 0.0M
2021-09-21 30.00 31.25 29.39 29.89 0.0M
2021-09-20 30.00 31.25 28.12 30.00 0.0M
2021-09-17 29.93 31.62 28.76 30.22 0.0M
2021-09-16 31.25 32.50 29.69 30.24 0.0M
2021-09-15 32.50 32.50 30.62 30.98 0.0M
2021-09-14 31.25 32.77 30.62 31.25 0.0M
2021-09-13 32.62 33.69 28.12 30.94 0.0M
2021-09-10 33.75 33.75 31.31 32.81 0.0M
2021-09-09 29.38 33.75 27.75 33.50 0.0M
2021-09-08 30.88 30.88 26.41 29.88 0.0M
2021-09-07 33.75 34.38 27.75 30.31 0.0M
2021-09-03 34.06 34.75 31.88 33.66 0.0M
2021-09-02 33.75 34.75 32.75 33.44 0.0M
2021-09-01 32.50 34.25 31.64 33.38 0.0M
2021-08-31 30.62 33.75 30.62 32.38 0.0M
2021-08-30 31.25 31.25 29.38 31.24 0.0M
2021-08-27 31.25 31.88 29.32 31.25 0.0M
2021-08-26 30.94 31.25 28.12 31.24 0.0M
2021-08-25 31.25 31.25 29.02 31.25 0.0M
2021-08-24 33.44 33.77 28.94 31.24 0.0M
2021-08-23 32.00 35.00 30.70 31.57 0.0M
2021-08-20 30.07 32.50 30.01 31.42 0.0M
2021-08-19 32.11 32.11 27.88 30.12 0.0M
2021-08-18 30.62 30.69 28.71 30.00 0.0M
2021-08-17 31.09 32.12 28.88 30.50 0.0M
2021-08-16 31.72 33.84 29.84 30.88 0.0M
2021-08-13 29.88 33.75 29.00 31.56 0.0M
2021-08-12 33.75 34.34 27.50 29.19 0.0M
2021-08-11 33.38 34.88 32.62 33.75 0.0M
2021-08-10 34.12 35.88 32.50 33.19 0.0M
2021-08-09 27.51 32.81 27.50 32.50 0.0M
2021-08-06 23.25 26.94 22.19 26.11 0.0M
2021-08-05 22.94 23.75 22.19 23.25 0.0M
2021-08-04 25.00 25.62 22.50 23.44 0.0M
2021-08-03 25.12 26.86 24.88 24.88 0.0M
2021-08-02 25.12 26.94 24.10 25.59 0.0M
2021-07-30 26.25 26.94 25.00 25.50 0.0M
2021-07-29 24.38 26.88 23.38 25.66 0.0M
2021-07-28 26.12 26.90 23.26 24.48 0.0M
2021-07-27 26.94 28.12 23.62 24.26 0.0M
2021-07-26 25.00 28.75 24.93 26.38 0.0M
2021-07-23 22.54 23.46 21.80 22.71 0.0M
2021-07-22 23.75 23.75 21.25 22.12 0.0M
2021-07-21 19.38 25.00 19.38 23.44 0.0M
2021-07-20 20.00 20.00 16.88 19.14 0.0M
2021-07-19 19.69 20.00 18.75 19.38 0.0M
2021-07-16 20.31 21.12 18.75 19.62 0.0M
2021-07-15 20.62 22.43 19.50 20.25 0.0M
2021-07-14 21.88 22.50 19.38 20.74 0.0M
2021-07-13 21.38 22.66 20.14 21.62 0.0M
2021-07-12 21.25 21.87 19.69 20.94 0.0M
2021-07-09 22.37 22.50 21.37 21.52 0.0M
2021-07-08 24.38 24.93 20.15 22.49 0.0M
2021-07-07 24.88 26.75 23.75 23.88 0.0M
2021-07-06 23.97 26.25 22.62 23.12 0.0M
2021-07-02 26.23 26.23 23.75 24.06 0.0M
2021-07-01 26.25 27.00 24.50 26.21 0.0M
2021-06-30 24.51 25.94 23.75 25.47 0.0M
2021-06-29 26.88 27.62 23.71 25.69 0.0M
2021-06-28 20.94 26.94 20.94 26.25 0.0M
