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
2025-09-26 15,351.00 15,475.10 15,346.40 15,445.50 0.0M
2025-09-25 15,455.00 15,490.10 15,203.00 15,277.90 0.0M
2025-09-24 15,343.70 15,445.80 15,336.70 15,431.60 0.0M
2025-09-23 15,377.90 15,442.10 15,330.40 15,349.90 0.0M
2025-09-22 15,321.90 15,403.60 15,301.60 15,374.60 0.0M
2025-09-19 15,351.90 15,434.10 15,275.10 15,380.60 0.0M
2025-09-18 15,119.02 15,318.09 15,115.82 15,282.82 0.0M
2025-09-17 15,158.42 15,334.35 15,143.19 15,150.49 0.0M
2025-09-16 15,197.20 15,203.13 15,098.06 15,135.69 0.0M
2025-09-15 15,609.65 15,640.81 15,278.82 15,294.00 0.0M
2025-09-14 15,605.91 15,613.58 15,613.58 15,613.58 0.0M
2025-09-12 15,605.91 15,690.38 15,592.75 15,613.58 0.0M
2025-09-11 15,298.98 15,662.33 15,298.93 15,655.40 0.0M
2025-09-10 15,255.09 15,323.97 15,232.84 15,297.68 0.0M
2025-09-09 15,463.46 15,497.59 15,324.75 15,329.13 0.0M
2025-09-08 15,470.22 15,470.22 15,284.29 15,456.03 0.0M
2025-09-05 15,533.30 15,574.15 15,346.28 15,398.94 0.0M
2025-09-04 15,459.92 15,535.51 15,445.20 15,530.71 0.0M
2025-09-03 15,296.15 15,403.87 15,290.91 15,375.85 0.0M
2025-09-02 15,444.75 15,479.83 15,298.55 15,355.29 0.0M
2025-08-29 15,461.94 15,527.80 15,457.95 15,481.39 0.0M
2025-08-28 15,523.93 15,523.93 15,404.95 15,434.78 0.0M
2025-08-27 15,472.74 15,598.96 15,472.74 15,525.94 0.0M
2025-08-26 15,602.49 15,620.17 15,469.61 15,489.64 0.0M
2025-08-25 15,817.60 15,820.01 15,634.83 15,634.83 0.0M
2025-08-22 15,811.14 15,954.83 15,811.14 15,851.68 0.0M
2025-08-21 15,664.07 15,781.50 15,663.40 15,719.91 0.0M
2025-08-20 15,613.31 15,741.25 15,613.31 15,695.30 0.0M
2025-08-19 15,392.40 15,581.33 15,387.87 15,578.66 0.0M
2025-08-18 15,452.92 15,469.81 15,379.80 15,381.04 0.0M
2025-08-15 15,683.67 15,685.72 15,443.09 15,469.52 0.0M
2025-08-14 15,643.41 15,665.82 15,531.77 15,611.06 0.0M
2025-08-13 15,440.83 15,687.56 15,426.08 15,672.19 0.0M
2025-08-12 15,440.69 15,455.23 15,354.01 15,420.27 0.0M
2025-08-11 15,320.66 15,463.49 15,320.66 15,405.94 0.0M
2025-08-08 15,408.18 15,484.59 15,283.00 15,301.53 0.0M
2025-08-07 15,505.54 15,507.08 15,188.54 15,288.59 0.0M
2025-08-06 15,354.18 15,482.02 15,347.27 15,469.20 0.0M
2025-08-05 15,325.16 15,393.57 15,264.41 15,309.32 0.0M
2025-08-04 15,118.53 15,299.15 15,118.53 15,297.43 0.0M
2025-08-01 15,095.09 15,098.68 14,947.59 15,054.74 0.0M
2025-07-31 14,997.56 15,257.68 14,997.05 15,138.34 0.0M
2025-07-30 15,195.57 15,195.57 14,911.81 14,979.11 0.0M
2025-07-29 15,293.29 15,298.65 15,053.19 15,092.94 0.0M
2025-07-28 15,328.93 15,331.74 15,107.82 15,112.02 0.0M
2025-07-25 15,313.13 15,432.28 15,310.43 15,350.27 0.0M
