Intrepid Potash Inc

IPI
🏛️ 美国 →
31.29
最后更新: 2025-09-26
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 43.15 43.60 41.91 42.73 0.1M
2021-12-30 44.75 45.23 42.95 42.96 0.1M
2021-12-29 44.32 45.07 44.00 44.77 0.1M
2021-12-28 45.00 45.82 44.39 44.78 0.1M
2021-12-27 43.44 45.27 43.05 45.23 0.1M
2021-12-23 43.00 43.46 42.30 43.34 0.1M
2021-12-22 41.35 43.00 40.67 42.39 0.1M
2021-12-21 39.85 41.83 39.61 41.31 0.1M
2021-12-20 40.80 41.80 37.75 38.96 0.1M
2021-12-17 40.51 42.27 40.36 42.18 0.2M
2021-12-16 41.30 42.26 40.11 41.08 0.1M
2021-12-15 41.20 41.36 38.23 40.66 0.1M
2021-12-14 40.10 41.53 40.01 40.99 0.1M
2021-12-13 42.24 42.49 40.20 40.26 0.1M
2021-12-10 42.02 42.89 41.02 42.24 0.0M
2021-12-09 41.92 42.27 40.58 41.72 0.0M
2021-12-08 41.85 42.38 41.36 42.02 0.0M
2021-12-07 41.10 42.67 41.10 41.95 0.1M
2021-12-06 39.90 41.14 38.55 40.47 0.1M
2021-12-03 41.86 41.86 38.83 39.42 0.1M
2021-12-02 40.19 41.60 39.62 41.25 0.1M
2021-12-01 42.74 42.93 39.52 39.58 0.1M
2021-11-30 43.51 43.65 40.01 41.10 0.1M
2021-11-29 44.99 45.04 42.50 43.62 0.1M
2021-11-26 43.50 44.50 42.52 43.45 0.1M
2021-11-24 41.73 45.44 41.20 45.16 0.2M
2021-11-23 41.80 44.04 41.42 42.03 0.1M
2021-11-22 41.63 43.27 41.07 42.48 0.1M
2021-11-19 41.21 42.25 40.63 41.06 0.1M
2021-11-18 42.04 42.56 40.72 42.03 0.1M
2021-11-17 42.56 43.49 42.17 42.26 0.1M
2021-11-16 42.72 43.03 41.79 42.53 0.1M
2021-11-15 44.18 44.18 41.65 42.81 0.2M
2021-11-12 45.10 45.77 43.40 44.27 0.1M
2021-11-11 45.62 46.38 44.85 45.00 0.1M
2021-11-10 46.53 47.44 44.02 44.92 0.1M
2021-11-09 46.15 46.72 44.84 46.67 0.1M
2021-11-08 44.68 46.91 44.38 46.43 0.1M
2021-11-05 48.07 48.07 44.60 44.80 0.2M
2021-11-04 45.48 47.43 45.31 47.03 0.1M
2021-11-03 42.01 46.71 42.00 45.26 0.3M
2021-11-02 46.32 46.32 38.50 42.26 0.7M
2021-11-01 49.07 52.91 49.07 51.29 0.2M
2021-10-29 50.76 51.92 48.32 48.71 0.1M
2021-10-28 47.48 50.23 47.48 50.01 0.1M
2021-10-27 48.88 49.65 46.69 47.39 0.1M
2021-10-26 50.30 50.71 48.04 49.40 0.2M
2021-10-25 49.50 52.85 49.23 50.20 0.4M
2021-10-22 45.43 48.93 45.43 48.69 0.2M
2021-10-21 47.12 48.45 44.90 45.61 0.2M
2021-10-20 44.16 46.58 43.68 46.34 0.2M
2021-10-19 43.54 44.89 42.14 44.09 0.1M
2021-10-18 41.00 43.49 40.69 42.54 0.1M
2021-10-15 43.27 43.60 40.32 41.42 0.1M
2021-10-14 41.04 43.19 40.80 42.30 0.2M
2021-10-13 40.51 42.20 39.45 40.50 0.2M
2021-10-12 37.43 41.11 36.96 40.49 0.3M
2021-10-11 36.50 38.68 35.55 37.34 0.2M
2021-10-08 33.91 35.40 33.80 35.04 0.1M
2021-10-07 32.85 34.40 32.80 33.85 0.1M
2021-10-06 32.48 33.09 32.02 32.54 0.1M
