iSun Inc

ISUNQ
🏛️ 美国 →
0.00
最后更新: 2025-09-17
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 6.17 6.22 5.81 5.96 0.1M
2021-12-30 5.88 6.25 5.88 6.02 0.1M
2021-12-29 6.35 6.35 5.80 5.92 0.1M
2021-12-28 6.72 6.72 6.23 6.37 0.1M
2021-12-27 6.74 6.74 6.45 6.55 0.1M
2021-12-23 6.83 6.83 6.52 6.64 0.1M
2021-12-22 6.93 6.93 6.72 6.85 0.1M
2021-12-21 6.90 6.90 6.55 6.90 0.1M
2021-12-20 6.72 6.89 6.50 6.89 0.1M
2021-12-17 6.52 6.80 6.41 6.78 0.1M
2021-12-16 6.80 6.81 6.43 6.69 0.1M
2021-12-15 6.58 6.78 6.33 6.78 0.1M
2021-12-14 6.59 6.70 6.41 6.59 0.1M
2021-12-13 6.55 6.70 6.41 6.65 0.1M
2021-12-10 6.62 6.84 6.33 6.55 0.1M
2021-12-09 6.67 6.87 6.56 6.60 0.1M
2021-12-08 6.60 6.89 6.34 6.72 0.1M
2021-12-07 6.44 6.65 6.43 6.60 0.1M
2021-12-06 6.42 6.60 6.25 6.33 0.1M
2021-12-03 6.37 6.65 5.93 6.43 0.3M
2021-12-02 6.56 6.89 6.16 6.43 0.1M
2021-12-01 7.08 7.12 6.44 6.50 0.1M
2021-11-30 6.97 7.10 6.64 6.93 0.1M
2021-11-29 7.34 7.34 6.79 7.03 0.1M
2021-11-26 6.80 7.25 6.66 7.25 0.1M
2021-11-24 6.90 7.29 6.70 7.20 0.1M
2021-11-23 7.04 7.18 6.51 7.00 0.2M
2021-11-22 7.49 7.56 7.02 7.18 0.4M
2021-11-19 7.80 8.09 7.41 7.48 0.5M
2021-11-18 9.16 9.46 7.52 8.02 7.3M
2021-11-17 7.91 7.98 7.55 7.98 0.1M
2021-11-16 7.99 8.20 7.87 7.92 0.1M
2021-11-15 8.20 8.41 7.97 8.15 0.1M
2021-11-12 8.05 8.26 7.88 8.26 0.1M
2021-11-11 8.01 8.13 7.91 8.05 0.1M
2021-11-10 8.12 8.28 7.79 7.86 0.1M
2021-11-09 8.50 8.60 7.91 8.18 0.1M
2021-11-08 8.17 9.00 7.95 8.61 0.3M
2021-11-05 8.06 8.06 7.80 7.81 0.1M
2021-11-04 8.33 8.34 7.90 7.99 0.1M
2021-11-03 7.90 8.18 7.80 8.08 0.0M
2021-11-02 8.34 8.34 7.90 8.00 0.0M
2021-11-01 8.27 8.50 8.16 8.28 0.1M
2021-10-29 8.40 8.43 7.91 8.13 0.1M
2021-10-28 7.87 8.33 7.77 8.09 0.1M
2021-10-27 8.03 8.33 7.85 7.87 0.1M
2021-10-26 8.38 8.44 7.98 8.02 0.1M
2021-10-25 8.65 8.65 8.30 8.45 0.1M
2021-10-22 8.79 8.79 8.43 8.55 0.0M
2021-10-21 9.06 9.06 8.80 8.81 0.0M
2021-10-20 8.81 9.19 8.71 9.16 0.1M
2021-10-19 8.59 8.90 8.51 8.71 0.1M
2021-10-18 8.62 8.94 8.39 8.62 0.0M
2021-10-15 8.94 9.22 8.70 8.74 0.0M
2021-10-14 9.21 9.22 8.66 8.89 0.1M
2021-10-13 8.82 9.15 8.57 9.15 0.0M
2021-10-12 8.62 9.23 8.41 8.82 0.1M
2021-10-11 8.33 8.70 8.25 8.48 0.1M
2021-10-08 8.49 8.55 8.20 8.38 0.0M
2021-10-07 8.23 8.59 8.06 8.50 0.0M
2021-10-06 8.30 8.47 8.08 8.22 0.0M
2021-10-05 8.22 8.57 8.20 8.34 0.1M
2021-10-04 8.66 8.70 8.14 8.22 0.0M
2021-10-01 8.41 8.61 8.10 8.40 0.0M
