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
09:30 120.63 120.63 120.52 120.52 4.4K
09:31 120.63 120.63 120.38 120.42 1.6K
09:34 120.46 120.46 120.46 120.46 1.4K
09:36 120.62 120.62 120.62 120.62 0.1K
09:38 120.57 120.58 120.54 120.54 1.0K
09:44 120.28 120.28 120.28 120.28 0.3K
09:45 120.05 120.05 120.05 120.05 0.2K
09:48 120.01 120.01 120.01 120.01 1.0K
09:49 119.65 120.14 119.65 120.14 0.8K
09:50 120.44 120.44 120.44 120.44 0.2K
09:52 120.44 120.50 120.44 120.50 1.7K
09:53 120.68 120.68 120.68 120.68 0.8K
09:54 120.63 120.63 120.63 120.63 0.6K
09:55 120.76 120.76 120.76 120.76 1.0K
09:56 120.89 120.89 120.89 120.89 0.5K
09:58 120.77 120.77 120.77 120.77 0.2K
09:59 120.77 120.77 120.60 120.60 0.7K
10:00 120.74 120.74 120.65 120.65 3.0K
10:01 120.74 120.74 120.74 120.74 0.7K
10:04 120.77 120.77 120.77 120.77 1.5K
10:09 120.93 120.93 120.93 120.93 0.3K
10:10 120.76 120.76 120.66 120.66 2.0K
10:11 120.82 120.82 120.82 120.82 1.0K
10:13 120.83 120.83 120.83 120.83 0.3K
10:14 120.82 120.82 120.82 120.82 0.2K
10:15 120.82 120.82 120.82 120.82 0.5K
10:17 121.13 121.18 120.96 121.18 2.5K
10:18 120.91 120.91 120.91 120.91 0.5K
10:19 120.75 120.75 120.75 120.75 0.1K
10:20 120.84 120.84 120.63 120.63 3.9K
10:22 120.63 120.81 120.63 120.68 2.0K
10:23 120.68 120.68 120.63 120.63 1.2K
10:24 120.63 120.65 120.63 120.63 5.5K
10:25 120.63 120.63 120.63 120.63 0.3K
10:26 120.62 120.62 120.47 120.47 11.1K
10:27 120.50 120.50 120.50 120.50 1.2K
10:28 120.51 120.51 120.51 120.51 1.2K
10:29 120.73 120.94 120.73 120.94 1.6K
10:30 120.91 120.91 120.91 120.91 0.5K
10:31 120.91 121.13 120.86 120.86 4.0K
10:32 121.18 121.18 120.96 120.96 1.8K
10:33 121.28 121.28 121.28 121.28 0.9K
10:34 121.40 121.40 121.30 121.30 0.8K
10:35 121.28 121.28 121.28 121.28 0.1K
10:36 121.65 121.65 121.29 121.29 1.2K
10:38 121.39 121.39 121.39 121.39 0.7K
10:39 121.63 121.63 121.63 121.63 0.4K
10:40 121.50 121.71 121.50 121.71 0.7K
10:42 121.49 121.49 121.49 121.49 1.6K
10:45 121.58 121.58 121.58 121.58 0.6K
10:46 121.57 121.57 121.57 121.57 0.4K
10:47 121.67 121.67 121.67 121.67 0.5K
10:50 121.55 121.65 121.55 121.65 1.1K
10:51 121.61 121.61 121.57 121.57 0.5K
10:52 121.57 121.57 121.57 121.57 0.5K
10:53 121.57 121.65 121.57 121.65 5.3K
10:54 121.57 121.57 121.57 121.57 1.0K
10:55 121.67 121.67 121.67 121.67 1.0K
10:56 121.73 121.74 121.73 121.74 0.3K
10:57 121.74 121.85 121.74 121.77 1.2K
10:58 121.87 121.87 121.83 121.83 3.1K
10:59 121.97 121.97 121.91 121.91 1.2K
11:00 121.97 122.00 121.95 121.95 0.9K
11:01 121.91 121.91 121.91 121.91 0.6K
11:03 121.92 121.92 121.89 121.89 2.5K
11:04 121.97 121.97 121.68 121.68 7.1K
