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
2023-12-29 76.07 76.47 75.21 75.51 0.2M
2023-12-28 76.07 76.72 75.90 76.37 0.2M
2023-12-27 76.39 76.88 76.08 76.51 0.1M
2023-12-26 75.13 76.17 75.01 76.04 0.1M
2023-12-22 74.80 75.76 74.78 75.20 0.2M
2023-12-21 74.50 75.59 73.77 74.34 0.2M
2023-12-20 74.32 76.07 73.80 73.98 0.5M
2023-12-19 74.25 74.84 73.26 74.31 0.5M
2023-12-18 73.50 74.02 72.54 73.02 0.4M
2023-12-15 76.31 76.31 72.62 73.01 1.5M
2023-12-14 74.46 76.60 74.24 76.52 0.6M
2023-12-13 70.33 73.40 70.09 73.38 0.4M
2023-12-12 69.80 70.66 68.98 70.45 0.3M
2023-12-11 69.94 70.51 69.32 69.52 0.2M
2023-12-08 69.48 70.75 69.48 70.23 0.2M
2023-12-07 70.05 70.55 69.49 69.81 0.3M
2023-12-06 70.16 71.78 69.82 70.13 0.3M
2023-12-05 70.56 71.00 69.49 69.93 0.3M
2023-12-04 68.44 70.49 68.06 70.15 0.2M
2023-12-01 67.02 69.33 66.61 69.04 0.4M
2023-11-30 66.48 67.53 65.81 67.38 0.5M
2023-11-29 66.07 67.09 66.01 66.06 0.4M
2023-11-28 66.58 66.58 65.63 65.66 0.2M
2023-11-27 66.08 66.68 65.42 66.64 0.2M
2023-11-24 66.24 66.58 66.01 66.55 0.1M
2023-11-22 65.67 66.56 65.20 66.45 0.4M
2023-11-21 66.25 66.44 64.96 65.02 0.3M
2023-11-20 66.00 66.95 65.77 66.76 0.3M
2023-11-17 66.45 67.04 65.38 65.99 0.2M
2023-11-16 65.96 66.22 65.41 66.03 0.2M
2023-11-15 65.50 67.14 64.96 66.19 0.3M
2023-11-14 65.30 65.73 64.55 65.61 0.5M
2023-11-13 63.28 64.15 62.74 63.53 0.2M
2023-11-10 63.13 63.47 62.45 63.34 0.2M
2023-11-09 64.66 64.66 62.57 62.65 0.3M
2023-11-08 63.61 64.92 63.38 64.22 0.4M
2023-11-07 64.51 64.97 62.82 63.31 0.4M
2023-11-06 64.19 65.02 63.78 64.99 0.3M
2023-11-03 65.16 65.48 63.92 64.28 0.5M
2023-11-02 62.36 64.25 58.89 64.10 0.7M
2023-11-01 56.93 57.55 56.14 56.85 0.6M
2023-10-31 56.73 57.34 56.11 57.28 0.2M
2023-10-30 57.63 58.65 56.34 56.82 0.2M
2023-10-27 57.56 57.98 56.19 57.18 0.4M
2023-10-26 57.68 58.13 57.27 57.73 0.4M
2023-10-25 56.86 57.98 56.44 57.68 0.4M
2023-10-24 57.32 57.52 56.44 57.48 0.3M
2023-10-23 57.18 57.52 56.58 56.81 0.2M
2023-10-20 58.58 58.58 57.16 57.31 0.4M
2023-10-19 58.59 59.33 58.25 58.53 0.5M
2023-10-18 59.30 59.30 57.85 58.73 0.3M
2023-10-17 58.36 59.97 58.36 59.94 0.3M
2023-10-16 57.96 58.90 57.76 58.74 0.3M
2023-10-13 58.48 58.71 57.44 57.54 0.2M
2023-10-12 58.72 58.91 57.91 58.43 0.4M
2023-10-11 58.93 59.41 58.36 58.72 0.2M
2023-10-10 58.37 59.57 58.31 58.84 0.2M
2023-10-09 58.05 58.15 57.53 58.15 0.2M
2023-10-06 57.65 59.08 57.26 58.79 0.2M
2023-10-05 58.51 59.79 57.24 57.81 0.2M
2023-10-04 58.60 58.83 57.48 58.46 0.3M
