赫克拉矿业

HL
🏛️ 美国 →
12.26
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
2022-12-30 5.57 5.66 5.49 5.56 5.8M
2022-12-29 5.50 5.62 5.50 5.60 9.8M
2022-12-28 5.55 5.58 5.36 5.41 5.8M
2022-12-27 5.55 5.75 5.49 5.64 6.5M
2022-12-23 5.49 5.53 5.33 5.50 5.6M
2022-12-22 5.51 5.53 5.28 5.49 7.5M
2022-12-21 5.62 5.73 5.58 5.60 7.3M
2022-12-20 5.33 5.65 5.30 5.57 9.8M
2022-12-19 5.33 5.37 5.14 5.17 7.1M
2022-12-16 5.21 5.39 5.12 5.30 20.9M
2022-12-15 5.38 5.43 5.23 5.26 10.2M
2022-12-14 5.64 5.68 5.42 5.53 13.9M
2022-12-13 5.85 5.90 5.56 5.66 10.7M
2022-12-12 5.46 5.60 5.39 5.57 8.8M
2022-12-09 5.63 5.85 5.54 5.55 8.0M
2022-12-08 5.76 5.84 5.55 5.59 8.7M
2022-12-07 5.39 5.73 5.39 5.66 12.3M
2022-12-06 5.43 5.60 5.30 5.33 6.1M
2022-12-05 5.65 5.67 5.33 5.36 8.2M
2022-12-02 5.45 5.77 5.40 5.72 10.0M
2022-12-01 5.63 5.82 5.41 5.57 12.0M
2022-11-30 5.13 5.46 5.08 5.45 19.9M
2022-11-29 4.90 5.12 4.90 5.01 5.9M
2022-11-28 5.13 5.16 4.83 4.85 6.8M
2022-11-25 5.21 5.22 5.13 5.18 3.1M
2022-11-23 5.14 5.23 5.06 5.21 5.7M
2022-11-22 4.87 5.20 4.85 5.17 11.3M
2022-11-21 4.85 4.87 4.66 4.80 5.2M
2022-11-18 4.96 4.97 4.83 4.93 5.1M
2022-11-17 4.89 4.89 4.74 4.87 6.9M
2022-11-16 5.09 5.09 4.94 4.99 5.5M
2022-11-15 5.21 5.26 5.04 5.09 8.5M
2022-11-14 4.87 5.21 4.86 5.16 9.6M
2022-11-11 4.98 5.01 4.81 4.94 9.1M
2022-11-10 4.83 5.01 4.62 4.99 9.3M
2022-11-09 4.85 4.91 4.47 4.54 11.4M
2022-11-08 4.82 5.12 4.73 4.97 13.3M
2022-11-07 4.83 4.90 4.73 4.79 7.1M
2022-11-04 4.53 4.81 4.52 4.76 12.9M
2022-11-03 4.23 4.40 4.20 4.30 7.2M
2022-11-02 4.64 4.77 4.30 4.32 13.4M
2022-11-01 4.80 4.88 4.63 4.63 7.9M
2022-10-31 4.57 4.70 4.50 4.57 7.9M
2022-10-28 4.71 4.71 4.51 4.67 5.9M
2022-10-27 4.89 4.93 4.71 4.75 8.7M
2022-10-26 4.80 5.07 4.80 4.87 9.7M
2022-10-25 4.66 4.81 4.65 4.73 7.1M
2022-10-24 4.73 4.75 4.55 4.67 7.2M
2022-10-21 4.49 4.82 4.41 4.79 9.2M
2022-10-20 4.35 4.56 4.30 4.45 5.8M
2022-10-19 4.44 4.45 4.26 4.31 7.8M
2022-10-18 4.47 4.54 4.37 4.47 7.7M
2022-10-17 4.35 4.45 4.32 4.38 9.0M
2022-10-14 4.41 4.46 4.16 4.17 7.4M
2022-10-13 4.32 4.51 4.21 4.48 10.3M
2022-10-12 4.36 4.57 4.27 4.57 8.4M
2022-10-11 4.36 4.54 4.28 4.38 9.7M