2025-07-24 15,383.69 15,385.95 15,222.52 15,250.91 0.0M
2025-07-23 15,586.28 15,588.33 15,410.17 15,543.33 0.0M
2025-07-22 15,304.90 15,548.01 15,294.81 15,518.19 0.0M
2025-07-21 15,424.24 15,479.86 15,250.95 15,258.81 0.0M
2025-07-18 15,464.70 15,533.18 15,395.31 15,438.26 0.0M
2025-07-17 15,312.04 15,431.00 15,258.66 15,406.70 0.0M
2025-07-16 15,234.01 15,360.07 15,103.57 15,355.31 0.0M
2025-07-15 15,398.74 15,432.42 15,126.48 15,129.12 0.0M
2025-07-14 15,187.66 15,467.65 15,187.23 15,436.00 0.0M
2025-07-11 15,314.13 15,323.63 15,162.67 15,186.40 0.0M
2025-07-10 15,249.43 15,386.47 15,207.62 15,376.96 0.0M
2025-07-09 15,358.03 15,358.03 15,255.18 15,318.51 0.0M
2025-07-08 15,280.22 15,453.84 15,262.70 15,342.19 0.0M
2025-07-07 15,454.43 15,508.09 15,278.37 15,332.59 0.0M
2025-07-03 15,384.64 15,514.81 15,377.17 15,507.83 0.0M
2025-07-02 15,599.83 15,599.83 15,205.59 15,336.49 0.0M
2025-07-01 15,628.38 15,734.59 15,582.79 15,663.58 0.0M
2025-06-30 15,480.78 15,664.59 15,472.83 15,640.54 0.0M
2025-06-27 15,428.63 15,547.23 15,358.46 15,492.11 0.0M
2025-06-26 15,298.26 15,455.97 15,268.20 15,444.17 0.0M
2025-06-25 15,594.68 15,594.79 15,242.83 15,259.89 0.0M
2025-06-24 15,717.19 15,717.73 15,590.99 15,616.28 0.0M
2025-06-23 15,458.01 15,663.24 15,414.40 15,663.24 0.0M
2025-06-20 15,491.56 15,596.10 15,432.69 15,455.36 0.0M
2025-06-18 15,396.66 15,516.73 15,390.94 15,415.97 0.0M
2025-06-17 15,452.30 15,453.12 15,325.63 15,406.20 0.0M
2025-06-16 15,576.71 15,714.77 15,554.61 15,573.33 0.0M
2025-06-13 15,574.69 15,673.35 15,490.39 15,506.05 0.0M
2025-06-12 15,461.95 15,700.52 15,461.43 15,700.52 0.0M
2025-06-11 15,531.14 15,576.81 15,444.77 15,488.03 0.0M
2025-06-10 15,679.04 15,680.83 15,456.54 15,508.48 0.0M
2025-06-09 16,057.86 16,058.27 15,484.07 15,741.30 0.0M
2025-06-06 16,048.99 16,093.40 15,971.07 16,061.38 0.0M
2025-06-05 15,921.32 15,929.02 15,785.83 15,896.04 0.0M
2025-06-04 16,114.49 16,120.49 15,903.49 15,906.08 0.0M
2025-06-03 16,091.62 16,150.43 15,862.79 16,129.47 0.0M
2025-06-02 15,987.08 16,159.23 15,861.74 16,156.69 0.0M
2025-05-30 15,904.68 16,068.06 15,866.02 16,038.54 0.0M
2025-05-29 15,755.46 15,930.79 15,736.04 15,930.79 0.0M
2025-05-28 15,900.86 15,914.58 15,730.51 15,740.20 0.0M
2025-05-27 15,771.82 15,939.39 15,665.39 15,935.23 0.0M
2025-05-23 15,473.84 15,653.01 15,473.84 15,620.55 0.0M
2025-05-22 15,683.59 15,694.58 15,480.47 15,586.91 0.0M
2025-05-21 15,927.95 15,931.36 15,691.94 15,705.02 0.0M
2025-05-20 16,056.06 16,091.46 15,982.40 16,008.17 0.0M
2025-05-19 16,032.63 16,159.20 16,014.20 16,124.65 0.0M
