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
2022-12-30 50.82 51.93 49.95 50.65 0.2M
2022-12-29 49.75 51.30 49.59 51.23 0.3M
2022-12-28 50.21 50.62 49.19 49.27 0.2M
2022-12-27 49.65 50.76 49.23 50.29 0.3M
2022-12-23 51.61 51.67 49.35 49.59 0.2M
2022-12-22 51.50 51.83 50.32 51.54 0.3M
2022-12-21 51.55 52.39 51.21 52.13 0.3M
2022-12-20 49.50 51.20 49.29 51.00 0.3M
2022-12-19 49.99 51.24 49.26 49.55 0.2M
2022-12-16 50.81 51.00 49.38 49.75 1.0M
2022-12-15 52.53 52.53 50.97 51.40 0.3M
2022-12-14 54.13 55.10 53.03 53.53 0.3M
2022-12-13 55.64 56.48 53.66 54.29 0.3M
2022-12-12 52.47 53.21 52.22 52.95 0.3M
2022-12-09 53.05 53.10 52.27 52.55 0.2M
2022-12-08 52.15 53.08 51.94 53.00 0.2M
2022-12-07 52.30 53.10 51.76 51.77 0.1M
2022-12-06 53.75 53.85 52.06 52.35 0.2M
2022-12-05 53.80 54.03 53.30 53.87 0.2M
2022-12-02 53.29 54.88 52.16 54.48 0.2M
2022-12-01 53.43 54.73 53.30 54.27 0.3M
2022-11-30 50.88 53.23 50.68 53.18 0.3M
2022-11-29 50.70 51.43 50.70 51.00 0.2M
2022-11-28 52.57 52.57 50.76 51.05 0.2M
2022-11-25 52.31 53.56 52.22 53.32 0.1M
2022-11-23 53.34 53.34 52.42 52.75 0.2M
2022-11-22 53.11 53.39 52.31 52.96 0.2M
2022-11-21 54.50 54.96 52.39 52.53 0.3M
2022-11-18 53.94 55.08 52.90 55.04 0.4M
2022-11-17 52.59 53.21 51.87 52.74 0.2M
2022-11-16 53.93 54.19 53.45 53.79 0.2M
2022-11-15 53.92 55.41 53.35 54.40 0.3M
2022-11-14 54.67 54.93 52.51 52.82 0.3M
2022-11-11 54.00 55.27 53.78 55.17 0.3M
2022-11-10 52.89 54.42 52.55 53.94 0.4M
2022-11-09 49.91 50.61 49.05 50.43 0.6M
2022-11-08 50.39 50.59 49.52 50.36 0.7M
2022-11-07 46.93 50.13 46.82 50.11 0.5M
2022-11-04 43.79 47.48 43.47 46.75 0.6M
2022-11-03 41.93 43.31 39.38 43.15 0.6M
2022-11-02 48.64 48.88 46.34 46.50 0.4M
2022-11-01 49.59 49.82 48.78 48.79 0.5M
2022-10-31 49.11 49.38 48.40 48.89 0.4M
2022-10-28 49.04 49.92 48.47 49.37 0.3M
2022-10-27 47.81 49.45 47.81 48.92 0.4M
2022-10-26 47.67 48.37 47.32 47.32 0.3M
2022-10-25 44.88 47.61 44.88 47.56 0.3M
2022-10-24 44.50 45.03 43.76 44.74 0.2M
2022-10-21 42.25 44.50 42.11 44.14 0.3M
2022-10-20 43.59 44.40 41.92 42.00 0.3M
2022-10-19 44.20 44.51 43.54 43.82 0.3M
2022-10-18 44.92 45.66 44.46 44.52 0.4M
2022-10-17 43.87 44.52 43.49 44.06 0.4M
2022-10-14 43.42 43.42 42.48 42.84 0.3M
2022-10-13 40.82 43.18 40.32 43.13 0.4M
2022-10-12 43.46 43.71 41.73 41.79 0.3M
2022-10-11 42.55 43.92 42.16 43.51 0.4M
2022-10-10 43.12 43.34 42.40 42.72 0.2M
2022-10-07 44.07 44.07 42.50 42.70 0.2M
2022-10-06 45.66 46.25 44.49 44.58 0.2M
2022-10-05 45.39 46.04 45.22 45.74 0.2M
2022-10-04 44.99 46.51 44.81 46.28 0.3M