11:05 121.56 121.56 121.56 121.56 0.3K
11:06 121.56 121.56 121.56 121.56 0.3K
11:07 121.64 121.64 121.64 121.64 0.7K
11:08 121.56 121.56 121.56 121.56 0.5K
11:09 121.67 121.67 121.67 121.67 1.3K
11:11 121.71 121.71 121.71 121.71 0.5K
11:13 121.74 122.10 121.74 121.98 6.8K
11:14 121.97 121.97 121.96 121.97 2.2K
11:15 121.96 121.96 121.96 121.96 0.2K
11:16 121.96 121.98 121.96 121.98 0.4K
11:17 121.95 121.95 121.95 121.95 1.0K
11:18 121.94 121.94 121.94 121.94 0.4K
11:19 121.92 121.98 121.92 121.92 1.8K
11:20 121.92 121.92 121.92 121.92 0.4K
11:22 121.92 121.92 121.92 121.92 2.0K
11:25 121.98 121.98 121.98 121.98 0.4K
11:27 121.92 121.92 121.88 121.92 0.6K
11:29 121.98 121.98 121.92 121.92 0.3K
11:30 121.92 121.92 121.92 121.92 0.7K
11:31 121.98 121.98 121.98 121.98 1.2K
11:32 121.94 121.94 121.94 121.94 0.2K
11:33 121.99 121.99 121.99 121.99 0.2K
11:34 121.94 121.94 121.94 121.94 1.1K
11:35 121.94 121.94 121.94 121.94 0.3K
11:36 121.99 122.01 121.99 122.01 1.9K
11:37 122.00 122.00 121.99 122.00 4.7K
11:38 122.00 122.00 122.00 122.00 0.3K
11:39 121.98 121.98 121.98 121.98 10.7K
11:45 121.69 121.69 121.69 121.69 0.8K
11:48 121.66 121.66 121.66 121.66 0.3K
11:49 121.71 121.71 121.71 121.71 0.6K
11:50 121.77 121.77 121.77 121.77 1.0K
11:51 121.72 121.72 121.72 121.72 0.4K
11:52 121.72 121.74 121.63 121.63 4.5K
11:54 121.61 121.66 121.55 121.66 5.2K
11:57 121.79 121.79 121.79 121.79 0.4K
11:58 121.71 121.71 121.71 121.71 0.4K
12:01 121.77 121.77 121.77 121.77 0.8K
12:02 121.78 121.78 121.78 121.78 0.2K
12:03 121.82 122.00 121.82 122.00 1.6K
12:04 122.07 122.07 122.07 122.07 1.5K
12:06 122.06 122.06 122.06 122.06 0.6K
12:07 121.99 121.99 121.99 121.99 9.8K
12:10 122.25 122.25 122.25 122.25 0.2K
12:11 122.15 122.15 122.15 122.15 0.9K
12:12 122.18 122.18 122.18 122.18 0.3K
12:13 122.25 122.27 122.21 122.21 0.7K
12:14 122.16 122.16 122.01 122.01 4.3K
12:15 121.99 122.00 121.99 122.00 0.9K
12:18 122.01 122.01 122.01 122.01 0.3K
12:19 122.00 122.00 122.00 122.00 1.6K
12:26 122.14 122.14 122.14 122.14 1.1K
12:27 122.25 122.25 122.25 122.25 1.0K
12:29 122.33 122.33 122.33 122.33 0.2K
12:30 122.41 122.41 122.26 122.38 0.6K
12:31 122.37 122.37 122.31 122.31 2.0K
12:33 122.37 122.37 122.37 122.37 1.0K
12:35 122.49 122.49 122.49 122.49 0.3K
12:36 122.50 122.58 122.50 122.58 0.8K
12:37 122.61 122.61 122.61 122.61 0.8K
12:41 122.66 122.66 122.66 122.66 1.0K
12:45 122.65 122.65 122.65 122.65 2.8K
12:46 122.76 122.76 122.76 122.76 0.1K
12:47 122.71 122.71 122.71 122.71 1.9K
12:49 122.76 122.76 122.76 122.76 0.3K
12:51 122.75 122.75 122.65 122.66 1.3K
12:52 122.59 122.61 122.48 122.48 3.7K