2025-05-16 15,906.21 16,083.72 15,904.05 16,081.35 0.0M
2025-05-15 15,607.75 15,911.79 15,607.75 15,904.44 0.0M
2025-05-14 15,764.27 15,769.54 15,491.87 15,589.08 0.0M
2025-05-13 15,904.55 15,957.27 15,770.14 15,771.53 0.0M
2025-05-12 15,988.74 15,994.73 15,666.37 15,879.09 0.0M
2025-05-09 15,824.43 15,854.34 15,785.37 15,812.62 0.0M
2025-05-08 15,770.33 15,971.21 15,686.53 15,815.99 0.0M
2025-05-07 15,674.16 15,785.95 15,641.01 15,684.62 0.0M
2025-05-06 15,535.46 15,692.39 15,533.74 15,653.63 0.0M
2025-05-05 15,572.35 15,707.46 15,495.50 15,636.01 0.0M
2025-05-02 15,411.54 15,708.12 15,403.90 15,677.25 0.0M
2025-05-01 15,260.29 15,323.75 15,153.91 15,222.55 0.0M
2025-04-30 15,149.79 15,363.30 14,919.14 15,321.01 0.0M
2025-04-29 15,309.80 15,373.40 15,127.01 15,357.57 0.0M
2025-04-28 15,200.42 15,260.99 15,041.91 15,170.56 0.0M
2025-04-25 15,327.43 15,360.86 14,934.27 15,167.03 0.0M
2025-04-24 15,513.61 15,639.07 15,513.61 15,571.76 0.0M
2025-04-23 15,799.95 15,927.51 15,711.06 15,784.91 0.0M
2025-04-22 15,427.12 15,737.33 15,406.56 15,692.88 0.0M
2025-04-21 15,588.40 15,588.78 15,076.57 15,197.77 0.0M
2025-04-17 15,732.70 15,768.76 15,551.89 15,652.29 0.0M
2025-04-16 15,794.83 15,888.63 15,598.51 15,668.97 0.0M
2025-04-15 15,884.67 15,971.19 15,784.61 15,791.90 0.0M
2025-04-14 15,728.13 15,888.91 15,714.56 15,823.34 0.0M
2025-04-11 15,368.27 15,621.93 15,273.31 15,591.57 0.0M
2025-04-10 15,444.09 15,569.88 15,124.85 15,413.65 0.0M
2025-04-09 14,461.19 15,576.12 14,461.19 15,526.90 0.0M
2025-04-08 14,996.55 15,305.76 14,529.55 14,682.24 0.0M
2025-04-07 14,799.56 15,084.41 14,335.59 14,633.79 0.0M
2025-04-04 15,980.50 15,987.60 15,033.97 15,103.02 0.0M
2025-04-03 16,163.62 16,393.14 16,161.09 16,302.93 0.0M
2025-04-02 16,262.28 16,492.45 16,254.10 16,479.72 0.0M
2025-04-01 16,428.12 16,501.55 16,281.13 16,368.39 0.0M
2025-03-31 16,236.07 16,503.04 16,233.50 16,419.76 0.0M
2025-03-28 16,544.53 16,631.14 16,277.11 16,287.14 0.0M
2025-03-27 16,470.43 16,568.79 16,373.30 16,541.07 0.0M
2025-03-26 16,424.52 16,546.43 16,355.29 16,426.75 0.0M
2025-03-25 16,315.02 16,464.25 16,241.93 16,363.52 0.0M
2025-03-24 16,167.88 16,339.75 16,159.35 16,314.37 0.0M
2025-03-21 16,066.41 16,124.50 15,977.28 16,055.75 0.0M
2025-03-20 16,136.97 16,216.25 16,088.50 16,096.59 0.0M
2025-03-19 16,127.28 16,196.03 16,033.77 16,168.05 0.0M
2025-03-18 16,238.59 16,306.56 16,112.14 16,127.29 0.0M
2025-03-17 15,903.73 16,250.01 15,903.73 16,218.32 0.0M
2025-03-14 15,718.77 15,988.09 15,681.56 15,970.83 0.0M
2025-03-13 15,601.77 15,720.80 15,588.86 15,635.15 0.0M
