NASDAQ Insurance (IXIS)

IXIS
🏛️ 美国 →
15,445.50
最后更新: 2025-09-26
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 11,659.67 11,698.41 11,572.11 11,641.89 0.0M
2022-12-29 11,638.72 11,788.27 11,621.33 11,753.06 0.0M
2022-12-28 11,865.44 11,878.27 11,601.92 11,601.92 0.0M
2022-12-27 11,905.06 11,949.85 11,821.11 11,859.51 0.0M
2022-12-23 11,812.13 11,894.86 11,786.33 11,876.89 0.0M
2022-12-22 11,889.16 11,891.17 11,699.94 11,812.49 0.0M
2022-12-21 11,797.91 11,972.31 11,797.91 11,947.69 0.0M
2022-12-20 11,630.96 11,760.78 11,619.08 11,717.48 0.0M
2022-12-19 11,629.85 11,736.76 11,516.04 11,576.82 0.0M
2022-12-16 11,595.49 11,654.70 11,497.56 11,636.15 0.0M
2022-12-15 11,760.75 11,842.70 11,698.42 11,729.17 0.0M
2022-12-14 11,947.19 12,045.78 11,823.46 11,866.00 0.0M
2022-12-13 12,097.35 12,099.57 11,897.29 11,930.75 0.0M
2022-12-12 11,819.56 11,908.73 11,761.96 11,892.74 0.0M
2022-12-09 11,876.91 11,925.31 11,801.97 11,805.52 0.0M
2022-12-08 11,891.26 11,986.88 11,859.85 11,908.42 0.0M
2022-12-07 11,919.45 12,024.85 11,838.59 11,852.80 0.0M
2022-12-06 11,944.14 11,978.20 11,872.75 11,964.71 0.0M
2022-12-05 12,130.08 12,138.01 11,867.61 11,938.40 0.0M
2022-12-02 11,998.62 12,233.70 11,998.62 12,199.64 0.0M
2022-12-01 12,216.95 12,218.77 12,061.52 12,127.05 0.0M
2022-11-30 11,798.27 12,145.65 11,733.68 12,128.34 0.0M
2022-11-29 11,803.71 11,914.80 11,781.67 11,860.57 0.0M
2022-11-28 11,949.51 11,991.81 11,793.25 11,795.45 0.0M
2022-11-25 11,959.94 12,025.70 11,950.48 12,022.87 0.0M
2022-11-23 11,838.63 11,956.82 11,838.41 11,942.87 0.0M
2022-11-22 11,787.09 11,866.82 11,756.64 11,845.69 0.0M
2022-11-21 11,737.79 11,764.91 11,657.36 11,729.72 0.0M
2022-11-18 11,793.56 11,820.68 11,652.28 11,728.20 0.0M
2022-11-17 11,564.50 11,644.36 11,560.87 11,640.34 0.0M
2022-11-16 11,745.02 11,795.63 11,724.19 11,742.85 0.0M
2022-11-15 11,844.17 11,865.83 11,667.95 11,743.87 0.0M
2022-11-14 11,804.72 11,910.32 11,733.28 11,733.98 0.0M
2022-11-11 11,966.74 11,996.24 11,769.82 11,835.37 0.0M
2022-11-10 11,729.29 11,914.94 11,675.16 11,903.55 0.0M
2022-11-09 11,467.75 11,580.71 11,393.27 11,418.27 0.0M
2022-11-08 11,517.65 11,595.35 11,441.55 11,542.04 0.0M
2022-11-07 11,454.21 11,553.03 11,378.33 11,535.52 0.0M
2022-11-04 11,316.11 11,421.07 11,234.14 11,419.66 0.0M
2022-11-03 11,194.32 11,325.55 11,127.26 11,217.36 0.0M
2022-11-02 11,378.02 11,620.26 11,328.28 11,338.91 0.0M
2022-11-01 11,578.52 11,582.34 11,403.58 11,418.64 0.0M
2022-10-31 11,403.06 11,572.83 11,393.61 11,541.07 0.0M
2022-10-28 11,113.04 11,494.22 11,108.96 11,482.72 0.0M
2022-10-27 10,894.47 11,064.42 10,894.47 10,969.11 0.0M
2022-10-26 10,864.97 10,892.53 10,782.95 10,789.63 0.0M
2022-10-25 10,759.56 10,796.94 10,704.08 10,795.89 0.0M
2022-10-24 10,761.81 10,854.65 10,760.59 10,816.01 0.0M