2021-10-05 33.50 34.04 32.31 33.18 0.1M
2021-10-04 32.50 34.06 32.18 33.04 0.1M
2021-10-01 31.00 32.77 30.56 32.33 0.1M
2021-09-30 31.41 32.05 30.68 30.90 0.0M
2021-09-29 31.49 32.20 30.50 31.19 0.1M
2021-09-28 32.20 32.32 30.74 31.53 0.1M
2021-09-27 31.22 32.84 31.22 32.26 0.1M
2021-09-24 30.38 31.68 30.38 30.83 0.1M
2021-09-23 29.36 31.05 29.36 30.86 0.1M
2021-09-22 29.19 29.95 28.91 29.15 0.0M
2021-09-21 28.85 29.45 28.04 29.00 0.1M
2021-09-20 28.60 29.66 27.96 28.55 0.1M
2021-09-17 28.66 30.43 28.04 30.12 0.3M
2021-09-16 29.63 29.63 28.22 28.77 0.1M
2021-09-15 28.45 29.93 28.37 29.72 0.1M
2021-09-14 30.04 30.04 28.09 28.35 0.1M
2021-09-13 29.20 29.58 28.55 29.47 0.1M
2021-09-10 29.84 29.88 29.01 29.07 0.1M
2021-09-09 29.06 29.82 28.50 29.28 0.1M
2021-09-08 30.18 30.43 28.86 28.94 0.1M
2021-09-07 31.00 31.15 29.28 30.27 0.1M
2021-09-03 30.12 31.23 30.02 31.02 0.1M
2021-09-02 31.13 31.71 30.37 30.48 0.1M
2021-09-01 30.93 31.93 30.07 30.82 0.1M
2021-08-31 31.14 31.94 30.52 31.01 0.1M
2021-08-30 31.21 31.97 30.24 31.35 0.1M
2021-08-27 29.84 31.11 29.71 30.78 0.1M
2021-08-26 31.09 31.09 29.06 29.87 0.2M
2021-08-25 30.63 31.71 30.01 31.09 0.1M
2021-08-24 30.49 31.15 29.76 30.64 0.2M
2021-08-23 28.43 30.39 28.43 30.14 0.1M
2021-08-20 29.59 29.59 27.87 28.11 0.2M
2021-08-19 32.88 33.00 29.50 30.30 0.2M
2021-08-18 33.22 35.52 33.22 33.72 0.1M
2021-08-17 33.40 34.08 32.56 33.25 0.1M
2021-08-16 35.50 35.50 33.21 33.71 0.1M
2021-08-13 36.53 37.27 35.49 35.90 0.1M
2021-08-12 36.29 37.14 35.70 36.62 0.1M
2021-08-11 35.91 36.77 34.87 36.51 0.1M
2021-08-10 36.20 37.68 35.28 35.97 0.1M
2021-08-09 34.22 36.03 33.33 35.81 0.1M
2021-08-06 33.78 34.39 33.22 34.30 0.1M
2021-08-05 32.79 34.30 32.62 33.06 0.1M
2021-08-04 34.24 34.30 31.98 32.61 0.1M
2021-08-03 31.33 34.13 30.47 34.02 0.2M
2021-08-02 30.90 32.17 30.55 31.07 0.2M
2021-07-30 31.30 31.93 30.12 30.30 0.1M
2021-07-29 30.71 32.10 30.51 31.33 0.1M
2021-07-28 30.03 31.23 29.61 30.71 0.0M
2021-07-27 31.30 31.30 29.71 30.04 0.1M
2021-07-26 30.50 31.95 30.50 31.50 0.1M
2021-07-23 30.85 31.50 29.79 30.50 0.0M
2021-07-22 31.01 31.22 29.54 30.74 0.1M
2021-07-21 30.22 31.36 30.22 31.22 0.1M
2021-07-20 29.00 30.66 29.00 30.21 0.1M
2021-07-19 28.74 29.80 27.43 28.85 0.1M
2021-07-16 31.92 31.92 29.06 29.31 0.1M
2021-07-15 31.98 33.40 31.17 31.56 0.1M
2021-07-14 32.46 34.00 32.15 32.29 0.1M
2021-07-13 32.29 32.56 31.24 31.89 0.1M
2021-07-12 31.24 32.57 30.68 32.29 0.1M
2021-07-09 31.71 31.86 30.74 31.53 0.1M
2021-07-08 31.05 31.70 30.02 31.02 0.1M
2021-07-07 31.52 32.10 31.00 31.86 0.1M