2025-03-12 15,886.80 15,899.21 15,600.21 15,627.91 0.0M
2025-03-11 15,929.22 15,978.78 15,740.07 15,853.66 0.0M
2025-03-10 15,886.91 16,140.52 15,793.40 15,874.56 0.0M
2025-03-07 15,957.35 16,057.22 15,823.87 15,967.23 0.0M
2025-03-06 16,063.57 16,081.24 15,904.62 16,004.99 0.0M
2025-03-05 16,083.61 16,222.98 16,040.21 16,176.91 0.0M
2025-03-04 16,363.15 16,367.22 16,107.24 16,114.69 0.0M
2025-03-03 16,305.86 16,505.49 16,301.82 16,384.80 0.0M
2025-02-28 16,113.54 16,312.44 16,108.52 16,307.39 0.0M
2025-02-27 15,802.41 16,065.16 15,802.18 15,982.66 0.0M
2025-02-26 15,697.35 15,846.54 15,682.15 15,746.89 0.0M
2025-02-25 15,556.85 15,729.37 15,521.87 15,694.48 0.0M
2025-02-24 15,313.17 15,540.39 15,311.54 15,461.53 0.0M
2025-02-21 15,438.04 15,456.78 15,212.62 15,268.61 0.0M
2025-02-20 15,447.09 15,464.58 15,285.41 15,411.32 0.0M
2025-02-19 15,545.62 15,577.89 15,437.11 15,537.76 0.0M
2025-02-18 15,573.57 15,595.68 15,512.45 15,544.52 0.0M
2025-02-14 15,653.47 15,653.56 15,500.40 15,511.59 0.0M
2025-02-13 15,304.27 15,628.50 15,304.27 15,626.14 0.0M
2025-02-12 15,351.37 15,367.11 15,228.30 15,243.04 0.0M
2025-02-11 15,620.67 15,699.29 15,495.79 15,499.14 0.0M
2025-02-10 15,839.88 15,848.17 15,602.97 15,622.74 0.0M
2025-02-07 15,872.25 15,872.57 15,755.26 15,793.14 0.0M
2025-02-06 15,802.60 15,868.43 15,730.66 15,852.43 0.0M
2025-02-05 15,750.97 15,751.98 15,581.44 15,693.15 0.0M
2025-02-04 15,459.45 15,648.94 15,416.51 15,597.31 0.0M
2025-02-03 15,630.33 15,771.12 15,486.06 15,725.62 0.0M
2025-01-31 15,771.03 15,828.74 15,688.80 15,729.74 0.0M
2025-01-30 15,813.74 15,864.73 15,673.23 15,814.91 0.0M
2025-01-29 15,852.78 15,898.94 15,725.69 15,747.03 0.0M
2025-01-28 15,922.17 16,068.30 15,849.71 15,890.87 0.0M
2025-01-27 15,531.83 15,972.56 15,530.84 15,930.53 0.0M
2025-01-24 15,396.48 15,502.43 15,390.89 15,495.95 0.0M
2025-01-23 15,464.16 15,480.84 15,367.53 15,398.26 0.0M
2025-01-22 15,667.50 15,687.52 15,480.67 15,482.36 0.0M
2025-01-21 15,778.76 15,820.67 15,614.58 15,663.55 0.0M
2025-01-17 15,953.04 15,976.15 15,781.91 15,782.12 0.0M
2025-01-16 15,604.08 15,897.73 15,602.84 15,876.86 0.0M
2025-01-15 15,654.58 15,665.98 15,526.21 15,581.46 0.0M
2025-01-14 15,143.47 15,410.13 15,105.70 15,394.66 0.0M
2025-01-13 14,964.31 15,140.69 14,947.64 15,131.22 0.0M
2025-01-10 15,230.69 15,267.47 14,968.44 15,074.31 0.0M
2025-01-08 15,442.45 15,486.19 15,318.53 15,468.29 0.0M
2025-01-07 15,378.05 15,526.74 15,347.10 15,432.31 0.0M
2025-01-06 15,504.45 15,579.79 15,347.77 15,360.68 0.0M
2025-01-03 15,575.86 15,586.01 15,471.97 15,523.31 0.0M
2025-01-02 15,680.22 15,712.94 15,451.78 15,488.69 0.0M