2022-10-21 10,517.78 10,707.90 10,450.84 10,689.63 0.0M
2022-10-20 10,653.59 10,682.41 10,447.46 10,478.58 0.0M
2022-10-19 10,700.43 10,804.36 10,631.47 10,726.87 0.0M
2022-10-18 10,796.36 10,843.81 10,678.28 10,776.83 0.0M
2022-10-17 10,595.44 10,648.14 10,539.18 10,621.58 0.0M
2022-10-14 10,720.79 10,769.98 10,428.83 10,439.00 0.0M
2022-10-13 10,180.19 10,669.85 10,097.25 10,644.14 0.0M
2022-10-12 10,336.15 10,388.04 10,278.56 10,285.94 0.0M
2022-10-11 10,345.13 10,495.53 10,307.63 10,355.58 0.0M
2022-10-10 10,298.25 10,412.99 10,286.84 10,384.85 0.0M
2022-10-07 10,451.05 10,466.32 10,240.84 10,269.92 0.0M
2022-10-06 10,551.54 10,610.77 10,521.15 10,553.02 0.0M
2022-10-05 10,559.13 10,670.75 10,526.22 10,615.62 0.0M
2022-10-04 10,383.12 10,675.28 10,380.90 10,670.43 0.0M
2022-10-03 10,089.42 10,331.71 9,981.12 10,291.70 0.0M
2022-09-30 10,080.14 10,200.27 9,997.39 10,001.98 0.0M
2022-09-29 10,049.68 10,106.72 9,974.60 10,069.85 0.0M
2022-09-28 9,943.18 10,181.96 9,921.79 10,137.06 0.0M
2022-09-27 9,929.25 10,000.67 9,829.49 9,924.41 0.0M
2022-09-26 9,939.14 10,006.58 9,821.30 9,875.18 0.0M
2022-09-23 10,086.90 10,097.72 9,875.92 9,986.02 0.0M
2022-09-22 10,332.72 10,341.82 10,148.90 10,170.10 0.0M
2022-09-21 10,544.88 10,622.85 10,336.32 10,336.32 0.0M
2022-09-20 10,533.10 10,533.10 10,403.17 10,499.52 0.0M
2022-09-19 10,387.54 10,613.87 10,386.91 10,613.87 0.0M
2022-09-16 10,541.41 10,541.47 10,410.23 10,472.16 0.0M
2022-09-15 10,547.08 10,683.15 10,538.02 10,587.63 0.0M
2022-09-14 10,574.19 10,594.52 10,477.39 10,574.80 0.0M
2022-09-13 10,632.38 10,692.04 10,520.49 10,538.83 0.0M
2022-09-12 10,768.64 10,862.23 10,766.00 10,811.99 0.0M
2022-09-09 10,666.23 10,760.50 10,665.44 10,725.42 0.0M
2022-09-08 10,476.59 10,631.39 10,470.00 10,626.62 0.0M
2022-09-07 10,321.51 10,551.37 10,319.56 10,549.74 0.0M
2022-09-06 10,334.00 10,375.81 10,230.40 10,326.82 0.0M
2022-09-02 10,472.93 10,564.94 10,272.93 10,311.09 0.0M
2022-09-01 10,355.70 10,387.58 10,251.29 10,386.33 0.0M
2022-08-31 10,445.22 10,467.21 10,352.61 10,383.75 0.0M
2022-08-30 10,509.56 10,509.56 10,379.05 10,407.84 0.0M
2022-08-29 10,519.93 10,561.92 10,442.06 10,482.57 0.0M
2022-08-26 10,841.57 10,851.72 10,581.72 10,581.72 0.0M
2022-08-25 10,673.07 10,823.89 10,658.27 10,823.89 0.0M
2022-08-24 10,549.23 10,654.60 10,533.90 10,645.14 0.0M
2022-08-23 10,636.33 10,672.48 10,568.26 10,568.26 0.0M
2022-08-22 10,750.56 10,758.17 10,630.66 10,646.27 0.0M
2022-08-19 10,966.96 10,987.50 10,854.22 10,867.46 0.0M
2022-08-18 10,968.77 11,044.84 10,958.77 11,034.29 0.0M
2022-08-17 10,910.46 11,008.06 10,905.37 10,969.89 0.0M
2022-08-16 10,952.89 11,029.52 10,933.78 11,001.68 0.0M
2022-08-15 10,864.13 10,983.59 10,846.19 10,979.94 0.0M
2022-08-12 10,835.28 10,960.58 10,818.60 10,960.58 0.0M
2022-08-11 10,678.70 10,815.07 10,675.10 10,769.60 0.0M
