伊管

ITRI
🏛️ 美国 →
122.42
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 118.94 118.94 118.85 118.85 6.2K
09:39 118.84 118.84 118.84 118.84 0.1K
09:42 118.86 118.86 118.86 118.86 0.2K
09:43 118.69 118.69 118.69 118.69 0.6K
09:47 118.98 118.98 118.98 118.98 0.8K
09:49 119.03 119.03 119.03 119.03 0.1K
09:51 119.36 119.37 119.36 119.37 0.2K
09:53 119.34 119.34 119.34 119.34 0.1K
09:54 119.37 119.37 119.37 119.37 0.2K
09:55 119.18 119.18 119.18 119.18 0.5K
09:56 119.21 119.21 119.21 119.21 0.1K
09:59 119.45 119.45 119.45 119.45 1.9K
10:03 119.59 119.59 119.59 119.59 0.1K
10:05 119.49 119.49 119.49 119.49 0.2K
10:06 119.66 119.66 119.49 119.49 1.7K
10:09 119.49 119.49 119.49 119.49 0.1K
10:10 119.49 119.49 119.49 119.49 0.5K
10:11 119.49 119.49 119.49 119.49 0.6K
10:12 119.74 119.74 119.74 119.74 0.2K
10:13 119.63 119.63 119.63 119.63 0.5K
10:14 119.99 119.99 119.99 119.99 0.6K
10:16 119.81 119.81 119.81 119.81 0.5K
10:18 119.97 119.97 119.95 119.95 0.4K
10:20 119.94 119.94 119.94 119.94 0.1K
10:21 119.98 119.98 119.98 119.98 0.6K
10:23 119.98 120.21 119.98 120.21 2.1K
10:24 120.20 120.32 120.20 120.32 0.6K
10:26 120.10 120.33 120.10 120.33 0.5K
10:28 120.50 120.52 120.29 120.29 4.5K
10:29 120.52 120.52 120.52 120.52 0.2K
10:30 120.53 120.70 120.53 120.70 2.3K
10:31 120.61 120.61 120.61 120.61 0.2K
10:32 120.66 120.67 120.66 120.67 0.8K
10:34 120.85 120.95 120.85 120.93 3.1K
10:36 120.83 121.23 120.83 121.17 3.2K
10:39 121.12 121.16 121.12 121.16 0.9K
10:40 121.01 121.11 121.01 121.11 3.0K
10:41 120.91 120.99 120.91 120.99 0.6K
10:42 121.17 121.17 121.17 121.17 0.5K
10:44 121.17 121.17 121.02 121.02 0.6K
10:45 121.13 121.13 121.13 121.13 5.1K
10:46 121.03 121.15 121.03 121.15 0.4K
10:47 121.21 121.47 121.21 121.47 3.8K
10:48 121.23 121.29 121.06 121.29 7.2K
10:50 121.35 121.35 121.21 121.21 1.1K
10:52 121.31 121.34 121.22 121.34 2.9K
10:53 121.34 121.34 121.34 121.34 0.5K
10:54 121.24 121.24 121.24 121.24 0.7K
10:55 121.00 121.00 121.00 121.00 3.2K
10:56 120.88 120.94 120.83 120.83 6.4K
10:57 120.77 120.77 120.46 120.46 2.3K
10:58 120.46 120.46 120.44 120.44 2.3K
11:03 120.35 120.35 120.35 120.35 0.7K
11:06 120.35 120.37 120.35 120.37 2.7K
11:07 120.21 120.23 120.21 120.23 4.9K
11:10 120.16 120.21 120.16 120.21 1.1K
11:11 120.46 120.46 120.46 120.46 1.7K
11:12 120.52 120.52 120.52 120.52 0.5K
11:15 120.33 120.33 120.33 120.33 1.2K
11:16 120.54 120.54 120.54 120.54 0.4K
11:19 120.68 120.68 120.60 120.60 1.3K
11:21 120.62 120.62 120.61 120.61 7.4K
11:23 120.59 120.60 120.59 120.60 1.6K
11:24 120.59 120.59 120.42 120.42 3.4K