2021-07-06 32.70 32.70 30.50 31.34 0.1M
2021-07-02 32.62 32.92 31.43 32.38 0.1M
2021-07-01 32.25 32.64 31.24 32.44 0.1M
2021-06-30 30.50 32.02 30.50 31.86 0.2M
2021-06-29 29.97 30.88 29.65 30.60 0.1M
2021-06-28 30.00 30.35 28.47 29.45 0.1M
2021-06-25 31.73 31.83 30.01 30.01 0.3M
2021-06-24 30.99 33.33 30.55 31.95 0.2M
2021-06-23 30.36 31.10 29.33 30.04 0.1M
2021-06-22 29.40 30.52 28.61 30.31 0.1M
2021-06-21 28.77 30.34 28.77 29.71 0.1M
2021-06-18 28.50 28.80 28.11 28.32 0.2M
2021-06-17 29.05 29.09 27.79 28.84 0.1M
2021-06-16 29.10 29.35 28.12 29.05 0.1M
2021-06-15 27.94 29.46 27.44 29.28 0.1M
2021-06-14 28.50 28.65 27.68 27.82 0.1M
2021-06-11 28.22 28.75 27.97 28.39 0.1M
2021-06-10 29.52 30.00 27.68 27.79 0.1M
2021-06-09 30.20 30.57 28.40 29.48 0.1M
2021-06-08 30.41 31.06 29.24 30.51 0.1M
2021-06-07 31.28 31.95 30.34 30.96 0.1M
2021-06-04 29.53 31.80 29.21 31.06 0.2M
2021-06-03 29.44 30.08 29.06 29.39 0.1M
2021-06-02 30.54 30.54 28.76 29.46 0.1M
2021-06-01 29.21 30.96 29.00 30.54 0.1M
2021-05-28 28.91 28.91 27.45 28.62 0.1M
2021-05-27 27.32 28.64 27.07 28.35 0.2M
2021-05-26 25.76 27.35 25.76 26.92 0.1M
2021-05-25 27.00 27.60 25.63 25.83 0.2M
2021-05-24 27.08 27.17 25.74 26.90 0.2M
2021-05-21 26.08 26.84 25.91 26.35 0.1M
2021-05-20 25.82 26.00 24.61 25.64 0.1M
2021-05-19 26.25 26.65 25.09 25.70 0.2M
2021-05-18 26.52 28.64 26.52 27.18 0.2M
2021-05-17 25.63 26.76 25.05 26.61 0.1M
2021-05-14 24.61 26.56 24.45 26.24 0.2M
2021-05-13 23.58 24.70 22.82 24.38 0.3M
2021-05-12 24.42 26.03 23.10 23.51 0.5M
2021-05-11 27.12 27.22 24.22 24.51 0.4M
2021-05-10 27.27 28.73 27.15 27.91 0.3M
2021-05-07 26.71 27.80 26.18 26.92 0.4M
2021-05-06 32.85 32.94 26.87 26.90 0.5M
2021-05-05 35.70 35.81 32.27 32.81 0.3M
2021-05-04 32.51 36.74 31.42 35.62 0.3M
2021-05-03 32.40 34.06 31.53 33.69 0.1M
2021-04-30 32.72 33.32 31.93 32.16 0.1M
2021-04-29 34.02 34.49 32.13 32.95 0.1M
2021-04-28 32.57 33.80 31.90 33.62 0.1M
2021-04-27 31.80 32.94 31.33 32.62 0.1M
2021-04-26 30.13 31.98 30.13 31.52 0.1M
2021-04-23 28.88 30.33 28.76 30.13 0.1M
2021-04-22 29.55 29.73 28.14 28.87 0.1M
2021-04-21 28.20 30.29 28.20 29.28 0.1M
2021-04-20 29.02 29.59 27.56 28.16 0.1M
2021-04-19 30.38 30.62 28.97 29.26 0.1M
2021-04-16 31.44 31.81 30.10 30.43 0.1M
2021-04-15 31.86 32.66 30.57 30.99 0.1M
2021-04-14 29.50 32.85 28.85 31.72 0.2M
2021-04-13 30.56 30.56 29.18 29.40 0.1M
2021-04-12 31.40 32.16 30.26 30.69 0.1M
2021-04-09 31.08 31.43 30.24 31.23 0.1M
2021-04-08 31.30 31.44 29.57 31.18 0.2M
2021-04-07 32.30 32.81 30.78 31.38 0.1M