2021-09-30 8.19 8.50 8.00 8.30 0.0M
2021-09-29 8.61 9.04 7.81 8.23 0.1M
2021-09-28 9.25 9.25 8.32 8.43 0.1M
2021-09-27 9.22 9.40 8.81 9.25 0.1M
2021-09-24 9.44 9.55 9.13 9.30 0.0M
2021-09-23 8.87 9.66 8.86 9.57 0.1M
2021-09-22 8.80 9.13 8.64 8.98 0.1M
2021-09-21 8.54 8.75 8.40 8.53 0.0M
2021-09-20 8.81 8.81 8.37 8.59 0.1M
2021-09-17 8.64 8.95 8.51 8.95 0.1M
2021-09-16 9.02 9.15 8.54 8.57 0.1M
2021-09-15 8.70 9.11 8.53 9.00 0.1M
2021-09-14 9.12 9.35 8.46 8.51 0.1M
2021-09-13 9.38 9.69 8.94 9.22 0.1M
2021-09-10 9.24 9.45 8.60 9.40 0.3M
2021-09-09 8.52 9.55 8.28 9.24 0.5M
2021-09-08 8.06 9.90 7.92 8.64 2.2M
2021-09-07 7.96 8.07 7.61 7.67 0.0M
2021-09-03 7.92 8.03 7.75 7.87 0.0M
2021-09-02 8.15 8.30 7.94 8.06 0.0M
2021-09-01 8.20 8.40 7.93 7.98 0.0M
2021-08-31 8.10 8.25 7.91 8.15 0.0M
2021-08-30 7.99 8.21 7.67 8.14 0.1M
2021-08-27 7.73 8.19 7.47 7.87 0.1M
2021-08-26 8.00 8.00 7.62 7.72 0.1M
2021-08-25 8.13 8.25 7.78 7.79 0.0M
2021-08-24 8.02 8.29 8.00 8.17 0.1M
2021-08-23 7.18 7.85 7.11 7.71 0.1M
2021-08-20 7.15 7.46 6.77 7.05 0.1M
2021-08-19 7.65 7.89 7.11 7.16 0.1M
2021-08-18 8.06 8.35 7.77 7.77 0.1M
2021-08-17 8.76 8.76 7.80 8.06 0.1M
2021-08-16 9.00 9.00 8.61 8.78 0.1M
2021-08-13 9.60 9.60 9.00 9.11 0.1M
2021-08-12 9.55 9.69 9.28 9.54 0.0M
2021-08-11 9.95 9.99 9.50 9.71 0.0M
2021-08-10 9.86 9.98 9.53 9.91 0.1M
2021-08-09 9.00 9.83 9.00 9.70 0.1M
2021-08-06 9.29 9.32 9.00 9.09 0.0M
2021-08-05 8.90 9.22 8.87 9.14 0.0M
2021-08-04 9.02 9.24 8.80 8.90 0.0M
2021-08-03 9.26 9.30 8.80 9.04 0.0M
2021-08-02 9.26 9.35 9.01 9.15 0.1M
2021-07-30 9.08 9.60 9.01 9.24 0.1M
2021-07-29 9.68 9.68 9.15 9.16 0.0M
2021-07-28 8.81 9.56 8.81 9.48 0.1M
2021-07-27 9.32 9.32 8.74 8.81 0.1M
2021-07-26 9.41 9.56 9.02 9.41 0.1M
2021-07-23 9.51 9.56 9.20 9.40 0.0M
2021-07-22 10.07 10.13 9.56 9.58 0.1M
2021-07-21 9.55 10.26 9.41 10.00 0.1M
2021-07-20 9.30 9.72 9.00 9.48 0.1M
2021-07-19 8.81 9.47 8.70 9.39 0.2M
2021-07-16 9.20 9.59 9.10 9.22 0.2M
2021-07-15 8.87 9.73 8.62 9.05 0.2M
2021-07-14 9.79 9.99 9.00 9.07 0.1M
2021-07-13 10.06 10.28 9.72 9.78 0.1M
2021-07-12 10.61 10.67 9.97 10.29 0.1M
2021-07-09 10.38 10.86 10.34 10.56 0.1M
2021-07-08 9.82 10.39 9.82 10.32 0.1M
2021-07-07 10.62 10.68 9.91 10.14 0.1M
2021-07-06 10.44 10.60 10.10 10.52 0.1M
2021-07-02 11.21 11.26 10.43 10.49 0.1M
2021-07-01 11.34 11.73 10.90 11.23 0.2M
2021-06-30 11.87 11.96 11.34 11.38 0.1M
2021-06-29 12.70 12.75 11.66 11.85 0.2M