2022-08-10 10,521.54 10,619.84 10,521.54 10,615.10 0.0M
2022-08-09 10,311.54 10,466.54 10,305.17 10,396.73 0.0M
2022-08-08 10,256.08 10,331.81 10,242.85 10,276.09 0.0M
2022-08-05 10,091.26 10,177.69 10,084.33 10,176.06 0.0M
2022-08-04 10,076.05 10,116.73 10,054.75 10,084.53 0.0M
2022-08-03 9,969.90 10,121.51 9,954.53 10,115.87 0.0M
2022-08-02 9,934.68 10,055.60 9,905.21 9,932.98 0.0M
2022-08-01 9,936.07 9,969.55 9,874.58 9,943.86 0.0M
2022-07-29 9,905.16 10,063.33 9,890.10 10,036.66 0.0M
2022-07-28 10,097.84 10,116.09 9,739.66 9,895.05 0.0M
2022-07-27 10,078.14 10,195.24 10,039.82 10,158.62 0.0M
2022-07-26 10,055.10 10,102.71 10,028.61 10,060.85 0.0M
2022-07-25 10,074.50 10,156.35 10,045.19 10,097.46 0.0M
2022-07-22 10,110.46 10,140.37 9,951.91 10,022.42 0.0M
2022-07-21 10,018.03 10,098.97 9,966.14 10,097.87 0.0M
2022-07-20 9,980.16 10,076.17 9,943.88 10,041.40 0.0M
2022-07-19 9,884.99 10,010.99 9,858.10 9,994.61 0.0M
2022-07-18 9,966.00 9,991.71 9,733.78 9,757.23 0.0M
2022-07-15 9,884.74 9,933.97 9,791.94 9,885.57 0.0M
2022-07-14 9,847.34 9,865.76 9,682.39 9,747.36 0.0M
2022-07-13 10,055.25 10,093.13 9,946.43 10,028.20 0.0M
2022-07-12 10,186.47 10,286.86 10,115.38 10,136.79 0.0M
2022-07-11 10,237.39 10,307.42 10,201.17 10,222.07 0.0M
2022-07-08 10,363.62 10,383.07 10,275.49 10,300.00 0.0M
2022-07-07 10,392.48 10,436.07 10,341.62 10,349.25 0.0M
2022-07-06 10,291.71 10,384.95 10,216.28 10,303.86 0.0M
2022-07-05 10,258.53 10,323.38 10,112.10 10,321.82 0.0M
2022-07-01 10,240.73 10,420.22 10,228.55 10,399.04 0.0M
2022-06-30 10,108.24 10,293.77 10,062.62 10,258.49 0.0M
2022-06-29 10,248.04 10,253.16 10,189.57 10,204.91 0.0M
2022-06-28 10,388.65 10,478.58 10,244.55 10,248.03 0.0M
2022-06-27 10,360.08 10,367.13 10,279.88 10,318.43 0.0M
2022-06-24 10,077.35 10,342.07 10,063.65 10,341.34 0.0M
2022-06-23 10,016.11 10,032.52 9,883.59 9,977.42 0.0M
2022-06-22 9,810.84 10,031.05 9,810.13 9,975.43 0.0M
2022-06-21 9,937.43 9,965.47 9,837.84 9,933.31 0.0M
2022-06-17 9,665.62 9,798.61 9,637.69 9,773.53 0.0M
2022-06-16 9,805.04 9,806.97 9,586.67 9,622.71 0.0M
2022-06-15 10,054.33 10,126.52 9,846.35 9,974.75 0.0M
2022-06-14 9,936.68 10,026.80 9,887.08 9,950.08 0.0M
2022-06-13 9,977.75 10,040.30 9,852.76 9,893.36 0.0M
2022-06-10 10,257.01 10,277.68 10,168.14 10,174.21 0.0M
2022-06-09 10,625.79 10,641.36 10,436.57 10,436.57 0.0M
2022-06-08 10,736.03 10,764.84 10,634.42 10,662.35 0.0M
2022-06-07 10,657.47 10,798.73 10,636.65 10,793.67 0.0M
2022-06-06 10,674.87 10,766.53 10,624.56 10,713.52 0.0M
2022-06-03 10,714.57 10,721.19 10,584.77 10,596.29 0.0M
2022-06-02 10,587.87 10,780.82 10,523.48 10,777.67 0.0M
2022-06-01 10,741.27 10,763.91 10,444.33 10,588.10 0.0M
2022-05-31 10,715.56 10,821.38 10,637.84 10,740.09 0.0M
2022-05-27 10,640.03 10,809.18 10,639.51 10,809.00 0.0M
