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
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
2025-10-01 124.37 124.44 121.35 122.42 0.5M
2025-09-30 124.78 125.51 123.99 124.56 0.4M
2025-09-29 124.53 125.20 123.80 124.16 0.6M
2025-09-26 122.62 124.13 121.41 123.97 0.5M
2025-09-25 122.47 122.74 121.14 122.71 0.5M
2025-09-24 124.14 124.60 122.88 123.11 0.5M
2025-09-23 125.94 126.87 124.33 124.72 1.1M
2025-09-22 120.65 125.21 119.65 125.07 1.3M
2025-09-19 122.98 123.71 120.05 120.63 2.0M
2025-09-18 118.94 121.84 118.69 121.09 0.6M
2025-09-17 117.84 119.81 117.14 117.91 0.4M
2025-09-16 120.50 121.09 117.38 117.47 0.6M
2025-09-15 119.32 120.61 119.15 120.17 0.4M
2025-09-12 120.48 121.17 119.21 119.54 0.6M
2025-09-11 119.05 121.82 118.79 120.50 0.7M
2025-09-10 119.56 120.36 117.51 118.29 0.7M
2025-09-09 120.51 120.86 118.63 118.76 1.6M
2025-09-08 120.84 121.30 119.27 120.12 0.5M
2025-09-05 121.72 122.87 119.55 120.45 0.6M
2025-09-04 121.40 121.45 118.85 121.12 0.6M
2025-09-03 120.79 121.97 120.40 120.91 0.5M
2025-09-02 121.29 121.75 120.34 120.88 0.5M
2025-08-29 124.17 124.17 121.14 122.94 0.7M
2025-08-28 124.59 124.59 122.76 123.48 0.6M
2025-08-27 123.66 124.82 123.06 123.93 0.6M
2025-08-26 123.79 125.31 123.38 124.06 1.0M
2025-08-25 126.61 127.18 123.91 124.05 0.5M
2025-08-22 124.36 127.79 124.18 126.83 0.6M
2025-08-21 124.43 125.72 123.36 123.41 0.4M
2025-08-20 125.80 126.80 124.01 124.69 0.4M
2025-08-19 127.06 127.06 125.24 125.84 0.4M
2025-08-18 126.26 127.75 125.90 127.38 0.4M
2025-08-15 125.45 126.68 124.56 126.28 0.4M
2025-08-14 127.60 127.60 124.99 125.37 0.4M
2025-08-13 127.15 128.68 125.53 128.50 0.5M
2025-08-12 124.71 126.50 124.23 126.08 0.4M
2025-08-11 125.66 125.84 123.68 123.98 0.4M
2025-08-08 125.45 126.39 124.25 125.48 0.4M
2025-08-07 126.56 127.15 124.39 124.68 0.7M
2025-08-06 123.66 126.56 122.83 125.25 0.9M
2025-08-05 126.15 127.84 123.11 123.79 0.7M
2025-08-04 124.18 126.36 123.97 125.75 0.9M
2025-08-01 126.33 126.33 121.09 123.18 1.3M
2025-07-31 130.71 139.45 122.89 124.54 3.1M
2025-07-30 136.42 140.04 135.90 138.42 0.7M
2025-07-29 137.30 137.95 135.40 136.62 0.6M
2025-07-28 136.13 136.84 135.11 136.30 0.5M
2025-07-25 134.67 136.17 133.72 135.97 0.5M
2025-07-24 135.34 135.87 133.72 133.99 0.3M
2025-07-23 134.97 136.00 134.62 135.54 0.3M
2025-07-22 137.09 137.09 134.22 134.84 0.5M
2025-07-21 136.63 137.99 136.37 136.63 0.5M
2025-07-18 137.37 137.54 135.77 136.39 0.3M
2025-07-17 136.21 137.68 135.30 136.61 1.1M
2025-07-16 136.03 136.36 133.70 136.13 0.5M
2025-07-15 136.13 136.46 134.49 135.63 0.5M
2025-07-14 135.18 135.86 134.26 135.34 0.3M
2025-07-11 134.46 135.68 133.75 134.54 0.4M
2025-07-10 134.77 135.77 134.12 135.53 0.4M
2025-07-09 133.75 135.15 132.62 134.75 0.5M