2022-10-10 4.25 4.36 4.10 4.28 7.3M
2022-10-07 4.36 4.43 4.21 4.26 7.9M
2022-10-06 4.37 4.58 4.33 4.48 5.4M
2022-10-05 4.30 4.40 4.21 4.40 6.7M
2022-10-04 4.40 4.50 4.25 4.43 11.5M
2022-10-03 4.12 4.31 4.08 4.29 10.1M
2022-09-30 3.83 4.07 3.79 3.94 8.9M
2022-09-29 3.72 3.86 3.64 3.85 6.6M
2022-09-28 3.55 3.80 3.53 3.80 9.1M
2022-09-27 3.61 3.65 3.43 3.45 6.8M
2022-09-26 3.60 3.67 3.41 3.51 8.8M
2022-09-23 3.85 3.85 3.55 3.63 10.1M
2022-09-22 4.09 4.15 3.92 3.98 7.2M
2022-09-21 4.08 4.19 3.96 4.01 7.6M
2022-09-20 4.08 4.08 3.90 3.96 7.0M
2022-09-19 3.89 4.14 3.89 4.14 10.1M
2022-09-16 3.84 4.03 3.77 4.01 18.1M
2022-09-15 3.97 4.04 3.81 3.84 7.2M
2022-09-14 4.04 4.07 3.96 4.00 5.0M
2022-09-13 4.11 4.17 3.97 3.98 9.1M
2022-09-12 4.34 4.46 4.21 4.29 11.0M
2022-09-09 4.08 4.19 3.93 4.17 8.9M
2022-09-08 4.00 4.06 3.89 4.01 6.4M
2022-09-07 3.82 4.04 3.75 4.04 7.9M
2022-09-06 3.94 4.04 3.82 3.83 5.0M
2022-09-02 3.88 4.00 3.81 3.90 5.3M
2022-09-01 3.82 3.84 3.68 3.75 6.6M
2022-08-31 3.92 4.02 3.87 3.94 4.6M
2022-08-30 4.05 4.08 3.89 3.96 5.2M
2022-08-29 4.04 4.19 3.98 4.05 5.0M
2022-08-26 4.36 4.40 4.03 4.08 6.2M
2022-08-25 4.33 4.37 4.27 4.35 3.4M
2022-08-24 4.13 4.30 4.07 4.28 3.9M
2022-08-23 4.06 4.29 4.05 4.15 4.7M
2022-08-22 4.00 4.08 3.95 4.03 4.6M
2022-08-19 4.25 4.25 4.06 4.07 5.5M
2022-08-18 4.27 4.34 4.22 4.31 3.4M
2022-08-17 4.46 4.47 4.19 4.25 5.8M
2022-08-16 4.47 4.56 4.41 4.54 4.0M
2022-08-15 4.51 4.52 4.36 4.47 4.1M
2022-08-12 4.58 4.66 4.50 4.62 4.7M
2022-08-11 4.65 4.75 4.50 4.52 5.4M
2022-08-10 4.69 4.70 4.50 4.60 6.4M
2022-08-09 4.67 4.71 4.50 4.60 4.6M
2022-08-08 4.72 4.79 4.63 4.64 7.3M
2022-08-05 4.65 4.66 4.49 4.65 5.6M
2022-08-04 4.48 4.87 4.36 4.74 6.7M
2022-08-03 4.50 4.50 4.31 4.41 4.7M
2022-08-02 4.50 4.58 4.41 4.44 4.5M
2022-08-01 4.55 4.57 4.39 4.49 5.5M
2022-07-29 4.46 4.59 4.32 4.53 7.2M
2022-07-28 4.47 4.57 4.27 4.39 9.5M
2022-07-27 4.01 4.29 4.00 4.29 7.6M
2022-07-26 4.03 4.15 3.94 4.00 4.6M
2022-07-25 3.86 4.09 3.79 4.06 11.6M
2022-07-22 3.98 4.11 3.80 3.82 6.6M
2022-07-21 3.92 4.00 3.83 3.91 6.2M
2022-07-20 4.05 4.15 3.90 3.92 5.9M
2022-07-19 3.92 4.06 3.85 4.03 7.4M