2022-05-26 10,467.68 10,637.27 10,467.68 10,606.17 0.0M
2022-05-25 10,363.44 10,466.78 10,337.46 10,409.44 0.0M
2022-05-24 10,345.17 10,397.75 10,157.88 10,366.71 0.0M
2022-05-23 10,369.09 10,429.91 10,258.71 10,391.64 0.0M
2022-05-20 10,345.21 10,386.10 10,039.21 10,225.34 0.0M
2022-05-19 10,301.40 10,390.78 10,188.42 10,261.64 0.0M
2022-05-18 10,523.10 10,545.92 10,358.41 10,384.53 0.0M
2022-05-17 10,511.67 10,608.45 10,474.46 10,608.08 0.0M
2022-05-16 10,425.16 10,451.68 10,336.99 10,382.60 0.0M
2022-05-13 10,330.72 10,466.28 10,316.51 10,428.62 0.0M
2022-05-12 10,183.81 10,264.90 10,054.48 10,220.28 0.0M
2022-05-11 10,365.82 10,468.25 10,198.89 10,211.53 0.0M
2022-05-10 10,491.86 10,517.34 10,236.66 10,361.91 0.0M
2022-05-09 10,524.28 10,554.90 10,392.33 10,412.78 0.0M
2022-05-06 10,650.62 10,659.14 10,518.59 10,612.71 0.0M
2022-05-05 10,792.46 10,844.61 10,582.37 10,686.50 0.0M
2022-05-04 10,597.60 10,943.33 10,579.17 10,930.69 0.0M
2022-05-03 10,541.08 10,701.61 10,541.08 10,594.63 0.0M
2022-05-02 10,487.00 10,575.95 10,325.99 10,488.17 0.0M
2022-04-29 10,881.39 10,886.48 10,441.52 10,461.98 0.0M
2022-04-28 11,070.78 11,080.56 10,795.95 10,986.83 0.0M
2022-04-27 10,954.48 11,090.82 10,928.39 10,983.68 0.0M
2022-04-26 11,090.22 11,151.02 10,935.13 10,935.13 0.0M
2022-04-25 11,102.12 11,215.03 10,905.75 11,190.56 0.0M
2022-04-22 11,410.67 11,421.70 11,155.19 11,162.00 0.0M
2022-04-21 11,638.62 11,667.14 11,451.38 11,466.29 0.0M
2022-04-20 11,492.16 11,579.78 11,468.80 11,561.80 0.0M
2022-04-19 11,347.55 11,440.37 11,319.45 11,422.39 0.0M
2022-04-18 11,331.33 11,395.48 11,280.84 11,314.39 0.0M
2022-04-14 11,377.73 11,437.39 11,370.26 11,376.78 0.0M
2022-04-13 11,235.68 11,375.63 11,187.56 11,369.93 0.0M
2022-04-12 11,420.58 11,502.84 11,253.50 11,270.89 0.0M
2022-04-11 11,437.63 11,527.48 11,359.61 11,364.46 0.0M
2022-04-08 11,412.31 11,506.92 11,370.72 11,450.37 0.0M
2022-04-07 11,425.02 11,457.75 11,286.72 11,410.16 0.0M
2022-04-06 11,415.43 11,498.56 11,399.38 11,439.71 0.0M
2022-04-05 11,448.25 11,578.26 11,447.28 11,463.40 0.0M
2022-04-04 11,568.04 11,569.01 11,407.37 11,461.29 0.0M
2022-04-01 11,535.21 11,604.52 11,490.13 11,596.14 0.0M
2022-03-31 11,610.62 11,674.49 11,463.38 11,465.25 0.0M
2022-03-30 11,613.44 11,687.42 11,559.20 11,602.06 0.0M
2022-03-29 11,616.31 11,692.71 11,599.66 11,689.59 0.0M
2022-03-28 11,511.71 11,519.56 11,421.75 11,519.06 0.0M
2022-03-25 11,390.24 11,507.91 11,389.96 11,506.09 0.0M
2022-03-24 11,283.87 11,380.86 11,255.89 11,379.08 0.0M
2022-03-23 11,280.30 11,330.50 11,230.01 11,230.01 0.0M
2022-03-22 11,280.10 11,346.76 11,247.83 11,323.50 0.0M
2022-03-21 11,213.14 11,284.92 11,154.70 11,207.92 0.0M
2022-03-18 11,173.55 11,212.29 11,056.22 11,187.98 0.0M
2022-03-17 11,022.53 11,200.46 11,011.93 11,200.46 0.0M
2022-03-16 11,023.19 11,146.16 10,921.27 11,082.86 0.0M