2021-04-06 33.01 33.70 31.62 31.95 0.1M
2021-04-05 32.87 34.91 32.64 33.16 0.1M
2021-04-01 33.08 33.75 32.20 32.86 0.1M
2021-03-31 31.83 33.50 30.94 32.56 0.2M
2021-03-30 30.56 32.22 30.00 31.59 0.1M
2021-03-29 31.21 33.21 30.32 30.72 0.2M
2021-03-26 32.30 32.92 30.49 31.88 0.2M
2021-03-25 29.47 32.17 29.00 31.60 0.2M
2021-03-24 31.59 32.97 30.08 30.20 0.1M
2021-03-23 32.85 33.72 30.37 30.99 0.2M
2021-03-22 35.87 36.49 33.70 33.82 0.1M
2021-03-19 36.35 37.75 35.28 36.04 0.3M
2021-03-18 37.48 39.19 35.89 36.18 0.2M
2021-03-17 35.94 37.89 35.29 37.85 0.2M
2021-03-16 37.37 38.47 35.00 36.23 0.1M
2021-03-15 37.25 38.70 35.81 37.18 0.2M
2021-03-12 35.00 38.39 35.00 37.15 0.3M
2021-03-11 35.00 37.34 34.25 35.32 0.3M
2021-03-10 31.79 34.12 31.39 33.93 0.4M
2021-03-09 31.70 31.99 30.47 31.38 0.1M
2021-03-08 30.98 32.00 30.57 30.91 0.1M
2021-03-05 30.99 30.99 26.85 30.67 0.2M
2021-03-04 31.92 33.00 27.56 29.86 0.3M
2021-03-03 31.30 33.34 30.61 31.06 0.2M
2021-03-02 32.51 34.03 30.74 31.25 0.3M
2021-03-01 31.01 33.52 30.48 30.64 0.2M
2021-02-26 31.64 33.12 29.40 29.69 0.2M
2021-02-25 34.70 34.92 31.00 31.17 0.3M
2021-02-24 33.45 35.36 32.33 34.92 0.2M
2021-02-23 34.05 34.48 30.73 32.94 0.2M
2021-02-22 31.20 35.61 31.20 34.48 0.3M
2021-02-19 30.00 32.49 29.70 31.72 0.2M
2021-02-18 31.03 31.15 28.31 29.60 0.2M
2021-02-17 32.00 32.00 30.02 30.99 0.2M
2021-02-16 32.39 32.83 30.89 32.29 0.2M
2021-02-12 29.24 32.84 29.01 32.10 0.3M
2021-02-11 30.09 30.41 28.11 29.46 0.1M
2021-02-10 32.18 32.23 28.78 29.70 0.2M
2021-02-09 29.08 31.99 29.02 31.71 0.4M
2021-02-08 26.78 28.00 26.66 27.41 0.1M
2021-02-05 28.17 28.17 24.45 26.61 0.5M
2021-02-04 27.20 28.90 26.77 28.58 0.2M
2021-02-03 26.10 27.59 25.74 27.30 0.2M
2021-02-02 24.75 27.35 24.27 25.99 0.3M
2021-02-01 23.13 24.57 23.08 24.36 0.1M
2021-01-29 23.96 24.50 22.69 22.73 0.1M
2021-01-28 23.00 24.58 22.88 23.72 0.1M
2021-01-27 23.25 23.88 21.92 22.31 0.2M
2021-01-26 24.96 26.18 23.94 24.17 0.2M
2021-01-25 25.25 25.25 23.75 24.60 0.1M
2021-01-22 23.95 25.42 23.62 25.33 0.1M
2021-01-21 26.19 26.37 23.61 24.51 0.2M
2021-01-20 26.00 27.71 25.79 26.06 0.3M
2021-01-19 26.32 26.40 24.74 25.68 0.2M
2021-01-15 25.01 26.54 24.43 25.64 0.2M
2021-01-14 27.13 27.13 25.45 25.58 0.2M
2021-01-13 27.97 28.18 25.74 26.80 0.3M
2021-01-12 25.38 28.76 25.33 27.99 0.4M
2021-01-11 23.02 25.81 22.69 25.19 0.2M
2021-01-08 26.41 26.61 22.31 23.62 0.5M
2021-01-07 25.34 27.72 25.00 26.29 0.5M
2021-01-06 25.65 26.51 23.27 24.60 0.5M
2021-01-05 23.50 25.46 23.50 24.54 0.3M
2021-01-04 24.45 25.11 22.50 23.30 0.5M