2022-07-18 3.85 3.99 3.84 3.87 5.2M
2022-07-15 3.76 3.79 3.59 3.77 6.0M
2022-07-14 3.63 3.72 3.47 3.69 10.0M
2022-07-13 3.68 4.00 3.65 3.92 9.2M
2022-07-12 3.50 3.78 3.49 3.73 10.3M
2022-07-11 3.60 3.68 3.52 3.53 6.1M
2022-07-08 3.76 3.79 3.61 3.65 5.5M
2022-07-07 3.62 3.88 3.60 3.75 8.5M
2022-07-06 3.63 3.67 3.44 3.61 8.8M
2022-07-05 3.84 3.84 3.48 3.61 15.5M
2022-07-01 3.81 4.10 3.77 4.01 8.2M
2022-06-30 4.04 4.09 3.89 3.92 6.4M
2022-06-29 4.31 4.33 4.04 4.12 4.9M
2022-06-28 4.41 4.46 4.21 4.24 4.0M
2022-06-27 4.38 4.41 4.25 4.40 4.8M
2022-06-24 4.16 4.35 4.07 4.30 12.6M
2022-06-23 4.22 4.32 4.06 4.12 6.7M
2022-06-22 4.34 4.43 4.19 4.23 5.5M
2022-06-21 4.33 4.58 4.32 4.43 6.0M
2022-06-17 4.50 4.54 4.35 4.35 13.0M
2022-06-16 4.37 4.63 4.29 4.55 10.0M
2022-06-15 4.45 4.56 4.30 4.46 8.3M
2022-06-14 4.37 4.37 4.20 4.29 5.8M
2022-06-13 4.68 4.72 4.28 4.30 10.3M
2022-06-10 4.50 4.99 4.46 4.96 9.5M
2022-06-09 4.84 4.85 4.61 4.62 5.8M
2022-06-08 4.88 4.95 4.82 4.88 4.2M
2022-06-07 4.82 4.95 4.75 4.94 4.1M
2022-06-06 5.15 5.17 4.85 4.89 5.5M
2022-06-03 5.06 5.16 4.97 5.01 4.7M
2022-06-02 4.82 5.18 4.80 5.15 7.4M
2022-06-01 4.80 4.84 4.66 4.72 6.0M
2022-05-31 4.90 4.99 4.68 4.72 7.3M
2022-05-27 4.96 5.00 4.84 4.90 4.6M
2022-05-26 4.74 4.89 4.73 4.87 5.4M
2022-05-25 4.64 4.76 4.62 4.74 4.0M
2022-05-24 4.73 4.79 4.58 4.72 5.9M
2022-05-23 4.79 4.83 4.64 4.72 8.4M
2022-05-20 4.71 4.76 4.54 4.66 4.6M
2022-05-19 4.58 4.79 4.55 4.68 6.9M
2022-05-18 4.61 4.66 4.41 4.42 5.6M
2022-05-17 4.64 4.73 4.57 4.67 5.7M
2022-05-16 4.57 4.61 4.42 4.52 7.3M
2022-05-13 4.25 4.57 4.20 4.55 8.9M
2022-05-12 4.18 4.34 4.07 4.20 13.2M
2022-05-11 4.48 4.60 4.28 4.32 9.6M
2022-05-10 4.67 4.73 4.28 4.36 10.2M
2022-05-09 4.82 4.82 4.52 4.54 10.1M
2022-05-06 5.03 5.11 4.92 4.96 7.7M
2022-05-05 5.45 5.45 4.91 5.08 9.8M
2022-05-04 5.29 5.43 5.14 5.40 8.0M
2022-05-03 5.19 5.40 5.17 5.32 7.0M
2022-05-02 5.07 5.21 4.99 5.20 9.4M
2022-04-29 5.40 5.50 5.18 5.21 11.0M
2022-04-28 5.28 5.41 5.14 5.37 6.9M
2022-04-27 5.36 5.46 5.22 5.26 7.0M
2022-04-26 5.72 5.73 5.34 5.35 9.3M
2022-04-25 5.80 5.91 5.47 5.70 13.4M
2022-04-22 6.37 6.50 6.02 6.06 11.0M