2021-06-25 25.56 26.24 23.75 24.06 0.0M
2021-06-24 25.24 26.75 25.00 25.56 0.0M
2021-06-23 21.25 26.25 20.94 24.02 0.0M
2021-06-22 20.31 20.98 18.89 20.68 0.0M
2021-06-21 23.75 24.91 21.25 21.34 0.0M
2021-06-18 24.38 25.62 21.88 23.75 0.0M
2021-06-17 23.75 26.29 23.25 24.99 0.0M
2021-06-16 23.81 26.25 22.84 23.38 0.0M
2021-06-15 26.12 26.25 21.66 24.25 0.0M
2021-06-14 22.50 27.12 21.15 25.50 0.0M
2021-06-11 19.91 22.50 19.91 21.22 0.0M
2021-06-10 22.50 22.50 18.88 20.44 0.0M
2021-06-09 18.87 22.31 18.75 21.88 0.0M
2021-06-08 18.12 18.44 15.50 18.24 0.0M
2021-06-07 17.97 19.36 17.50 18.06 0.0M
2021-06-04 19.56 21.23 18.12 18.12 0.0M
2021-06-03 20.00 21.25 18.75 19.06 0.0M
2021-06-02 21.00 22.50 20.00 20.36 0.0M
2021-06-01 20.62 21.88 20.62 21.31 0.0M
2021-05-28 22.50 22.50 19.50 20.47 0.0M
2021-05-27 22.81 23.30 20.94 22.07 0.0M
2021-05-26 22.50 23.69 21.25 22.66 0.0M
2021-05-25 23.12 23.59 19.71 22.49 0.0M
2021-05-24 21.25 24.36 18.75 23.12 0.0M
2021-05-21 23.12 26.12 21.25 21.25 0.0M
2021-05-20 17.88 21.25 17.88 21.24 0.0M
2021-05-19 20.62 20.62 17.44 18.56 0.1M
2021-05-18 21.89 24.05 21.25 22.50 0.0M
2021-05-17 25.88 25.88 19.81 22.81 0.0M
2021-05-14 24.99 27.81 24.09 25.31 0.0M
2021-05-13 25.49 26.74 22.50 23.75 0.0M
2021-05-12 28.12 30.00 25.00 26.21 0.0M
2021-05-11 28.75 30.00 26.88 29.62 0.0M
2021-05-10 30.12 32.00 28.88 30.19 0.0M
2021-05-07 29.06 33.75 29.06 31.56 0.0M
2021-05-06 33.75 33.88 28.75 31.56 0.0M
2021-05-05 30.94 34.38 28.75 33.28 0.0M
2021-05-04 31.25 32.49 28.00 30.94 0.0M
2021-05-03 34.12 35.88 31.25 32.49 0.0M
2021-04-30 32.81 34.58 31.26 34.34 0.0M
2021-04-29 40.00 40.00 31.26 31.26 0.0M
2021-04-28 36.25 37.25 31.25 36.25 0.0M
2021-04-27 31.25 35.75 31.25 35.00 0.0M
2021-04-26 29.81 33.75 29.50 32.31 0.0M
2021-04-23 29.64 31.88 26.25 29.68 0.0M
2021-04-22 29.69 32.50 28.75 29.99 0.0M
2021-04-21 31.25 34.38 27.50 32.50 0.0M
2021-04-20 31.91 32.84 27.50 30.94 0.0M
2021-04-19 34.38 35.28 27.50 31.44 0.0M
2021-04-16 40.00 40.00 31.38 35.00 0.0M
2021-04-15 45.62 45.62 35.00 40.25 0.0M
2021-04-14 51.85 53.75 43.42 45.75 0.0M
2021-04-13 43.69 54.25 43.09 50.01 0.1M
2021-04-12 40.00 42.75 37.50 41.66 0.0M
2021-04-09 33.38 40.62 33.38 40.00 0.0M
2021-04-08 35.00 36.06 26.50 33.75 0.1M
2021-04-07 38.75 38.75 32.55 35.00 0.0M
2021-04-06 42.50 45.00 35.00 37.62 0.0M
2021-04-05 47.37 52.50 41.50 43.75 0.0M
2021-04-01 46.25 51.24 45.00 47.86 0.0M