2025-07-08 134.46 135.33 132.82 133.56 0.5M
2025-07-07 134.82 136.24 133.66 134.45 0.4M
2025-07-03 134.76 136.06 134.54 135.69 0.2M
2025-07-02 132.57 134.21 131.64 134.08 0.4M
2025-07-01 131.20 133.77 130.40 132.57 0.4M
2025-06-30 132.12 132.51 130.74 131.63 0.7M
2025-06-27 133.04 134.52 130.94 132.46 1.1M
2025-06-26 131.93 132.89 131.45 132.78 0.4M
2025-06-25 130.50 132.48 130.10 131.25 0.4M
2025-06-24 130.81 131.48 129.95 130.50 0.7M
2025-06-23 127.47 131.03 126.19 130.81 0.9M
2025-06-20 127.03 129.83 126.18 127.80 1.1M
2025-06-18 124.09 126.05 123.80 125.70 0.5M
2025-06-17 124.04 124.86 123.71 124.44 0.5M
2025-06-16 123.27 125.40 122.64 125.04 0.5M
2025-06-13 121.42 123.66 121.37 121.96 0.6M
2025-06-12 121.67 123.70 121.00 122.89 0.2M
2025-06-11 124.04 124.06 122.35 122.63 0.7M
2025-06-10 121.77 124.16 121.22 123.32 0.6M
2025-06-09 121.19 122.05 120.65 121.58 0.5M
2025-06-06 120.22 121.00 119.46 120.56 0.4M
2025-06-05 119.41 120.63 118.83 119.51 0.6M
2025-06-04 119.32 120.58 119.20 119.58 0.6M
2025-06-03 116.73 119.79 116.05 119.50 0.5M
2025-06-02 115.41 118.71 115.37 116.46 0.8M
2025-05-30 113.61 116.59 112.83 115.60 0.6M
2025-05-29 114.22 114.22 112.98 113.71 0.4M
2025-05-28 115.69 116.03 113.13 113.28 0.4M
2025-05-27 114.06 115.92 113.33 115.50 0.8M
2025-05-23 110.54 113.01 110.54 112.63 0.4M
2025-05-22 114.17 114.17 112.01 112.27 0.5M
2025-05-21 113.96 115.09 113.53 114.80 0.5M
2025-05-20 113.44 115.52 113.29 114.93 0.7M
2025-05-19 113.11 114.18 113.05 113.99 0.3M
2025-05-16 114.14 115.05 113.62 114.82 0.3M
2025-05-15 113.82 115.24 113.34 114.20 0.3M
2025-05-14 114.71 115.22 113.42 113.75 0.5M
2025-05-13 112.21 115.64 112.21 115.10 0.7M
2025-05-12 112.02 112.65 109.48 112.44 0.6M
2025-05-09 108.62 109.02 107.45 108.58 0.3M
2025-05-08 107.02 109.08 106.08 107.87 0.7M
2025-05-07 107.26 107.62 105.36 106.31 0.5M
2025-05-06 106.91 109.27 106.53 106.68 0.4M
2025-05-05 107.30 109.33 107.30 107.55 0.6M
2025-05-02 110.13 112.67 107.77 108.23 0.8M
2025-05-01 108.21 110.64 104.98 108.05 0.8M
2025-04-30 109.09 111.72 107.92 111.29 0.8M
2025-04-29 109.04 111.16 108.84 110.88 0.4M
2025-04-28 109.96 110.61 107.46 109.10 0.5M
2025-04-25 108.89 110.52 108.28 110.41 0.5M
2025-04-24 105.51 109.33 105.00 109.16 0.6M
2025-04-23 106.68 107.85 105.07 105.42 0.5M
2025-04-22 102.91 105.39 102.71 104.11 0.8M
2025-04-21 102.02 102.64 100.21 101.48 0.4M
2025-04-17 101.56 103.56 101.37 103.26 0.5M
2025-04-16 101.59 101.97 99.74 101.65 0.5M
2025-04-15 101.58 103.70 101.02 102.08 0.5M
2025-04-14 102.94 103.12 99.88 101.38 0.6M
2025-04-11 97.58 102.37 96.52 101.00 0.8M
2025-04-10 97.06 98.21 93.67 97.22 0.5M
2025-04-09 92.55 100.62 90.11 99.53 1.0M
2025-04-08 99.40 99.40 91.00 92.04 1.1M
2025-04-07 91.58 99.91 90.35 94.38 0.9M