2023-10-03 58.59 59.26 57.90 58.37 0.3M
2023-10-02 60.26 60.69 58.48 58.80 0.4M
2023-09-29 60.28 61.25 58.97 60.58 0.5M
2023-09-28 59.08 60.28 59.08 59.78 0.5M
2023-09-27 59.93 60.36 58.54 59.08 0.3M
2023-09-26 60.29 60.84 59.28 59.45 0.4M
2023-09-25 59.41 61.34 59.41 60.84 0.3M
2023-09-22 60.44 60.89 59.85 59.91 0.3M
2023-09-21 60.51 60.90 59.66 59.69 0.3M
2023-09-20 62.89 63.17 60.96 61.02 0.3M
2023-09-19 62.46 63.29 62.35 62.55 0.2M
2023-09-18 63.34 63.72 62.40 62.54 0.3M
2023-09-15 62.70 63.37 62.35 63.34 1.1M
2023-09-14 63.20 63.72 62.79 62.95 0.3M
2023-09-13 62.76 63.89 62.53 62.59 0.3M
2023-09-12 63.10 64.12 62.84 62.88 0.3M
2023-09-11 64.08 64.30 62.89 63.54 0.4M
2023-09-08 64.08 64.48 63.17 64.02 0.3M
2023-09-07 64.72 64.79 63.92 64.33 0.4M
2023-09-06 65.71 66.24 65.12 65.40 0.4M
2023-09-05 67.76 67.76 65.22 65.39 0.4M
2023-09-01 68.82 69.48 68.33 68.49 0.2M
2023-08-31 68.72 69.20 68.26 68.41 0.5M
2023-08-30 68.35 69.24 68.25 68.46 0.3M
2023-08-29 68.01 68.89 68.01 68.65 0.2M
2023-08-28 67.69 68.66 67.69 68.16 0.2M
2023-08-25 66.80 67.85 66.25 67.39 0.2M
2023-08-24 67.76 68.00 66.50 66.65 0.2M
2023-08-23 67.32 68.50 67.04 67.97 0.3M
2023-08-22 67.47 68.12 66.73 66.97 0.3M
2023-08-21 67.15 67.26 65.93 66.99 0.3M
2023-08-18 66.86 67.66 65.87 67.19 0.3M
2023-08-17 67.68 68.16 66.12 66.36 0.2M
2023-08-16 68.37 69.01 67.06 67.26 0.2M
2023-08-15 70.57 70.59 68.30 68.37 0.3M
2023-08-14 70.87 71.39 69.78 71.04 0.2M
2023-08-11 70.19 71.15 69.68 70.99 0.4M
2023-08-10 69.13 70.35 68.91 70.21 0.4M
2023-08-09 68.73 69.33 67.77 69.00 0.5M
2023-08-08 68.48 69.32 67.98 68.97 0.4M
2023-08-07 71.80 72.01 68.78 69.10 0.6M
2023-08-04 76.28 76.28 71.27 71.80 0.8M
2023-08-03 79.00 79.99 74.03 76.56 0.6M
2023-08-02 77.53 78.48 76.25 76.75 0.5M
2023-08-01 78.31 78.71 77.72 78.51 0.3M
2023-07-31 76.57 78.79 76.57 78.67 0.3M
2023-07-28 76.10 76.82 75.63 76.53 0.3M
2023-07-27 76.64 76.64 75.33 75.77 0.2M
2023-07-26 76.48 76.78 75.81 76.31 0.2M
2023-07-25 75.43 76.93 75.43 76.37 0.3M
2023-07-24 75.42 76.11 74.28 75.43 0.3M
2023-07-21 75.63 76.64 74.79 75.35 0.3M
2023-07-20 74.49 75.54 74.00 75.06 0.4M
2023-07-19 76.02 76.02 74.45 74.45 0.3M
2023-07-18 73.98 76.34 73.24 75.89 0.4M
2023-07-17 71.30 74.21 71.19 73.58 0.5M
2023-07-14 71.59 71.59 70.77 71.39 0.2M
2023-07-13 72.92 73.17 71.95 71.99 0.2M
2023-07-12 72.07 73.10 71.82 72.78 0.2M
2023-07-11 71.82 72.16 71.14 71.97 0.3M
2023-07-10 69.82 71.75 69.77 71.75 0.2M
2023-07-07 69.56 71.10 69.56 70.21 0.3M
2023-07-06 69.13 69.46 68.46 69.41 0.2M