2022-10-03 42.63 44.16 42.27 44.01 0.3M
2022-09-30 43.09 43.68 42.07 42.11 0.3M
2022-09-29 43.88 43.93 42.76 43.39 0.3M
2022-09-28 43.69 44.83 43.64 44.58 0.2M
2022-09-27 44.14 44.62 43.20 43.68 0.2M
2022-09-26 43.61 44.82 43.35 43.63 0.3M
2022-09-23 44.62 45.08 43.18 43.93 0.4M
2022-09-22 46.10 46.18 45.09 45.25 0.3M
2022-09-21 46.91 47.89 46.43 46.49 0.4M
2022-09-20 47.96 48.46 46.65 46.85 0.3M
2022-09-19 47.98 48.83 47.48 48.30 0.3M
2022-09-16 48.30 49.03 48.03 48.55 0.9M
2022-09-15 49.48 49.95 48.11 49.00 0.4M
2022-09-14 49.85 50.08 49.25 49.81 0.3M
2022-09-13 48.98 50.30 48.48 49.86 0.3M
2022-09-12 51.21 51.27 50.14 50.70 0.2M
2022-09-09 50.24 50.87 49.70 50.74 0.2M
2022-09-08 48.95 49.56 47.96 49.51 0.2M
2022-09-07 46.36 49.71 46.36 49.63 0.3M
2022-09-06 48.12 48.12 46.22 46.65 0.4M
2022-09-02 48.31 48.39 47.45 47.61 0.5M
2022-09-01 46.82 47.83 46.53 47.75 0.4M
2022-08-31 46.94 48.01 46.83 47.58 0.3M
2022-08-30 48.04 48.31 46.74 46.87 0.2M
2022-08-29 48.28 49.42 47.81 47.89 0.2M
2022-08-26 51.28 51.30 48.88 48.88 0.3M
2022-08-25 50.38 51.17 49.72 51.16 0.3M
2022-08-24 48.66 50.07 48.29 49.64 0.4M
2022-08-23 48.66 49.31 48.16 48.72 0.2M
2022-08-22 49.14 49.31 48.37 48.74 0.2M
2022-08-19 52.66 52.66 49.73 50.18 0.4M
2022-08-18 52.41 53.13 52.25 52.80 0.4M
2022-08-17 52.77 53.19 52.38 52.60 0.3M
2022-08-16 55.01 55.10 53.60 53.71 0.3M
2022-08-15 54.49 55.56 54.03 55.26 0.3M
2022-08-12 53.40 55.11 53.28 55.10 0.3M
2022-08-11 53.36 53.79 52.74 53.32 0.3M
2022-08-10 51.39 52.96 51.30 52.87 0.3M
2022-08-09 50.56 50.59 49.52 50.22 0.3M
2022-08-08 50.76 52.90 50.32 50.63 0.4M
2022-08-05 49.12 51.86 48.75 51.64 0.6M
2022-08-04 53.86 54.02 49.74 50.66 0.9M
2022-08-03 57.74 58.74 57.41 58.62 0.6M
2022-08-02 57.29 58.09 56.96 57.27 0.3M
2022-08-01 58.63 58.95 56.64 57.93 0.3M
2022-07-29 56.98 59.25 56.56 58.40 0.4M
2022-07-28 55.95 57.37 55.34 56.85 0.5M
2022-07-27 54.06 55.72 54.01 55.41 0.3M
2022-07-26 53.85 54.10 53.15 53.68 0.2M
2022-07-25 53.52 54.43 52.77 54.20 0.2M
2022-07-22 54.67 54.79 53.02 53.57 0.3M
2022-07-21 52.08 54.41 51.78 54.40 0.3M
2022-07-20 49.57 52.75 49.57 52.61 0.3M
2022-07-19 48.69 49.54 48.22 48.86 0.3M
2022-07-18 48.96 49.50 47.47 47.93 0.3M
2022-07-15 46.27 48.42 45.85 48.32 0.5M
2022-07-14 45.01 45.62 43.94 45.28 0.5M
2022-07-13 44.77 46.00 44.51 45.61 0.5M
2022-07-12 46.01 47.04 45.27 45.67 0.4M
2022-07-11 47.35 47.91 46.10 46.20 0.5M
2022-07-08 48.37 48.67 47.72 47.93 0.4M
2022-07-07 47.69 48.67 47.00 48.37 0.6M
2022-07-06 47.24 48.19 46.86 47.40 0.3M
