伊管

ITRI
🏛️ 美国 →
124.56
最后更新: 2025-09-30
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 67.45 68.82 67.23 68.52 0.3M
2021-12-30 68.51 69.48 67.58 67.78 0.3M
2021-12-29 67.25 69.07 66.91 68.65 0.4M
2021-12-28 67.17 67.68 66.47 67.07 0.2M
2021-12-27 66.94 67.27 65.89 67.18 0.2M
2021-12-23 66.29 67.26 65.44 66.59 0.3M
2021-12-22 64.66 66.10 63.76 65.91 0.3M
2021-12-21 61.67 64.88 61.67 64.57 0.4M
2021-12-20 62.37 64.11 59.80 60.57 0.4M
2021-12-17 63.32 66.36 62.98 65.57 1.6M
2021-12-16 66.28 66.88 63.67 63.74 0.3M
2021-12-15 63.72 65.83 62.53 65.81 0.3M
2021-12-14 64.45 65.27 63.15 63.59 0.2M
2021-12-13 62.61 64.92 61.37 64.67 0.4M
2021-12-10 65.44 66.04 62.59 62.74 0.4M
2021-12-09 64.71 65.90 64.58 65.00 0.3M
2021-12-08 64.28 66.11 63.76 65.10 0.6M
2021-12-07 64.83 66.00 63.94 65.14 0.5M
2021-12-06 62.01 64.43 61.46 63.94 0.6M
2021-12-03 62.96 63.02 60.07 61.14 0.7M
2021-12-02 61.15 62.67 60.85 62.46 0.2M
2021-12-01 63.85 64.75 60.74 60.89 0.4M
2021-11-30 63.54 64.88 61.38 61.91 0.4M
2021-11-29 64.25 64.73 63.18 64.33 0.5M
2021-11-26 64.50 66.09 62.36 63.02 0.2M
2021-11-24 66.62 66.64 65.57 66.09 0.2M
2021-11-23 66.23 67.36 64.69 67.08 0.4M
2021-11-22 67.07 68.17 66.00 66.18 0.4M
2021-11-19 66.68 67.65 66.18 66.76 0.2M
2021-11-18 68.64 68.99 66.30 67.29 0.4M
2021-11-17 71.79 71.79 68.35 68.37 0.3M
2021-11-16 71.77 72.33 71.08 71.38 0.4M
2021-11-15 72.85 72.85 71.55 72.13 0.3M
2021-11-12 71.86 72.75 71.45 72.16 0.2M
2021-11-11 73.07 73.57 71.77 71.78 0.3M
2021-11-10 73.50 75.11 71.75 72.99 0.3M
2021-11-09 75.98 76.30 73.25 73.30 0.5M
2021-11-08 76.79 78.55 75.14 75.39 0.4M
2021-11-05 78.38 80.58 78.25 79.12 0.3M
2021-11-04 76.00 79.85 75.04 77.80 0.5M
2021-11-03 79.85 79.95 77.49 79.14 0.4M
2021-11-02 81.17 81.36 79.54 79.70 0.2M
2021-11-01 78.15 81.14 78.15 81.04 0.2M
2021-10-29 78.02 79.14 77.06 77.77 0.3M
2021-10-28 75.45 78.19 75.45 78.15 0.2M
2021-10-27 76.63 77.88 74.66 74.78 0.3M
2021-10-26 78.84 78.84 76.51 76.67 0.3M
2021-10-25 77.23 79.17 76.92 78.60 0.3M
2021-10-22 77.79 78.54 76.68 77.16 0.2M
2021-10-21 77.97 79.34 76.83 77.86 0.4M
2021-10-20 77.10 78.21 76.67 78.10 0.3M
2021-10-19 75.55 77.03 74.93 77.02 0.3M
2021-10-18 74.59 75.21 73.81 75.12 0.2M
2021-10-15 75.97 76.00 74.77 74.99 0.3M
2021-10-14 74.99 75.14 74.32 74.63 0.3M
2021-10-13 73.58 74.25 72.90 74.08 0.3M
2021-10-12 73.00 73.73 72.84 73.29 0.3M
2021-10-11 72.17 73.07 71.42 72.40 0.5M
2021-10-08 72.44 73.36 72.04 72.17 0.2M
2021-10-07 70.44 73.33 70.44 72.35 0.5M
2021-10-06 71.40 72.75 69.48 69.54 0.5M
2021-10-05 74.46 75.29 73.52 73.95 0.4M
