Isabella Bank Corp

ISBA
🏛️ 美国 →
35.20
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
09:30 34.55 34.55 34.55 34.55 0.3K
09:31 34.76 34.76 34.76 34.76 0.2K
09:37 34.32 34.32 34.32 34.32 0.7K
10:22 34.39 34.39 34.39 34.39 0.2K
11:03 34.45 34.45 34.45 34.45 0.8K
11:06 34.99 34.99 34.99 34.99 0.3K
11:09 34.99 34.99 34.99 34.99 0.1K
11:13 35.00 35.00 35.00 35.00 0.1K
11:14 34.99 34.99 34.99 34.99 0.2K
11:15 35.00 35.00 35.00 35.00 0.2K
11:20 34.99 34.99 34.99 34.99 0.1K
11:21 34.99 35.00 34.99 35.00 0.2K
11:22 35.00 35.00 35.00 35.00 0.2K
11:23 35.22 35.22 35.22 35.22 0.1K
11:24 35.16 35.28 35.16 35.28 1.7K
11:26 35.24 35.24 35.24 35.24 0.1K
11:27 35.24 35.24 35.24 35.24 0.9K
12:29 35.37 35.37 35.37 35.37 0.6K
12:31 35.25 35.25 35.25 35.25 2.0K
12:36 35.26 35.26 35.26 35.26 2.3K
12:43 35.35 35.35 35.34 35.34 0.6K
12:44 35.20 35.20 35.20 35.20 0.7K
13:03 35.38 35.38 35.38 35.38 0.1K
13:12 35.39 35.39 35.39 35.39 0.2K
14:01 35.23 35.23 35.23 35.23 0.1K
14:07 35.20 35.20 35.20 35.20 0.1K
14:10 34.83 34.83 34.83 34.83 0.1K
14:13 34.72 34.72 34.72 34.72 0.6K
15:17 34.68 34.68 34.68 34.67 1.0K
15:59 34.59 34.73 34.52 34.52 26.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 35.01 35.20 34.99 35.20 0.0M
2025-09-26 35.06 35.15 35.05 35.15 0.0M
2025-09-25 35.50 35.50 35.00 35.19 0.0M
2025-09-24 34.90 35.98 34.75 35.47 0.0M
2025-09-23 34.41 35.03 34.41 34.90 0.0M
2025-09-22 34.55 35.39 34.32 34.52 0.0M
2025-09-19 33.50 35.04 33.50 35.04 0.1M
2025-09-18 32.25 35.00 32.22 34.30 0.0M
2025-09-17 31.20 33.24 31.20 32.73 0.1M
2025-09-16 32.50 32.85 32.35 32.74 0.0M
2025-09-15 31.85 33.25 31.85 33.25 0.0M
2025-09-12 31.90 32.50 31.74 32.46 0.0M
2025-09-11 31.86 33.23 31.85 32.20 0.0M
2025-09-10 32.47 33.00 32.01 32.01 0.0M
2025-09-09 32.50 32.83 32.00 32.50 0.0M
2025-09-08 32.25 32.25 32.10 32.12 0.0M
2025-09-05 31.80 32.18 31.30 32.10 0.0M
2025-09-04 32.48 32.48 31.95 31.95 0.0M
2025-09-03 32.99 32.99 32.00 32.90 0.0M
2025-09-02 32.00 33.50 31.49 33.13 0.0M
2025-08-29 33.38 33.71 33.38 33.71 0.0M
2025-08-28 33.99 34.57 33.65 33.65 0.0M
2025-08-27 31.05 36.60 31.05 34.00 0.0M
2025-08-26 31.98 32.50 31.98 32.49 0.0M
2025-08-25 32.48 32.48 32.48 32.48 0.0M
2025-08-22 29.52 33.19 29.52 32.49 0.0M
2025-08-21 31.96 32.48 32.48 32.48 0.0M
2025-08-20 32.26 32.50 32.23 32.50 0.0M
2025-08-19 32.50 32.50 31.54 31.54 0.0M
2025-08-18 32.50 32.50 32.50 32.50 0.0M
2025-08-15 32.51 32.60 31.66 32.50 0.0M
2025-08-14 32.50 32.98 32.50 32.98 0.0M
2025-08-13 31.60 32.49 31.60 32.40 0.0M
2025-08-12 31.63 32.50 31.53 32.50 0.0M
2025-08-11 32.26 32.26 32.26 32.26 0.0M
2025-08-08 31.24 32.50 30.74 32.19 0.0M
2025-08-07 32.50 33.00 32.28 32.28 0.0M