2022-07-05 47.03 47.81 44.98 47.45 0.4M
2022-07-01 49.53 49.53 47.60 48.33 0.3M
2022-06-30 48.18 49.77 47.63 49.43 0.3M
2022-06-29 50.45 50.45 48.53 49.17 0.5M
2022-06-28 51.32 52.57 50.62 50.68 0.4M
2022-06-27 51.12 51.98 50.46 51.29 0.3M
2022-06-24 49.47 51.37 49.00 50.82 1.2M
2022-06-23 48.09 49.27 47.84 49.17 0.5M
2022-06-22 47.06 49.17 46.38 48.16 0.5M
2022-06-21 46.90 47.61 46.16 47.28 0.3M
2022-06-17 44.66 47.11 44.45 46.14 1.1M
2022-06-16 45.49 46.43 43.18 43.83 0.5M
2022-06-15 45.40 47.64 45.30 47.07 0.3M
2022-06-14 47.12 47.74 44.69 44.92 0.3M
2022-06-13 47.40 47.71 45.97 47.04 0.4M
2022-06-10 48.71 49.41 47.96 48.70 0.2M
2022-06-09 50.83 50.83 49.80 49.90 0.2M
2022-06-08 52.70 52.80 51.07 51.13 0.2M
2022-06-07 51.05 52.73 50.91 52.70 0.2M
2022-06-06 51.95 52.49 51.49 51.81 0.2M
2022-06-03 52.76 52.76 51.32 51.53 0.2M
2022-06-02 50.75 53.20 50.65 53.14 0.2M
2022-06-01 51.92 52.40 50.48 50.82 0.2M
2022-05-31 52.62 52.84 51.32 51.61 0.4M
2022-05-27 50.99 52.69 50.91 52.68 0.2M
2022-05-26 50.45 51.64 50.33 51.04 0.2M
2022-05-25 49.58 50.31 48.44 50.11 0.2M
2022-05-24 49.44 50.13 48.36 49.89 0.2M
2022-05-23 51.27 51.55 48.37 50.24 0.3M
2022-05-20 51.25 51.50 49.19 50.80 0.3M
2022-05-19 48.94 51.31 48.49 50.75 0.3M
2022-05-18 49.23 50.51 48.77 49.30 0.3M
2022-05-17 48.93 49.79 48.56 49.76 0.2M
2022-05-16 47.76 48.68 46.74 47.91 0.3M
2022-05-13 46.59 48.90 46.49 48.31 0.5M
2022-05-12 46.01 47.77 45.27 46.03 0.4M
2022-05-11 47.98 48.79 46.53 46.76 0.3M
2022-05-10 49.45 49.71 46.77 47.83 0.3M
2022-05-09 49.21 49.21 47.37 48.52 0.4M
2022-05-06 50.96 51.68 49.08 50.35 0.3M
2022-05-05 53.42 53.42 50.48 51.17 0.4M
2022-05-04 48.60 53.98 48.34 53.91 0.5M
2022-05-03 49.17 49.92 48.08 48.26 0.3M
2022-05-02 47.88 49.23 46.60 49.17 0.5M
2022-04-29 48.36 49.60 47.46 47.78 0.3M
2022-04-28 47.42 48.87 46.57 48.57 0.3M
2022-04-27 46.33 47.24 46.27 46.84 0.3M
2022-04-26 47.61 47.81 46.35 46.45 0.2M
2022-04-25 46.70 48.13 46.26 48.12 0.3M
2022-04-22 49.05 49.16 47.13 47.24 0.3M
2022-04-21 50.54 51.41 48.60 49.09 0.4M
2022-04-20 50.62 50.94 49.79 49.93 0.3M
2022-04-19 48.55 50.71 48.55 50.24 0.3M
2022-04-18 49.50 49.50 48.17 48.67 0.2M
2022-04-14 50.86 51.11 49.85 50.01 0.2M
2022-04-13 50.00 50.81 49.85 50.57 0.2M
2022-04-12 51.02 51.61 49.85 49.94 0.2M
2022-04-11 50.64 51.97 49.99 50.19 0.4M
2022-04-08 51.28 51.40 50.49 51.02 0.2M
2022-04-07 51.62 52.09 50.29 51.26 0.3M
2022-04-06 51.38 52.01 50.51 51.54 0.3M
2022-04-05 54.18 54.33 51.80 52.15 0.3M
2022-04-04 53.35 54.52 53.32 54.02 0.3M