2021-06-28 12.21 12.71 11.94 12.44 0.3M
2021-06-25 11.10 12.11 11.10 11.99 0.2M
2021-06-24 11.60 11.60 11.00 11.18 0.2M
2021-06-23 11.01 11.60 10.74 11.33 0.2M
2021-06-22 10.91 10.99 10.30 10.85 0.3M
2021-06-21 11.48 11.90 11.05 11.19 0.4M
2021-06-18 11.21 11.97 11.10 11.63 0.7M
2021-06-17 13.70 13.98 11.35 11.84 8.3M
2021-06-16 9.76 10.23 9.55 10.15 0.1M
2021-06-15 10.24 10.24 9.58 9.77 0.1M
2021-06-14 10.24 10.71 10.09 10.25 0.2M
2021-06-11 10.20 10.47 10.05 10.37 0.1M
2021-06-10 10.49 10.81 9.89 10.01 0.2M
2021-06-09 11.00 11.30 10.30 10.51 0.2M
2021-06-08 10.33 11.39 10.20 10.81 0.3M
2021-06-07 9.45 10.06 9.34 10.03 0.2M
2021-06-04 9.32 9.49 9.11 9.44 0.1M
2021-06-03 9.16 9.27 8.86 9.17 0.1M
2021-06-02 9.67 9.70 9.15 9.38 0.1M
2021-06-01 9.19 9.50 9.04 9.49 0.1M
2021-05-28 9.30 9.56 8.71 8.80 0.1M
2021-05-27 9.49 9.60 9.17 9.34 0.1M
2021-05-26 8.92 9.38 8.92 9.27 0.1M
2021-05-25 8.72 9.49 8.72 8.92 0.2M
2021-05-24 8.74 9.00 8.55 8.65 0.1M
2021-05-21 8.80 8.98 8.55 8.72 0.2M
2021-05-20 8.47 8.93 8.42 8.72 0.1M
2021-05-19 8.01 8.67 7.94 8.41 0.1M
2021-05-18 8.17 8.79 8.17 8.75 0.1M
2021-05-17 8.30 8.39 7.92 8.15 0.1M
2021-05-14 7.84 8.38 7.58 8.30 0.2M
2021-05-13 7.75 8.12 7.40 7.59 0.2M
2021-05-12 7.87 8.08 7.57 7.69 0.2M
2021-05-11 7.85 8.50 7.76 7.99 0.5M
2021-05-10 9.50 9.70 8.62 8.69 0.1M
2021-05-07 9.45 9.71 9.30 9.56 0.1M
2021-05-06 9.86 9.96 9.19 9.27 0.2M
2021-05-05 10.31 10.54 9.61 9.65 0.2M
2021-05-04 10.12 10.34 9.55 10.26 0.1M
2021-05-03 10.40 10.57 9.53 10.39 0.3M
2021-04-30 10.20 10.55 10.03 10.20 0.1M
2021-04-29 10.84 10.92 10.15 10.32 0.1M
2021-04-28 10.70 11.00 10.42 10.66 0.2M
2021-04-27 11.44 11.67 11.00 11.16 0.2M
2021-04-26 11.23 11.49 10.80 11.43 0.1M
2021-04-23 11.02 11.34 10.53 10.85 0.1M
2021-04-22 11.20 11.54 10.16 10.89 0.5M
2021-04-21 9.99 10.91 9.30 10.81 0.2M
2021-04-20 10.67 10.67 9.76 9.98 0.2M
2021-04-19 10.90 11.11 10.10 10.67 0.3M
2021-04-16 11.36 11.79 11.12 11.20 0.2M
2021-04-15 12.65 12.70 11.14 11.35 0.3M
2021-04-14 12.83 13.05 12.10 12.41 0.2M
2021-04-13 13.44 13.44 12.42 12.86 0.3M
2021-04-12 13.01 13.70 12.41 13.46 0.2M
2021-04-09 14.10 14.28 13.09 13.20 0.3M
2021-04-08 14.70 14.90 14.21 14.51 0.3M
2021-04-07 16.05 16.05 14.31 14.53 0.9M
2021-04-06 14.53 16.01 14.45 16.00 0.7M
2021-04-05 15.53 15.60 14.38 14.55 0.4M
2021-04-01 13.89 15.32 13.56 15.26 1.1M
2021-03-31 13.18 13.89 12.78 13.35 0.6M
