Inventrust Properties Corp

IVT
🏛️ 美国 →
28.21
最后更新: 2025-10-02
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 27.76 28.00 27.26 27.26 0.3M
2021-12-30 27.31 27.98 27.29 27.97 0.5M
2021-12-29 27.41 27.71 27.25 27.45 0.3M
2021-12-28 27.36 27.83 27.30 27.65 0.3M
2021-12-27 27.73 27.75 27.32 27.48 0.4M
2021-12-23 27.34 27.90 27.10 27.83 0.7M
2021-12-22 27.50 27.79 26.99 27.50 0.6M
2021-12-21 27.36 28.63 27.11 27.41 1.9M
2021-12-20 26.87 27.35 26.45 27.35 5.1M
2021-12-17 26.22 28.26 26.19 27.14 7.6M
2021-12-16 26.60 27.29 25.86 26.07 1.7M
2021-12-15 26.14 26.82 26.05 26.55 1.8M
2021-12-14 26.98 27.30 25.99 26.12 0.8M
2021-12-13 26.86 27.36 26.84 27.04 0.8M
2021-12-10 26.30 27.48 26.30 26.85 0.9M
2021-12-09 26.99 27.85 26.13 26.25 1.0M
2021-12-08 25.15 27.39 25.15 27.30 1.7M
2021-12-07 25.87 26.43 25.21 25.40 1.1M
2021-12-06 24.50 26.39 24.38 26.06 2.7M
2021-12-03 24.33 24.47 23.93 24.42 0.5M
2021-12-02 24.18 24.57 24.08 24.41 0.6M
2021-12-01 24.14 24.98 24.01 24.22 0.9M
2021-11-30 23.64 24.42 23.64 24.09 0.9M
2021-11-29 23.85 23.97 23.60 23.85 0.7M
2021-11-26 23.72 23.99 23.46 23.97 0.4M
2021-11-24 23.61 24.14 23.61 23.91 0.3M
2021-11-23 23.87 24.14 23.65 23.76 0.4M
2021-11-22 23.82 24.19 23.75 23.97 0.5M
2021-11-19 23.84 24.03 23.67 23.94 0.6M
2021-11-18 24.00 24.49 23.89 23.98 0.8M
2021-11-17 23.80 24.43 23.61 24.20 0.6M
2021-11-16 24.15 24.40 23.81 24.13 0.8M
2021-11-15 24.12 24.41 23.60 24.19 0.9M
2021-11-12 24.19 24.37 23.98 24.29 0.3M
2021-11-11 24.44 24.58 23.80 24.29 0.5M
2021-11-10 24.11 24.58 24.11 24.47 0.5M
2021-11-09 24.02 24.63 24.00 24.27 1.2M
2021-11-08 24.53 24.74 24.25 24.57 0.8M
2021-11-05 24.37 24.95 24.29 24.65 0.9M
2021-11-04 24.16 24.69 24.06 24.55 1.5M
2021-11-03 24.11 24.54 24.02 24.28 1.3M
2021-11-02 24.37 24.68 24.06 24.44 1.2M
2021-11-01 23.57 24.67 23.57 24.62 0.9M
2021-10-29 23.56 23.99 23.35 23.73 0.7M
2021-10-28 24.27 24.41 23.84 23.95 0.8M
2021-10-27 24.42 24.62 24.31 24.41 0.7M
2021-10-26 24.57 24.75 24.50 24.62 0.8M
2021-10-25 24.51 24.82 24.37 24.75 0.6M
2021-10-22 24.40 24.69 24.20 24.64 0.5M
2021-10-21 24.65 24.89 24.52 24.61 0.8M
2021-10-20 24.66 24.86 24.55 24.86 0.7M
2021-10-19 24.54 25.00 24.49 24.75 0.9M
2021-10-18 24.61 25.10 24.26 24.77 0.8M
2021-10-15 24.52 25.00 24.18 24.99 0.9M
2021-10-14 23.64 25.00 23.50 25.00 1.4M
2021-10-13 23.50 23.95 23.18 23.52 1.4M
2021-10-12 23.61 27.00 22.01 26.00 1.0M