2021-10-04 75.85 76.47 73.57 73.88 0.3M
2021-10-01 76.37 77.12 75.48 76.55 0.3M
2021-09-30 79.05 79.81 75.34 75.63 0.3M
2021-09-29 78.50 79.69 78.20 79.15 0.3M
2021-09-28 79.19 79.89 78.04 78.26 0.4M
2021-09-27 78.98 79.75 78.65 79.39 0.4M
2021-09-24 79.48 79.48 78.16 78.77 0.2M
2021-09-23 78.69 79.61 75.95 79.51 0.3M
2021-09-22 78.02 79.02 77.60 78.43 0.2M
2021-09-21 77.12 77.84 75.92 77.41 0.3M
2021-09-20 76.98 77.15 75.94 76.97 0.4M
2021-09-17 78.12 79.18 76.66 78.84 1.0M
2021-09-16 78.95 79.06 77.43 77.53 0.3M
2021-09-15 79.09 79.71 78.56 79.28 0.3M
2021-09-14 79.72 81.06 78.58 79.38 0.4M
2021-09-13 79.48 79.66 78.34 79.37 0.3M
2021-09-10 80.24 80.24 78.83 78.88 0.2M
2021-09-09 79.79 81.22 79.41 79.41 0.3M
2021-09-08 81.68 81.77 79.70 80.33 0.2M
2021-09-07 82.40 83.67 81.84 82.07 0.3M
2021-09-03 84.04 84.48 81.25 81.83 0.3M
2021-09-02 84.79 85.32 83.07 83.65 0.2M
2021-09-01 84.74 85.16 84.18 85.06 0.3M
2021-08-31 84.09 85.05 82.40 84.01 0.5M
2021-08-30 85.81 86.27 84.21 84.82 0.2M
2021-08-27 82.32 86.49 82.30 85.72 0.4M
2021-08-26 82.70 83.36 81.06 81.81 0.2M
2021-08-25 81.03 82.49 80.23 82.43 0.5M
2021-08-24 78.82 81.22 78.50 80.85 0.3M
2021-08-23 77.47 78.86 77.39 78.53 0.2M
2021-08-20 76.03 77.05 75.40 76.86 0.2M
2021-08-19 77.08 77.74 75.46 76.19 0.2M
2021-08-18 77.42 78.83 77.01 77.57 0.2M
2021-08-17 77.49 79.68 77.03 77.27 0.3M
2021-08-16 78.01 79.65 77.43 78.10 0.3M
2021-08-13 82.75 82.75 79.61 80.00 0.2M
2021-08-12 81.75 83.44 80.98 82.45 0.4M
2021-08-11 80.91 82.45 80.39 81.65 0.3M
2021-08-10 78.69 82.72 78.11 81.40 0.5M
2021-08-09 76.33 78.93 75.95 77.74 0.5M
2021-08-06 74.01 77.50 73.71 77.11 0.9M
2021-08-05 78.65 79.76 67.07 71.84 3.1M
2021-08-04 97.03 98.25 96.76 97.66 0.3M
2021-08-03 97.99 98.18 95.85 97.62 0.3M
2021-08-02 98.88 99.45 97.29 97.60 0.1M
2021-07-30 97.66 99.69 97.66 98.62 0.2M
2021-07-29 96.86 99.22 96.61 98.44 0.2M
2021-07-28 93.05 97.20 92.99 96.12 0.2M
2021-07-27 94.28 94.54 91.09 92.71 0.1M
2021-07-26 95.96 96.51 94.94 95.01 0.1M
2021-07-23 94.85 95.37 93.59 95.23 0.2M
2021-07-22 94.12 94.82 93.00 93.97 0.2M
2021-07-21 92.63 94.86 92.51 94.08 0.5M
2021-07-20 89.05 92.39 88.90 91.73 0.4M
2021-07-19 88.32 89.30 87.00 88.32 0.4M
2021-07-16 96.09 96.71 89.74 89.76 0.3M
2021-07-15 95.62 96.21 93.84 94.97 0.2M
2021-07-14 97.30 97.99 95.45 95.84 0.2M
2021-07-13 97.25 98.60 95.44 96.67 0.2M
2021-07-12 97.11 98.03 96.12 97.79 0.1M
2021-07-09 96.74 97.78 95.88 97.12 0.1M
2021-07-08 94.62 96.12 92.46 95.27 0.2M
2021-07-07 98.48 98.98 95.67 96.40 0.3M
2021-07-06 98.19 98.66 96.10 98.28 0.3M