2025-08-06 32.50 32.80 32.50 32.80 0.0M
2025-08-05 31.64 32.18 29.52 32.05 0.0M
2025-08-04 32.75 32.75 31.93 32.47 0.0M
2025-08-01 31.10 32.45 31.05 32.45 0.0M
2025-07-31 31.05 31.35 30.81 30.84 0.0M
2025-07-30 29.00 30.07 29.00 29.98 0.0M
2025-07-29 29.13 30.48 29.04 29.35 0.0M
2025-07-28 32.50 32.50 30.13 30.30 0.0M
2025-07-25 33.00 33.00 30.27 32.27 0.0M
2025-07-24 33.00 33.50 29.99 32.50 0.0M
2025-07-23 31.98 32.99 31.86 32.99 0.0M
2025-07-22 32.50 33.50 31.91 31.91 0.0M
2025-07-21 30.63 32.50 30.63 32.50 0.0M
2025-07-18 31.45 31.57 31.27 31.27 0.0M
2025-07-17 31.79 33.50 30.97 30.97 0.0M
2025-07-16 31.69 31.69 31.69 31.69 0.0M
2025-07-15 31.48 32.87 30.69 32.02 0.0M
2025-07-14 29.34 31.32 29.34 31.32 0.0M
2025-07-11 30.68 30.68 30.68 30.68 0.0M
2025-07-10 30.96 32.00 30.41 30.88 0.0M
2025-07-09 33.25 33.25 30.31 31.49 0.0M
2025-07-08 30.99 33.50 30.00 32.84 0.0M
2025-07-07 28.51 32.48 28.51 29.50 0.0M
2025-07-03 31.59 33.98 28.59 28.59 0.0M
2025-07-02 31.00 31.99 30.90 30.90 0.0M
2025-07-01 29.00 30.03 28.49 28.61 0.0M
2025-06-30 31.50 31.82 28.72 30.15 0.0M
2025-06-27 34.21 35.06 30.37 31.88 0.0M
2025-06-26 31.63 35.50 31.63 33.71 0.0M
2025-06-25 35.80 36.60 31.66 31.66 0.0M
2025-06-24 35.52 37.40 33.70 35.30 0.0M
2025-06-23 35.99 37.75 33.83 35.52 0.0M
2025-06-20 38.55 40.37 33.26 38.42 0.3M
2025-06-18 34.75 44.99 33.63 39.01 0.1M
2025-06-17 33.50 37.77 33.50 35.02 0.0M
2025-06-16 33.49 42.00 33.01 33.70 0.0M
2025-06-13 32.50 33.65 32.00 33.02 0.0M
2025-06-12 32.05 33.35 30.54 32.53 0.0M
2025-06-11 31.90 33.61 31.35 32.05 0.0M
2025-06-10 29.10 33.01 29.05 31.85 0.0M
2025-06-09 28.00 29.22 27.90 29.15 0.0M
2025-06-06 27.95 28.00 27.95 27.95 0.0M
2025-06-05 27.60 28.00 27.55 27.95 0.0M
2025-06-04 27.40 28.00 27.26 27.55 0.0M
2025-06-03 27.72 27.72 27.50 27.50 0.0M
2025-06-02 27.30 28.00 27.00 27.01 0.0M
2025-05-30 27.50 27.50 27.49 27.49 0.0M
2025-05-29 27.50 27.50 27.40 27.50 0.0M
2025-05-28 27.90 27.99 27.75 27.75 0.0M
2025-05-27 26.62 28.00 26.51 27.75 0.0M
2025-05-23 27.70 28.70 24.68 27.80 0.0M
2025-05-22 28.00 28.63 27.75 27.76 0.0M
2025-05-21 27.75 28.66 27.75 27.90 0.0M
2025-05-20 27.80 27.99 27.80 27.90 0.0M
2025-05-19 27.72 28.00 27.25 27.80 0.0M
2025-05-16 27.75 28.95 27.50 27.75 0.0M
2025-05-15 27.75 28.83 27.75 27.79 0.0M
2025-05-14 27.25 27.70 25.65 27.70 0.0M
2025-05-13 27.25 27.74 27.19 27.25 0.0M
2025-05-12 27.25 27.25 26.75 27.20 0.0M
2025-05-09 26.01 27.94 26.01 26.62 0.0M
2025-05-08 26.00 26.48 26.00 26.40 0.0M
2025-05-06 25.58 26.25 25.56 26.15 0.0M
2025-05-05 25.55 26.75 25.55 26.50 0.0M
2025-05-01 26.35 26.75 26.35 26.75 0.0M
2025-04-28 25.34 26.25 25.34 26.00 0.0M
2025-04-25 25.25 26.35 25.25 26.00 0.0M