2023-07-05 70.72 71.01 69.76 69.95 0.3M
2023-07-03 71.66 72.71 70.97 71.32 0.2M
2023-06-30 71.51 72.63 70.93 72.10 0.3M
2023-06-29 69.22 70.94 68.75 70.88 0.4M
2023-06-28 68.44 69.65 67.75 69.27 0.2M
2023-06-27 67.95 69.12 67.61 68.60 0.4M
2023-06-26 68.21 69.34 67.80 67.88 0.2M
2023-06-23 68.67 68.87 67.76 68.13 0.5M
2023-06-22 71.33 71.51 68.77 69.55 0.5M
2023-06-21 71.51 71.81 70.50 71.33 0.4M
2023-06-20 72.07 72.28 71.19 72.18 0.2M
2023-06-16 73.16 73.16 71.76 72.21 0.8M
2023-06-15 70.98 72.62 70.58 72.43 0.4M
2023-06-14 73.00 73.67 70.88 71.26 0.4M
2023-06-13 72.36 73.46 72.03 73.03 0.3M
2023-06-12 71.60 72.41 70.62 72.18 0.3M
2023-06-09 72.66 73.37 71.25 71.60 0.4M
2023-06-08 72.91 73.49 71.90 72.66 0.4M
2023-06-07 71.00 73.63 71.00 73.26 0.5M
2023-06-06 68.58 71.25 68.30 70.67 0.4M
2023-06-05 68.75 69.65 66.91 68.94 0.2M
2023-06-02 67.50 69.74 67.10 69.62 0.3M
2023-06-01 67.60 68.22 66.80 66.97 0.2M
2023-05-31 67.30 68.03 66.67 67.73 0.7M
2023-05-30 65.35 68.21 65.35 67.87 0.6M
2023-05-26 65.26 65.80 64.54 65.03 0.6M
2023-05-25 65.45 65.92 64.30 65.05 0.4M
2023-05-24 66.88 67.67 64.77 65.00 0.2M
2023-05-23 66.57 67.74 66.32 67.28 0.2M
2023-05-22 67.88 68.84 66.72 66.80 0.2M
2023-05-19 69.02 69.02 67.52 67.92 0.4M
2023-05-18 67.63 68.64 65.60 68.02 0.2M
2023-05-17 66.31 67.83 65.80 67.63 0.2M
2023-05-16 65.96 66.70 65.42 65.94 0.2M
2023-05-15 66.29 67.22 65.96 66.47 0.2M
2023-05-12 66.99 67.28 65.86 66.21 0.2M
2023-05-11 66.16 67.19 66.11 66.51 0.2M
2023-05-10 67.45 67.70 65.97 66.65 0.2M
2023-05-09 66.86 67.59 66.03 66.26 0.3M
2023-05-08 68.89 69.03 66.23 67.17 0.5M
2023-05-05 66.64 69.35 66.01 68.50 0.7M
2023-05-04 57.53 65.81 57.35 65.60 0.8M
2023-05-03 54.44 55.35 53.49 54.02 0.4M
2023-05-02 53.12 54.54 52.23 54.33 0.4M
2023-05-01 53.39 54.03 53.21 53.34 0.2M
2023-04-28 52.10 53.73 52.05 53.40 0.2M
2023-04-27 51.39 52.37 50.97 52.32 0.2M
2023-04-26 51.00 51.67 50.60 51.15 0.3M
2023-04-25 52.22 52.41 51.16 51.18 0.2M
2023-04-24 52.34 52.89 52.13 52.77 0.1M
2023-04-21 51.95 52.81 51.59 52.37 0.2M
2023-04-20 51.48 52.16 51.40 51.94 0.2M
2023-04-19 52.15 52.37 51.77 52.02 0.2M
2023-04-18 53.70 53.75 51.82 52.58 0.3M
2023-04-17 53.61 53.81 52.69 53.44 0.2M
2023-04-14 54.27 54.80 53.36 53.68 0.1M
2023-04-13 53.79 54.44 53.18 54.29 0.2M
2023-04-12 54.79 54.79 53.31 53.51 0.3M
2023-04-11 53.76 54.41 53.25 53.98 0.1M
2023-04-10 52.18 53.79 51.89 53.60 0.2M
2023-04-06 52.57 53.24 52.05 52.70 0.2M
2023-04-05 53.15 53.50 51.98 52.67 0.2M
2023-04-04 55.39 55.65 53.35 53.61 0.2M