2022-03-15 10,818.94 10,972.27 10,818.94 10,962.59 0.0M
2022-03-14 10,785.23 10,871.04 10,720.24 10,754.30 0.0M
2022-03-11 10,814.13 10,866.17 10,645.35 10,649.97 0.0M
2022-03-10 10,625.38 10,747.11 10,612.62 10,729.71 0.0M
2022-03-09 10,727.56 10,874.76 10,727.56 10,781.61 0.0M
2022-03-08 10,577.60 10,730.37 10,422.74 10,516.71 0.0M
2022-03-07 10,711.90 10,715.79 10,521.90 10,521.90 0.0M
2022-03-04 10,819.85 10,850.19 10,726.88 10,793.84 0.0M
2022-03-03 11,065.40 11,092.29 10,903.45 10,964.05 0.0M
2022-03-02 10,872.52 11,053.12 10,872.52 11,009.80 0.0M
2022-03-01 11,032.86 11,052.78 10,744.43 10,787.91 0.0M
2022-02-28 10,995.51 11,173.58 10,995.51 11,101.06 0.0M
2022-02-25 10,906.80 11,207.03 10,906.80 11,204.77 0.0M
2022-02-24 10,562.80 10,900.42 10,534.82 10,874.40 0.0M
2022-02-23 11,107.88 11,135.61 10,837.43 10,837.43 0.0M
2022-02-22 11,134.72 11,173.43 10,991.86 11,056.29 0.0M
2022-02-18 11,115.87 11,238.98 11,115.77 11,175.14 0.0M
2022-02-17 11,278.77 11,296.75 11,123.54 11,142.62 0.0M
2022-02-16 11,284.72 11,426.87 11,283.22 11,409.77 0.0M
2022-02-15 11,177.97 11,320.20 11,174.03 11,293.49 0.0M
2022-02-14 11,197.60 11,230.93 10,983.52 11,067.62 0.0M
2022-02-11 11,397.34 11,425.64 11,156.94 11,189.54 0.0M
2022-02-10 11,407.20 11,591.13 11,341.98 11,395.31 0.0M
2022-02-09 11,474.07 11,552.92 11,452.08 11,484.25 0.0M
2022-02-08 11,327.56 11,453.22 11,220.67 11,440.86 0.0M
2022-02-07 11,402.50 11,481.58 11,364.30 11,379.47 0.0M
2022-02-04 11,240.84 11,471.23 11,234.42 11,382.11 0.0M
2022-02-03 11,359.23 11,428.86 11,246.24 11,262.65 0.0M
2022-02-02 11,331.31 11,410.89 11,302.32 11,402.03 0.0M
2022-02-01 11,233.51 11,363.01 11,155.65 11,353.97 0.0M
2022-01-31 10,961.90 11,251.15 10,960.47 11,247.01 0.0M
2022-01-28 10,803.20 11,036.35 10,709.55 11,035.30 0.0M
2022-01-27 11,067.40 11,153.03 10,752.62 10,814.53 0.0M
2022-01-26 11,079.27 11,212.01 10,858.05 10,956.35 0.0M
2022-01-25 10,958.11 11,108.99 10,750.82 10,995.88 0.0M
2022-01-24 10,801.00 11,122.96 10,665.43 11,102.27 0.0M
2022-01-21 11,008.51 11,132.29 10,909.12 10,922.55 0.0M
2022-01-20 11,121.12 11,296.55 11,047.50 11,063.08 0.0M
2022-01-19 11,259.29 11,268.80 11,084.17 11,086.56 0.0M
2022-01-18 11,404.00 11,404.73 11,202.62 11,224.56 0.0M
2022-01-14 11,380.41 11,443.50 11,297.68 11,437.81 0.0M
2022-01-13 11,517.63 11,588.21 11,445.99 11,466.28 0.0M
2022-01-12 11,574.70 11,606.74 11,438.54 11,481.19 0.0M
2022-01-11 11,497.94 11,548.28 11,394.00 11,540.79 0.0M
2022-01-10 11,458.46 11,479.26 11,335.73 11,472.94 0.0M
2022-01-07 11,438.45 11,490.26 11,403.29 11,463.01 0.0M
2022-01-06 11,426.83 11,473.56 11,372.45 11,420.72 0.0M
2022-01-05 11,549.92 11,561.91 11,346.99 11,350.49 0.0M
2022-01-04 11,495.25 11,574.28 11,495.25 11,533.37 0.0M
2022-01-03 11,449.69 11,532.36 11,364.84 11,420.66 0.0M