2021-03-30 12.00 12.90 11.71 12.77 0.5M
2021-03-29 13.28 13.65 12.03 12.13 0.5M
2021-03-26 13.27 14.55 13.20 13.26 0.4M
2021-03-25 12.70 13.32 12.23 13.15 0.4M
2021-03-24 14.20 14.80 13.37 13.71 0.4M
2021-03-23 16.08 16.17 13.65 14.11 0.9M
2021-03-22 16.75 17.38 16.01 16.30 0.9M
2021-03-19 15.71 16.75 15.01 16.73 0.4M
2021-03-18 16.27 16.80 15.32 15.63 0.5M
2021-03-17 14.55 17.16 14.00 16.22 0.9M
2021-03-16 16.79 18.28 15.12 15.31 2.8M
2021-03-15 13.81 13.90 13.00 13.14 1.2M
2021-03-12 13.30 14.65 12.41 13.80 0.6M
2021-03-11 12.88 13.77 12.69 13.77 0.5M
2021-03-10 13.98 14.20 12.27 12.55 0.6M
2021-03-09 12.11 13.74 11.90 13.52 0.6M
2021-03-08 11.08 12.37 10.92 11.85 0.3M
2021-03-05 10.91 11.92 9.22 10.95 0.5M
2021-03-04 11.98 12.49 10.33 10.90 0.6M
2021-03-03 13.86 13.97 12.00 12.15 0.3M
2021-03-02 15.06 15.34 13.62 14.05 0.4M
2021-03-01 14.30 15.44 13.88 15.06 0.5M
2021-02-26 14.25 15.00 13.23 13.70 0.3M
2021-02-25 15.50 15.74 13.80 14.66 0.5M
2021-02-24 13.40 15.25 13.25 15.07 0.5M
2021-02-23 12.26 13.84 10.51 13.04 0.5M
2021-02-22 17.00 17.00 13.32 13.90 0.6M
2021-02-19 15.65 17.55 15.50 16.61 0.5M
2021-02-18 15.75 16.21 15.07 15.35 0.7M
2021-02-17 17.63 17.63 16.02 16.19 0.5M
2021-02-16 18.65 19.30 17.86 17.96 0.5M
2021-02-12 19.00 19.12 18.03 18.80 0.3M
2021-02-11 18.89 20.37 17.84 19.35 0.7M
2021-02-10 20.00 21.20 18.69 18.99 1.0M
2021-02-09 19.38 19.70 17.78 19.34 1.0M
2021-02-08 20.15 20.50 19.22 19.33 0.7M
2021-02-05 21.34 21.74 20.04 20.38 0.6M
2021-02-04 22.95 23.98 21.05 21.31 0.6M
2021-02-03 22.15 22.22 21.21 22.17 0.4M
2021-02-02 21.05 22.99 20.50 22.20 0.5M
2021-02-01 21.79 21.99 20.01 21.01 0.6M
2021-01-29 21.75 23.62 20.75 21.31 0.7M
2021-01-28 24.00 24.00 20.52 21.34 1.0M
2021-01-27 23.00 25.34 22.00 23.16 1.3M
2021-01-26 26.80 27.75 23.52 26.17 1.3M
2021-01-25 31.48 32.24 24.37 26.77 1.9M
2021-01-22 21.50 27.94 20.07 26.00 1.8M
2021-01-21 19.50 23.25 18.00 21.66 0.9M
2021-01-20 17.10 18.49 16.84 17.33 0.9M
2021-01-19 17.21 17.50 16.11 17.26 0.9M
2021-01-15 18.25 19.00 15.82 16.15 1.7M
2021-01-14 16.59 19.68 16.00 18.84 1.9M
2021-01-13 15.22 16.55 14.82 15.81 1.3M
2021-01-12 14.71 16.04 14.26 14.81 1.5M
2021-01-11 13.36 16.25 13.35 14.82 2.0M
2021-01-08 14.15 14.72 13.11 13.71 2.3M
2021-01-07 11.60 16.20 11.25 16.20 4.3M
2021-01-06 9.95 11.58 9.93 10.94 2.8M
2021-01-05 13.02 13.68 10.06 10.46 32.0M
2021-01-04 6.15 6.18 5.97 6.15 0.1M