2022-04-01 52.95 54.23 52.23 53.28 0.5M
2022-03-31 52.81 53.68 52.41 52.68 0.3M
2022-03-30 53.75 54.55 53.04 53.08 0.3M
2022-03-29 52.17 54.42 52.17 54.11 0.4M
2022-03-28 52.09 52.09 50.00 51.31 0.3M
2022-03-25 51.96 52.33 51.15 52.04 0.3M
2022-03-24 51.53 52.07 50.71 51.51 0.2M
2022-03-23 51.32 52.19 50.48 51.04 0.3M
2022-03-22 52.06 52.81 51.06 51.76 0.3M
2022-03-21 51.26 52.10 50.68 51.37 0.4M
2022-03-18 49.99 51.64 49.97 51.48 1.0M
2022-03-17 49.46 50.68 48.68 50.51 0.4M
2022-03-16 47.96 50.67 47.94 49.71 0.5M
2022-03-15 45.35 47.53 45.35 47.41 0.3M
2022-03-14 46.64 46.83 45.12 45.43 0.4M
2022-03-11 47.83 48.74 46.25 46.28 0.3M
2022-03-10 47.82 48.38 46.66 47.39 0.4M
2022-03-09 48.33 49.29 47.73 48.44 0.3M
2022-03-08 44.90 48.03 44.02 47.06 0.6M
2022-03-07 47.23 48.41 44.78 45.12 0.7M
2022-03-04 51.40 52.21 46.63 47.31 0.7M
2022-03-03 50.49 52.09 49.93 52.07 0.7M
2022-03-02 49.86 50.58 48.91 50.01 0.7M
2022-03-01 47.67 51.24 47.31 49.92 0.9M
2022-02-28 49.50 49.83 45.12 47.67 1.5M
2022-02-25 54.07 55.15 53.59 54.70 0.8M
2022-02-24 51.32 54.28 51.00 53.95 1.4M
2022-02-23 53.84 54.77 52.49 52.50 0.6M
2022-02-22 54.26 55.09 53.11 53.62 0.5M
2022-02-18 54.79 55.48 53.29 54.57 0.5M
2022-02-17 57.02 57.27 54.95 55.10 0.3M
2022-02-16 57.38 57.89 56.12 57.56 0.3M
2022-02-15 56.61 57.50 56.27 57.46 0.5M
2022-02-14 55.75 57.44 55.22 55.90 0.6M
2022-02-11 56.87 57.92 55.71 55.89 0.3M
2022-02-10 57.65 59.28 56.80 56.85 0.4M
2022-02-09 58.52 59.41 58.52 58.98 0.4M
2022-02-08 57.83 58.68 56.80 57.62 0.8M
2022-02-07 57.74 58.90 57.15 57.44 0.6M
2022-02-04 58.32 58.82 56.85 57.91 0.3M
2022-02-03 59.75 60.47 58.22 58.26 0.3M
2022-02-02 60.95 61.31 59.50 60.21 0.3M
2022-02-01 62.29 62.77 59.96 61.06 0.7M
2022-01-31 58.51 62.00 58.45 62.00 0.3M
2022-01-28 60.06 61.01 56.94 58.77 0.4M
2022-01-27 60.11 61.52 59.34 59.77 0.4M
2022-01-26 60.61 60.99 58.02 59.15 0.4M
2022-01-25 61.00 61.44 59.22 59.42 0.3M
2022-01-24 57.57 62.06 57.26 61.95 0.4M
2022-01-21 58.72 60.24 58.49 58.50 0.3M
2022-01-20 60.02 61.46 59.60 59.77 0.3M
2022-01-19 60.37 62.31 59.04 59.76 0.3M
2022-01-18 61.34 62.60 59.65 59.77 0.2M
2022-01-14 63.04 63.79 62.32 63.11 0.3M
2022-01-13 64.69 65.38 63.12 63.41 0.2M
2022-01-12 65.40 66.28 64.05 64.65 0.2M
2022-01-11 64.26 65.15 63.68 64.53 0.2M
2022-01-10 64.04 64.67 62.45 64.46 0.2M
2022-01-07 65.71 66.97 64.70 64.78 0.3M
2022-01-06 69.90 69.90 65.27 65.81 0.2M
2022-01-05 69.00 70.10 66.58 66.95 0.4M
2022-01-04 69.36 70.67 68.85 68.95 0.3M
2022-01-03 68.80 69.87 68.53 68.92 0.3M