12:53 122.50 122.50 122.50 122.50 0.5K
12:54 122.48 122.48 122.48 122.48 0.2K
12:55 122.40 122.40 122.40 122.40 1.5K
13:00 122.33 122.48 122.33 122.48 8.9K
13:01 122.36 122.36 122.36 122.36 0.6K
13:03 122.37 122.37 122.37 122.37 0.7K
13:04 122.48 122.51 122.48 122.51 3.3K
13:06 122.58 122.58 122.58 122.58 0.4K
13:08 122.56 122.56 122.56 122.56 0.7K
13:12 122.54 122.54 122.54 122.54 0.4K
13:13 122.60 122.60 122.60 122.60 0.5K
13:15 122.58 122.58 122.58 122.58 0.3K
13:16 122.58 122.58 122.56 122.56 0.8K
13:17 122.58 122.58 122.58 122.58 0.5K
13:18 122.55 122.55 122.55 122.55 1.1K
13:19 122.48 122.48 122.47 122.47 0.4K
13:20 122.33 122.33 122.33 122.33 0.3K
13:21 122.56 122.56 122.56 122.56 1.1K
13:22 122.55 122.55 122.55 122.55 0.7K
13:23 122.54 122.60 122.54 122.60 1.9K
13:26 122.57 122.57 122.57 122.57 1.6K
13:30 122.56 122.56 122.56 122.56 0.6K
13:32 122.62 122.62 122.56 122.56 0.6K
13:34 122.60 122.60 122.50 122.54 0.9K
13:35 122.46 122.46 122.46 122.46 2.1K
13:37 122.46 122.46 122.46 122.46 10.5K
13:39 122.43 122.43 122.43 122.43 1.1K
13:44 122.54 122.54 122.54 122.54 0.6K
13:45 122.56 122.56 122.56 122.56 0.9K
13:48 122.61 122.61 122.58 122.59 1.6K
13:49 122.64 122.64 122.57 122.57 7.0K
13:50 122.55 122.55 122.55 122.55 0.7K
13:51 122.56 122.56 122.56 122.56 1.0K
13:53 122.56 122.56 122.56 122.56 0.5K
13:54 122.49 122.49 122.49 122.49 1.3K
13:55 122.53 122.53 122.53 122.53 1.2K
13:57 122.50 122.50 122.45 122.45 2.6K
13:59 122.41 122.41 122.41 122.41 0.2K
14:00 122.46 122.46 122.46 122.46 0.3K
14:01 122.42 122.42 122.42 122.42 0.4K
14:02 122.48 122.57 122.48 122.57 2.0K
14:03 122.52 122.53 122.52 122.53 0.3K
14:04 122.53 122.53 122.53 122.53 0.1K
14:05 122.54 122.54 122.54 122.54 0.4K
14:06 122.50 122.50 122.50 122.50 0.9K
14:07 122.40 122.40 122.40 122.40 0.2K
14:08 122.40 122.43 122.40 122.42 1.3K
14:09 122.43 122.43 122.43 122.43 0.5K
14:10 122.43 122.46 122.40 122.46 0.6K
14:11 122.41 122.41 122.40 122.41 5.1K
14:12 122.40 122.40 122.40 122.40 0.5K
14:13 122.39 122.39 122.39 122.39 1.3K
14:14 122.41 122.41 122.41 122.41 0.8K
14:15 122.34 122.34 122.34 122.34 0.1K
14:16 122.42 122.42 122.39 122.39 2.2K
14:18 122.47 122.47 122.46 122.46 1.0K
14:19 122.45 122.45 122.44 122.44 2.2K
14:21 122.47 122.47 122.47 122.47 0.5K
14:23 122.51 122.51 122.51 122.51 1.2K
14:25 122.81 122.81 122.81 122.81 7.3K
14:28 122.70 123.09 122.70 123.09 1.7K
14:29 122.97 122.97 122.97 122.97 0.3K
14:30 123.01 123.01 123.01 123.01 0.3K
14:31 123.05 123.05 123.05 123.05 0.4K
14:32 122.95 122.95 122.95 122.95 0.8K
14:33 123.04 123.04 123.04 123.04 0.5K
14:35 122.85 123.04 122.85 123.04 0.5K