2025-04-04 95.79 97.42 92.88 94.79 0.9M
2025-04-03 102.50 104.22 99.30 100.84 0.7M
2025-04-02 104.77 107.73 104.23 107.36 0.4M
2025-04-01 104.57 106.24 103.50 105.92 0.4M
2025-03-31 103.13 105.05 101.18 104.76 0.6M
2025-03-28 105.65 105.73 103.04 103.82 0.4M
2025-03-27 107.02 107.19 105.06 105.24 0.3M
2025-03-26 108.91 108.91 106.42 107.36 0.4M
2025-03-25 107.84 108.73 107.12 108.23 0.3M
2025-03-24 107.73 109.07 107.37 108.56 0.5M
2025-03-21 105.68 106.38 104.76 105.76 0.9M
2025-03-20 108.74 109.06 106.73 106.79 0.6M
2025-03-19 105.46 108.88 105.38 108.13 0.6M
2025-03-18 105.92 106.63 105.40 105.49 0.5M
2025-03-17 103.75 107.67 103.75 106.55 0.6M
2025-03-14 104.50 106.48 103.89 104.57 0.6M
2025-03-13 103.01 104.14 102.12 103.91 0.5M
2025-03-12 103.68 104.36 102.58 103.13 0.4M
2025-03-11 103.96 104.60 102.34 103.31 0.3M
2025-03-10 104.78 105.27 102.65 103.72 0.6M
2025-03-07 105.39 106.39 102.89 105.82 0.5M
2025-03-06 105.64 106.99 104.45 106.19 0.5M
2025-03-05 106.00 107.68 105.22 106.98 0.6M
2025-03-04 103.52 106.90 102.63 105.77 0.7M
2025-03-03 108.67 109.57 105.92 106.52 0.9M
2025-02-28 106.00 109.07 105.30 108.89 0.8M
2025-02-27 107.95 109.11 106.02 106.89 1.0M
2025-02-26 104.99 108.89 103.61 107.72 1.4M
2025-02-25 102.50 105.30 100.58 101.81 2.8M
2025-02-24 93.77 94.29 91.84 92.60 1.7M
2025-02-21 98.90 98.90 93.58 93.94 0.9M
2025-02-20 98.10 98.10 96.73 97.69 0.6M
2025-02-19 97.74 98.40 97.33 97.85 0.5M
2025-02-18 96.73 98.12 95.85 98.07 1.2M
2025-02-14 99.01 99.48 96.72 97.00 0.7M
2025-02-13 98.00 98.84 96.40 98.67 0.6M
2025-02-12 97.07 99.13 97.07 97.75 0.6M
2025-02-11 104.96 105.86 98.42 98.50 1.1M
2025-02-10 105.72 106.25 104.39 105.90 0.3M
2025-02-07 105.78 106.44 104.20 105.24 0.5M
2025-02-06 107.48 107.48 105.12 106.09 0.3M
2025-02-05 106.40 106.72 105.53 106.69 0.5M
2025-02-04 106.21 106.33 104.50 105.05 0.5M
2025-02-03 104.95 107.20 103.54 106.00 0.4M
2025-01-31 107.48 109.08 106.84 107.36 0.5M
2025-01-30 107.42 108.66 106.92 107.47 0.2M
2025-01-29 105.66 107.09 105.44 105.90 0.2M
2025-01-28 106.23 106.23 103.81 105.57 0.4M
2025-01-27 106.57 107.58 104.60 105.61 0.4M
2025-01-24 107.88 108.05 106.27 106.86 0.3M
2025-01-23 106.01 108.36 104.96 108.09 0.5M
2025-01-22 107.20 107.94 105.55 106.12 0.4M
2025-01-21 106.27 107.25 105.61 107.07 0.4M
2025-01-17 105.82 106.49 105.12 105.36 0.4M
2025-01-16 105.17 105.56 104.13 104.45 0.5M
2025-01-15 106.93 106.93 104.18 104.71 0.4M
2025-01-14 103.56 105.02 103.36 104.87 0.3M
2025-01-13 102.87 103.46 100.13 103.36 0.6M
2025-01-10 104.74 105.72 102.72 103.61 0.4M
2025-01-08 108.59 108.59 104.44 106.88 0.9M
2025-01-07 108.88 109.93 108.15 109.41 0.4M
2025-01-06 110.30 111.39 108.75 109.02 0.5M
2025-01-03 109.51 110.69 109.03 110.29 0.3M
2025-01-02 109.05 110.23 107.93 108.53 0.2M