2021-07-02 100.87 100.89 98.18 98.33 0.3M
2021-07-01 100.73 101.38 100.05 100.87 0.1M
2021-06-30 99.31 100.71 98.38 99.98 0.2M
2021-06-29 100.96 101.24 100.14 100.72 0.2M
2021-06-28 100.58 101.42 99.31 100.34 0.3M
2021-06-25 98.70 101.35 98.68 100.19 0.7M
2021-06-24 98.26 98.26 96.12 98.01 0.3M
2021-06-23 99.09 99.71 96.62 96.99 0.3M
2021-06-22 96.70 99.06 95.62 98.69 0.4M
2021-06-21 95.62 97.37 95.25 97.02 0.2M
2021-06-18 96.19 97.42 94.71 94.98 0.9M
2021-06-17 100.62 102.07 97.56 98.09 0.2M
2021-06-16 99.09 102.32 99.09 100.67 0.4M
2021-06-15 99.31 99.93 98.15 98.92 0.3M
2021-06-14 99.53 101.80 98.62 99.53 0.3M
2021-06-11 96.83 98.75 96.83 98.71 0.2M
2021-06-10 96.77 97.34 95.18 96.66 0.2M
2021-06-09 98.17 98.40 96.07 96.23 0.2M
2021-06-08 96.29 98.03 95.76 97.75 0.3M
2021-06-07 95.83 95.83 94.61 95.63 0.1M
2021-06-04 95.00 97.09 94.52 95.09 0.2M
2021-06-03 95.45 95.51 93.62 94.33 0.3M
2021-06-02 98.11 98.11 95.31 95.95 0.2M
2021-06-01 96.32 97.79 95.37 97.31 0.3M
2021-05-28 96.88 97.49 94.70 95.35 0.2M
2021-05-27 95.97 98.09 94.62 96.48 0.3M
2021-05-26 93.21 95.00 92.47 94.90 0.3M
2021-05-25 91.28 93.50 90.45 92.66 0.2M
2021-05-24 92.01 93.48 90.59 91.13 0.4M
2021-05-21 91.90 93.26 90.55 91.64 0.4M
2021-05-20 89.03 90.78 88.43 90.77 0.2M
2021-05-19 87.48 89.35 87.20 88.97 0.2M
2021-05-18 89.68 90.96 89.27 89.27 0.5M
2021-05-17 87.72 89.79 87.56 89.19 0.4M
2021-05-14 87.55 89.61 87.23 88.66 0.4M
2021-05-13 85.07 87.63 84.59 86.79 0.4M
2021-05-12 84.90 85.52 83.63 84.32 0.3M
2021-05-11 82.42 86.39 82.00 85.80 0.4M
2021-05-10 87.19 88.15 84.90 85.10 0.3M
2021-05-07 84.88 87.79 84.73 87.39 0.3M
2021-05-06 84.12 85.05 82.93 84.62 0.2M
2021-05-05 85.41 85.73 83.82 84.44 0.3M
2021-05-04 87.07 87.71 83.79 84.55 0.4M
2021-05-03 92.28 93.29 87.08 88.45 0.5M
2021-04-30 89.89 91.25 89.53 89.94 0.4M
2021-04-29 93.72 94.01 90.60 91.10 0.3M
2021-04-28 93.00 94.45 92.33 93.21 0.2M
2021-04-27 93.84 93.84 92.53 93.40 0.2M
2021-04-26 93.22 94.15 92.17 93.53 0.3M
2021-04-23 90.55 92.69 90.01 92.44 0.2M
2021-04-22 90.58 92.50 90.19 90.40 0.3M
2021-04-21 87.78 90.60 87.51 90.55 0.4M
2021-04-20 88.50 89.17 86.72 87.54 0.5M
2021-04-19 88.13 89.16 87.24 89.15 0.4M
2021-04-16 90.42 90.72 88.14 88.22 0.3M
2021-04-15 89.88 91.53 87.39 88.72 0.4M
2021-04-14 91.37 92.34 89.20 89.48 1.0M
2021-04-13 89.74 90.89 87.73 90.71 0.9M
2021-04-12 90.93 91.19 89.20 90.05 0.3M
2021-04-09 92.00 92.77 90.74 91.60 0.3M
2021-04-08 92.66 94.04 92.08 92.70 0.4M
2021-04-07 94.38 94.38 91.26 91.72 0.5M
2021-04-06 94.07 95.57 92.94 93.83 0.6M
2021-04-05 92.03 94.71 91.68 93.36 0.5M