11:25 120.53 120.53 120.53 120.53 1.2K
11:30 120.53 120.53 120.53 120.53 0.2K
11:31 120.53 120.75 120.53 120.64 3.5K
11:34 120.54 120.54 120.54 120.54 0.8K
11:36 120.65 120.65 120.65 120.65 1.3K
11:41 120.76 120.76 120.76 120.76 0.1K
11:43 120.66 120.66 120.66 120.66 3.1K
11:44 120.68 120.68 120.68 120.68 0.4K
11:45 120.79 120.79 120.66 120.66 4.1K
11:46 120.67 120.67 120.67 120.67 1.2K
11:48 120.67 120.67 120.67 120.67 0.5K
11:49 120.66 120.66 120.66 120.66 0.6K
11:52 120.66 120.66 120.66 120.66 1.7K
11:53 120.65 120.65 120.65 120.65 3.8K
11:54 120.65 120.65 120.65 120.65 3.4K
11:56 120.61 120.61 120.58 120.58 3.3K
11:58 120.66 120.66 120.66 120.66 1.0K
11:59 120.65 120.65 120.65 120.65 0.7K
12:02 120.64 120.64 120.64 120.64 0.8K
12:08 120.68 120.68 120.68 120.68 0.7K
12:12 120.76 120.76 120.76 120.76 2.0K
12:13 120.96 120.96 120.96 120.96 1.0K
12:15 121.05 121.06 121.05 121.06 1.4K
12:18 121.14 121.14 121.10 121.10 0.7K
12:19 121.03 121.03 120.94 120.94 4.8K
12:25 121.01 121.01 121.01 121.01 0.6K
12:28 121.08 121.09 121.08 121.09 1.4K
12:33 121.24 121.28 121.24 121.28 2.1K
12:34 121.26 121.26 121.26 121.26 0.1K
12:35 121.27 121.27 121.17 121.17 1.0K
12:36 121.12 121.17 121.12 121.17 1.6K
12:37 120.98 120.98 120.98 120.98 0.5K
12:38 121.07 121.07 121.07 121.07 0.3K
12:40 121.10 121.10 121.10 121.10 0.4K
12:42 121.10 121.10 121.10 121.10 0.4K
12:44 121.09 121.09 121.09 121.09 0.1K
12:45 121.05 121.05 121.04 121.04 1.2K
12:46 121.10 121.17 121.10 121.17 1.4K
12:48 121.13 121.13 121.13 121.13 0.3K
12:49 121.17 121.17 121.17 121.17 0.2K
12:50 121.03 121.05 121.02 121.05 3.1K
12:51 121.04 121.04 120.97 120.97 2.5K
12:52 120.97 120.97 120.97 120.97 0.2K
12:53 120.92 121.00 120.92 121.00 0.4K
12:55 121.00 121.00 121.00 121.00 0.3K
12:57 121.00 121.00 121.00 121.00 0.1K
12:58 120.94 120.94 120.94 120.94 0.1K
12:59 121.00 121.00 121.00 121.00 0.3K
13:00 120.98 121.01 120.98 121.01 1.7K
13:01 121.02 121.14 121.02 121.14 2.0K
13:03 120.98 121.00 120.98 121.00 1.3K
13:05 121.11 121.11 121.11 121.11 0.5K
13:07 121.09 121.09 121.01 121.01 0.2K
13:08 120.99 120.99 120.98 120.98 1.0K
13:09 120.94 120.94 120.94 120.94 0.3K
13:10 120.90 120.90 120.90 120.90 0.3K
13:11 120.95 120.95 120.95 120.95 0.3K
13:12 120.95 120.98 120.95 120.98 1.2K
13:14 120.97 120.97 120.97 120.97 0.1K
13:15 120.86 120.88 120.86 120.88 1.2K
13:16 120.93 120.99 120.93 120.99 1.2K
13:17 121.17 121.17 121.17 121.17 0.2K
13:18 121.17 121.17 121.17 121.17 0.3K
13:20 121.14 121.14 121.14 121.14 0.2K
13:21 121.13 121.13 121.13 121.13 0.2K
13:22 121.15 121.15 121.08 121.08 0.3K