2023-04-03 55.46 56.05 54.53 55.35 0.2M
2023-03-31 54.68 55.86 54.19 55.45 0.3M
2023-03-30 54.34 54.56 53.72 54.22 0.3M
2023-03-29 53.58 54.00 53.44 53.89 0.2M
2023-03-28 52.07 52.93 52.05 52.90 0.2M
2023-03-27 51.87 52.61 51.68 52.48 0.2M
2023-03-24 50.74 51.45 50.41 51.32 0.2M
2023-03-23 51.57 52.84 50.83 51.34 0.2M
2023-03-22 52.33 53.15 51.20 51.23 0.2M
2023-03-21 52.70 53.94 51.92 52.33 0.2M
2023-03-20 51.35 53.33 50.74 52.21 0.3M
2023-03-17 52.20 52.57 50.60 50.95 1.1M
2023-03-16 51.60 53.02 50.83 52.77 0.3M
2023-03-15 52.16 52.79 51.50 52.41 0.3M
2023-03-14 53.93 55.05 52.91 53.86 0.2M
2023-03-13 51.87 53.26 51.60 52.13 0.2M
2023-03-10 53.61 53.61 52.33 52.83 0.4M
2023-03-09 54.36 55.28 53.49 53.92 0.2M
2023-03-08 53.89 54.34 52.88 54.18 0.2M
2023-03-07 55.38 55.38 53.64 53.69 0.3M
2023-03-06 57.08 57.28 54.95 55.17 0.3M
2023-03-03 54.42 56.84 53.99 56.77 0.3M
2023-03-02 55.52 57.07 54.63 56.78 0.3M
2023-03-01 55.52 56.86 55.43 55.59 0.3M
2023-02-28 51.72 56.11 51.50 55.77 0.6M
2023-02-27 57.25 57.25 50.35 51.74 0.8M
2023-02-24 54.46 54.85 53.57 54.63 0.4M
2023-02-23 55.58 55.92 54.94 55.59 0.2M
2023-02-22 55.26 55.69 54.48 55.22 0.3M
2023-02-21 56.44 56.87 55.08 55.33 0.3M
2023-02-17 57.91 57.91 56.87 57.24 0.2M
2023-02-16 57.58 58.47 57.18 57.92 0.2M
2023-02-15 57.04 58.61 57.04 58.56 0.2M
2023-02-14 57.66 57.89 56.49 57.49 0.1M
2023-02-13 57.19 57.85 56.98 57.66 0.2M
2023-02-10 56.16 57.10 55.98 56.98 0.1M
2023-02-09 57.61 57.86 56.47 56.70 0.2M
2023-02-08 57.80 58.75 56.69 57.03 0.2M
2023-02-07 57.90 58.71 56.80 58.50 0.3M
2023-02-06 58.56 58.88 57.59 58.08 0.2M
2023-02-03 58.44 59.80 58.44 59.27 0.2M
2023-02-02 59.09 60.61 59.08 59.87 0.3M
2023-02-01 57.35 59.26 56.58 58.76 0.2M
2023-01-31 55.78 57.48 55.34 57.47 0.3M
2023-01-30 55.69 56.35 55.36 55.55 0.2M
2023-01-27 54.93 56.66 54.68 56.44 0.2M
2023-01-26 56.17 56.49 54.81 55.27 0.2M
2023-01-25 55.78 56.18 55.03 55.58 0.2M
2023-01-24 57.16 57.44 56.26 56.48 0.2M
2023-01-23 57.00 58.03 56.75 57.29 0.2M
2023-01-20 56.20 56.90 55.46 56.80 0.2M
2023-01-19 56.01 56.55 55.00 55.71 0.2M
2023-01-18 57.97 58.51 56.56 56.70 0.2M
2023-01-17 58.05 58.77 57.77 57.82 0.2M
2023-01-13 57.60 58.47 57.03 58.37 0.1M
2023-01-12 56.33 57.70 56.03 57.69 0.3M
2023-01-11 55.86 56.83 55.58 56.03 0.2M
2023-01-10 53.68 55.62 53.41 55.57 0.3M
2023-01-09 53.72 54.71 53.48 53.65 0.2M
2023-01-06 52.62 54.15 52.07 53.29 0.2M
2023-01-05 52.35 52.70 51.56 51.80 0.2M
2023-01-04 52.38 53.21 52.10 52.66 0.2M
2023-01-03 51.33 51.95 50.43 51.74 0.3M