14:36 123.04 123.04 123.04 123.04 0.4K
14:38 123.04 123.04 123.04 123.04 1.0K
14:42 123.12 123.14 123.12 123.14 1.2K
14:43 123.11 123.17 123.11 123.17 1.0K
14:45 123.25 123.25 123.25 123.25 0.1K
14:46 123.18 123.18 123.18 123.18 0.6K
14:47 123.23 123.38 123.23 123.38 3.1K
14:49 123.22 123.23 123.22 123.23 5.4K
14:50 123.17 123.17 123.13 123.13 2.6K
14:54 123.20 123.20 123.20 123.20 0.3K
14:55 123.20 123.20 123.20 123.20 1.4K
14:56 123.26 123.26 123.26 123.26 1.1K
14:58 123.25 123.25 123.25 123.25 0.3K
14:59 123.27 123.27 123.27 123.27 1.8K
15:03 123.38 123.38 123.38 123.38 0.5K
15:04 123.32 123.50 123.32 123.50 5.8K
15:05 123.38 123.45 123.38 123.45 1.1K
15:06 123.50 123.50 123.50 123.50 0.3K
15:07 123.50 123.50 123.40 123.39 0.3K
15:08 123.50 123.50 123.48 123.48 0.5K
15:09 123.42 123.50 123.42 123.50 1.2K
15:11 123.49 123.49 123.49 123.49 0.7K
15:13 123.50 123.50 123.50 123.50 1.3K
15:14 123.52 123.53 123.52 123.53 0.3K
15:15 123.55 123.55 123.55 123.55 1.6K
15:16 123.62 123.68 123.62 123.68 19.4K
15:17 123.65 123.69 123.65 123.67 6.5K
15:18 123.72 123.72 123.69 123.69 1.1K
15:19 123.69 123.72 123.69 123.69 2.1K
15:20 123.73 123.73 123.68 123.68 1.7K
15:21 123.69 123.80 123.69 123.79 15.9K
15:24 123.89 123.97 123.89 123.90 16.8K
15:25 123.97 123.97 123.94 123.95 3.1K
15:26 124.05 124.13 124.05 124.13 11.3K
15:27 124.14 124.14 124.14 124.14 1.1K
15:28 124.10 124.16 124.10 124.16 3.8K
15:30 124.17 124.17 124.11 124.11 0.8K
15:31 124.17 124.17 124.17 124.17 2.8K
15:32 124.29 124.29 124.29 124.29 1.0K
15:33 124.37 124.37 124.30 124.30 4.1K
15:34 124.32 124.37 124.31 124.31 1.2K
15:35 124.31 124.40 124.28 124.40 25.7K
15:36 124.36 124.40 124.36 124.38 1.7K
15:37 124.38 124.40 124.38 124.38 1.9K
15:38 124.38 124.39 124.37 124.39 10.3K
15:39 124.45 124.47 124.43 124.43 1.4K
15:40 124.48 124.48 124.42 124.43 1.7K
15:41 124.43 124.46 124.42 124.42 1.6K
15:42 124.44 124.50 124.44 124.45 3.6K
15:43 124.51 124.51 124.45 124.51 1.4K
15:44 124.50 124.50 124.44 124.44 2.0K
15:45 124.44 124.64 124.42 124.64 13.4K
15:46 124.60 124.64 124.60 124.64 2.7K
15:47 124.71 124.75 124.54 124.58 18.3K
15:48 124.58 124.58 124.53 124.53 3.2K
15:49 124.47 124.58 124.47 124.57 4.1K
15:50 124.65 124.71 124.65 124.71 7.0K
15:51 124.89 124.96 124.89 124.96 6.9K
15:52 124.95 124.95 124.77 124.77 11.7K
15:53 124.71 124.71 124.65 124.65 2.6K
15:54 124.73 124.83 124.60 124.83 25.2K
15:55 124.75 124.80 124.69 124.77 14.5K
15:56 124.73 124.89 124.73 124.85 12.0K
15:57 124.85 125.06 124.79 125.01 29.0K
15:58 124.93 125.13 124.93 125.13 19.8K
15:59 125.14 125.21 125.07 125.07 627.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据