2021-04-01 88.93 91.17 88.89 90.53 0.5M
2021-03-31 87.47 89.83 86.88 88.65 0.6M
2021-03-30 86.28 87.17 85.02 87.11 0.8M
2021-03-29 87.91 89.39 85.01 86.09 0.6M
2021-03-26 89.84 92.21 87.38 89.22 1.7M
2021-03-25 83.03 87.76 82.66 87.12 0.6M
2021-03-24 88.64 90.73 83.75 83.95 0.8M
2021-03-23 89.39 91.44 87.44 88.01 0.7M
2021-03-22 90.76 91.04 88.62 89.30 0.5M
2021-03-19 88.90 92.11 87.52 89.34 1.3M
2021-03-18 91.84 93.53 88.19 88.48 0.6M
2021-03-17 94.49 94.78 90.41 92.39 1.0M
2021-03-16 97.50 98.23 94.98 95.66 0.6M
2021-03-15 94.66 96.62 92.99 96.17 0.9M
2021-03-12 94.53 95.69 93.09 94.62 1.2M
2021-03-11 91.50 95.28 90.50 94.56 1.5M
2021-03-10 90.00 92.00 89.35 91.36 4.2M
2021-03-09 103.54 103.54 93.46 93.62 2.3M
2021-03-08 112.04 114.11 109.29 110.96 0.4M
2021-03-05 117.73 117.73 108.04 110.92 0.6M
2021-03-04 119.38 120.37 113.98 114.91 0.5M
2021-03-03 120.98 122.31 118.85 120.31 0.2M
2021-03-02 116.98 119.94 116.40 117.75 0.3M
2021-03-01 119.26 120.80 117.51 117.76 0.3M
2021-02-26 117.58 118.50 113.10 117.24 0.5M
2021-02-25 113.36 118.01 111.60 116.83 0.5M
2021-02-24 95.25 118.59 95.25 115.28 1.3M
2021-02-23 97.64 98.86 94.52 97.25 0.8M
2021-02-22 101.25 101.63 98.77 99.98 0.6M
2021-02-19 101.94 102.86 100.60 101.86 0.4M
2021-02-18 100.62 101.04 98.74 100.28 0.4M
2021-02-17 103.23 104.07 101.30 101.86 0.3M
2021-02-16 104.74 106.52 103.32 103.90 0.3M
2021-02-12 102.60 104.07 100.44 103.68 0.2M
2021-02-11 102.40 104.68 101.68 103.32 0.3M
2021-02-10 103.22 103.22 99.83 101.50 0.3M
2021-02-09 101.40 102.80 100.19 102.18 0.2M
2021-02-08 98.89 102.00 97.82 101.66 0.3M
2021-02-05 99.00 99.14 96.92 97.43 0.2M
2021-02-04 96.16 98.51 95.77 98.49 0.2M
2021-02-03 94.41 96.52 94.05 96.26 0.4M
2021-02-02 92.93 94.46 90.97 94.16 0.4M
2021-02-01 87.16 91.09 86.99 90.78 0.4M
2021-01-29 89.84 91.02 85.15 86.02 0.5M
2021-01-28 90.36 90.55 88.62 89.62 0.3M
2021-01-27 92.79 93.55 86.45 89.28 0.4M
2021-01-26 97.85 98.00 95.08 95.22 0.3M
2021-01-25 98.12 102.01 96.72 97.39 0.3M
2021-01-22 95.47 98.33 94.59 98.11 0.3M
2021-01-21 97.87 99.34 95.01 96.84 0.4M
2021-01-20 97.36 97.72 95.18 97.17 0.4M
2021-01-19 98.61 100.27 96.32 96.55 0.5M
2021-01-15 100.44 101.36 96.19 97.01 0.5M
2021-01-14 101.81 103.38 100.80 101.61 0.3M
2021-01-13 103.21 103.95 100.00 100.69 0.3M
2021-01-12 103.34 104.06 102.47 103.00 0.3M
2021-01-11 101.51 103.24 101.11 101.89 0.5M
2021-01-08 104.58 105.78 101.86 103.17 0.4M
2021-01-07 107.68 108.89 105.88 107.27 0.6M
2021-01-06 97.70 107.61 97.70 106.98 0.8M
2021-01-05 95.49 98.40 94.73 96.42 0.3M
2021-01-04 97.06 97.54 93.86 95.65 0.3M