2021-03-31 47.50 52.50 45.62 47.50 0.0M
2021-03-30 48.75 57.50 42.88 48.69 0.0M
2021-03-29 47.08 53.12 42.51 50.00 0.0M
2021-03-26 43.75 49.81 37.51 41.69 0.0M
2021-03-25 41.25 43.20 31.25 41.88 0.0M
2021-03-24 51.25 55.11 40.01 43.05 0.0M
2021-03-23 54.88 58.75 47.50 49.04 0.0M
2021-03-22 68.62 68.62 51.25 56.25 0.0M
2021-03-19 66.88 70.31 61.25 64.94 0.0M
2021-03-18 71.62 73.51 66.25 67.56 0.0M
2021-03-17 65.31 76.86 62.50 72.50 0.0M
2021-03-16 75.01 75.01 65.00 65.00 0.0M
2021-03-15 70.00 81.25 68.81 75.00 0.0M
2021-03-12 76.88 78.75 58.75 72.46 0.0M
2021-03-11 81.25 82.50 71.88 77.50 0.0M
2021-03-10 77.09 81.25 71.88 79.62 0.0M
2021-03-09 71.88 72.50 65.62 71.51 0.0M
2021-03-08 53.75 62.50 51.94 58.75 0.0M
2021-03-05 53.75 53.75 39.00 52.50 0.0M
2021-03-04 60.00 68.75 42.86 50.00 0.0M
2021-03-03 65.09 69.62 58.95 65.00 0.0M
2021-03-02 72.47 77.50 56.25 57.50 0.0M
2021-03-01 61.88 77.50 60.00 67.01 0.0M
2021-02-26 58.75 64.81 55.00 59.06 0.0M
2021-02-25 80.93 86.25 56.56 63.00 0.0M
2021-02-24 79.33 86.25 69.45 76.25 0.1M
2021-02-23 76.88 76.88 51.25 62.88 0.1M
2021-02-22 86.26 111.25 77.50 85.62 0.1M
2021-02-19 71.81 100.00 71.12 93.44 0.1M
2021-02-18 54.69 73.75 50.00 71.12 0.1M
2021-02-17 68.43 75.00 48.62 51.25 0.1M
2021-02-16 46.88 60.00 38.75 56.45 0.1M
2021-02-12 20.00 36.88 17.75 36.75 0.2M
2021-02-11 18.75 22.19 16.25 20.00 0.0M
2021-02-10 20.00 22.50 15.62 18.38 0.0M
2021-02-09 17.70 20.00 14.50 19.94 0.1M
2021-02-08 12.62 16.25 12.62 14.71 0.1M
2021-02-05 11.81 13.12 10.68 11.13 0.0M
2021-02-04 13.55 13.75 10.55 11.72 0.0M
2021-02-03 10.62 14.75 10.62 13.12 0.1M
2021-02-02 10.62 11.25 10.00 10.62 0.0M
2021-02-01 11.64 12.00 9.50 10.62 0.0M
2021-01-29 12.50 15.00 9.38 10.97 0.1M
2021-01-28 10.00 11.62 9.03 10.62 0.0M
2021-01-27 11.25 11.25 8.75 9.19 0.0M
2021-01-26 10.38 13.47 8.75 11.56 0.0M
2021-01-25 12.75 14.07 10.12 10.53 0.0M
2021-01-22 9.89 12.50 8.76 12.49 0.1M
2021-01-21 11.88 11.88 7.70 10.25 0.1M
2021-01-20 13.88 14.00 10.00 11.69 0.0M
2021-01-19 17.50 17.50 13.75 14.00 0.0M
2021-01-15 18.75 18.75 11.25 14.88 0.1M
2021-01-14 17.50 23.12 17.50 18.44 0.1M
2021-01-13 9.06 18.12 8.12 16.88 0.2M
2021-01-12 6.25 8.60 5.84 8.12 0.0M
2021-01-11 6.88 7.38 5.00 6.31 0.1M
2021-01-08 8.12 9.41 7.19 7.20 0.1M
2021-01-07 6.25 8.60 6.25 7.25 0.1M
2021-01-06 4.62 8.59 4.62 6.38 0.2M
2021-01-05 4.98 5.00 4.25 4.62 0.0M
2021-01-04 4.60 5.25 4.00 4.97 0.0M