13:23 121.00 121.00 120.91 120.91 2.5K
13:24 120.81 120.81 120.81 120.81 0.1K
13:25 120.93 120.93 120.93 120.93 0.5K
13:26 120.92 120.92 120.92 120.92 0.2K
13:27 120.89 120.89 120.89 120.89 0.6K
13:28 120.94 120.96 120.94 120.96 0.3K
13:29 120.88 120.88 120.88 120.88 0.3K
13:30 120.95 120.95 120.94 120.94 0.5K
13:31 120.95 120.99 120.95 120.99 1.1K
13:32 120.99 120.99 120.99 120.99 0.9K
13:34 121.05 121.05 121.05 121.05 0.3K
13:35 120.91 120.91 120.85 120.85 1.2K
13:36 120.96 120.96 120.96 120.96 0.3K
13:37 120.97 120.97 120.97 120.97 0.5K
13:39 120.94 121.06 120.94 121.06 1.0K
13:41 120.94 120.94 120.94 120.94 1.6K
13:43 120.99 121.06 120.99 121.06 1.2K
13:44 121.08 121.08 121.08 121.08 0.5K
13:45 121.08 121.08 121.08 121.08 0.2K
13:46 121.11 121.11 121.11 121.11 1.5K
13:47 121.11 121.11 121.11 121.11 0.4K
13:48 121.13 121.13 121.13 121.13 1.2K
13:49 121.16 121.16 121.16 121.16 0.3K
13:50 121.09 121.09 121.01 121.08 2.6K
13:51 121.14 121.14 121.14 121.14 0.7K
13:53 121.23 121.23 121.23 121.23 0.1K
13:54 121.25 121.25 121.25 121.25 0.4K
13:55 121.27 121.27 121.19 121.19 0.7K
13:56 121.11 121.11 121.10 121.10 0.6K
13:57 121.13 121.13 121.09 121.09 1.2K
13:59 121.15 121.15 121.15 121.15 0.6K
14:00 121.12 121.12 121.12 121.12 0.5K
14:01 121.04 121.07 121.00 121.00 2.0K
14:02 121.04 121.04 121.03 121.03 0.7K
14:04 121.07 121.07 121.07 121.07 0.1K
14:05 121.11 121.11 121.07 121.07 0.5K
14:06 121.15 121.15 121.15 121.15 0.5K
14:08 121.15 121.15 121.15 121.15 0.1K
14:09 121.12 121.12 121.12 121.12 0.1K
14:10 121.15 121.15 121.15 121.15 0.2K
14:11 121.07 121.10 120.98 120.98 3.0K
14:12 121.04 121.04 121.04 121.04 0.4K
14:14 121.07 121.07 121.07 121.07 0.3K
14:15 121.06 121.06 121.06 121.06 0.1K
14:16 121.07 121.07 121.07 121.07 0.9K
14:17 121.14 121.15 121.14 121.15 0.5K
14:18 121.14 121.14 121.09 121.09 1.3K
14:19 121.05 121.05 121.05 121.05 0.3K
14:20 121.11 121.11 121.11 121.11 0.5K
14:22 121.11 121.11 121.11 121.11 0.2K
14:23 121.04 121.08 121.04 121.08 1.4K
14:25 121.04 121.11 121.04 121.11 1.5K
14:27 121.04 121.10 121.04 121.10 0.7K
14:29 121.06 121.07 121.06 121.07 1.1K
14:31 121.09 121.13 121.08 121.13 1.8K
14:32 121.10 121.15 121.10 121.15 0.7K
14:33 121.18 121.18 121.18 121.18 0.8K
14:35 121.19 121.19 121.16 121.16 0.8K
14:36 121.12 121.16 121.12 121.16 0.7K
14:37 121.15 121.15 121.08 121.13 3.7K
14:39 121.01 121.01 121.01 121.01 0.7K
14:41 121.01 121.01 121.01 121.01 0.5K
14:43 120.99 120.99 120.99 120.99 0.9K
14:45 120.92 120.92 120.92 120.92 1.9K
14:47 121.00 121.00 121.00 121.00 1.3K
14:49 121.11 121.14 121.11 121.14 0.8K
14:50 121.18 121.25 121.13 121.25 0.8K
14:51 121.18 121.32 121.18 121.32 1.4K
14:52 121.32 121.41 121.32 121.41 0.6K
14:54 121.39 121.40 121.39 121.40 0.8K
14:55 121.48 121.48 121.48 121.48 0.4K
14:56 121.46 121.53 121.46 121.53 0.8K
14:58 121.57 121.57 121.46 121.46 3.6K
15:00 121.57 121.57 121.57 121.57 0.2K
15:01 121.64 121.64 121.63 121.63 2.4K
15:02 121.56 121.56 121.56 121.56 1.4K
15:04 121.62 121.62 121.56 121.56 0.4K
15:06 121.63 121.63 121.63 121.63 1.4K
15:07 121.67 121.72 121.67 121.72 1.4K
15:08 121.78 121.78 121.73 121.73 0.9K
15:09 121.74 121.75 121.74 121.75 0.6K
15:10 121.72 121.74 121.71 121.74 3.3K
15:11 121.69 121.70 121.69 121.70 1.1K
15:12 121.70 121.70 121.66 121.69 1.9K
15:13 121.53 121.57 121.53 121.57 3.5K
15:15 121.49 121.52 121.49 121.52 0.5K
15:16 121.52 121.52 121.52 121.52 2.1K
15:17 121.43 121.46 121.36 121.36 2.1K
15:18 121.29 121.29 121.27 121.28 2.3K
15:19 121.22 121.22 121.10 121.20 3.2K
15:20 121.13 121.13 121.10 121.10 1.0K
15:21 121.10 121.10 121.04 121.04 3.7K
15:22 121.04 121.04 120.97 120.99 3.5K
15:23 120.99 121.10 120.99 121.10 3.5K
15:24 121.11 121.11 121.10 121.10 1.4K
15:25 121.04 121.08 121.04 121.04 2.3K
15:26 121.04 121.04 121.04 121.04 0.6K
15:27 121.04 121.08 121.04 121.06 1.1K
15:28 121.04 121.14 121.04 121.11 3.8K
15:29 121.11 121.15 121.11 121.15 2.0K
15:30 121.13 121.14 121.13 121.13 3.2K
15:31 121.13 121.15 121.13 121.15 2.0K
15:32 121.17 121.17 121.17 121.17 1.0K
15:33 121.21 121.21 121.19 121.20 2.0K
15:34 121.23 121.25 120.98 120.98 7.8K
15:35 121.09 121.09 120.85 120.85 2.3K
15:36 120.85 120.90 120.85 120.90 1.7K
15:37 120.97 121.04 120.97 121.04 3.4K
15:38 120.98 121.04 120.98 120.99 4.5K
15:39 121.00 121.00 121.00 121.00 1.9K
15:40 121.00 121.04 120.99 121.04 7.3K
15:41 121.06 121.10 121.05 121.09 3.5K
15:42 121.09 121.09 120.99 120.99 7.4K
15:43 120.99 121.01 120.95 121.00 3.7K
15:44 121.00 121.07 121.00 121.07 14.0K
15:45 121.12 121.33 121.12 121.33 2.4K
15:46 121.14 121.34 121.14 121.34 2.2K
15:47 121.27 121.27 121.27 121.27 1.4K
15:48 121.27 121.36 121.27 121.36 3.8K
15:49 121.27 121.46 121.27 121.46 3.9K
15:50 121.40 121.51 121.35 121.51 5.0K
15:51 121.35 121.47 121.33 121.34 2.3K
15:52 121.41 121.52 121.41 121.43 8.2K
15:53 121.47 121.76 121.47 121.75 11.3K
15:54 121.75 121.84 121.36 121.36 19.2K
15:55 121.53 121.53 121.30 121.36 11.0K
15:56 121.40 121.40 121.13 121.18 8.3K
15:57 121.18 121.34 121.18 121.28 17.4K
15:58 121.25 121.25 121.13 121.18 17.8K
15:59 121.17 121.17 121.08 121.09 105.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据