2022-04-21 6.80 6.80 6.38 6.51 9.5M
2022-04-20 6.83 6.89 6.68 6.85 5.4M
2022-04-19 6.94 6.97 6.80 6.84 5.7M
2022-04-18 7.33 7.38 7.02 7.04 7.3M
2022-04-14 7.23 7.25 7.03 7.15 6.6M
2022-04-13 7.03 7.27 7.00 7.22 8.6M
2022-04-12 6.89 7.21 6.83 6.97 12.7M
2022-04-11 6.97 7.14 6.62 6.73 8.7M
2022-04-08 6.65 6.85 6.57 6.75 8.0M
2022-04-07 6.39 6.61 6.33 6.54 6.5M
2022-04-06 6.43 6.57 6.25 6.37 7.8M
2022-04-05 6.76 6.96 6.38 6.41 8.9M
2022-04-04 6.73 6.83 6.60 6.74 5.7M
2022-04-01 6.54 6.77 6.52 6.73 6.1M
2022-03-31 6.60 6.79 6.55 6.57 6.3M
2022-03-30 6.60 6.79 6.51 6.62 6.7M
2022-03-29 6.20 6.59 6.13 6.58 10.3M
2022-03-28 6.63 6.66 6.37 6.44 8.1M
2022-03-25 6.73 6.79 6.63 6.78 5.8M
2022-03-24 6.77 7.12 6.76 6.81 11.3M
2022-03-23 6.70 6.86 6.52 6.71 9.4M
2022-03-22 6.81 6.81 6.64 6.70 7.5M
2022-03-21 6.68 6.98 6.68 6.83 6.6M
2022-03-18 6.81 6.89 6.65 6.72 20.2M
2022-03-17 6.78 7.13 6.74 6.94 9.5M
2022-03-16 6.61 6.66 6.34 6.61 12.8M
2022-03-15 6.25 6.81 6.21 6.70 9.3M
2022-03-14 6.66 6.74 6.39 6.50 11.4M
2022-03-11 6.94 6.98 6.70 6.86 9.3M
2022-03-10 6.90 7.19 6.85 7.11 13.5M
2022-03-09 6.65 6.98 6.52 6.90 11.9M
2022-03-08 7.12 7.66 6.84 6.98 24.3M
2022-03-07 6.83 7.11 6.67 6.95 14.6M
2022-03-04 6.70 6.90 6.64 6.84 12.6M
2022-03-03 6.55 6.75 6.44 6.66 11.4M
2022-03-02 6.42 6.50 6.29 6.48 11.8M
2022-03-01 5.81 6.57 5.81 6.49 19.4M
2022-02-28 5.93 5.95 5.69 5.76 8.3M
2022-02-25 5.70 5.90 5.61 5.87 7.6M
2022-02-24 6.17 6.31 5.68 5.83 16.5M
2022-02-23 5.56 6.00 5.55 5.97 14.3M
2022-02-22 5.31 5.75 5.28 5.52 14.7M
2022-02-18 5.29 5.34 5.02 5.10 8.7M
2022-02-17 5.51 5.55 5.22 5.33 10.8M
2022-02-16 5.46 5.55 5.37 5.47 7.2M
2022-02-15 5.31 5.43 5.17 5.42 7.0M
2022-02-14 5.53 5.54 5.35 5.49 10.4M
2022-02-11 5.18 5.48 5.13 5.42 8.8M
2022-02-10 5.21 5.45 5.09 5.13 6.8M
2022-02-09 5.34 5.40 5.24 5.27 6.1M
2022-02-08 5.15 5.32 5.11 5.32 7.2M
2022-02-07 4.97 5.24 4.96 5.17 9.4M
2022-02-04 4.80 4.91 4.79 4.88 4.8M
2022-02-03 4.90 4.95 4.77 4.80 5.6M
2022-02-02 5.10 5.20 4.92 4.94 7.3M
2022-02-01 5.05 5.22 4.97 5.10 6.6M
2022-01-31 4.75 4.96 4.69 4.96 7.3M
2022-01-28 4.62 4.73 4.58 4.73 6.5M
2022-01-27 4.83 4.91 4.69 4.69 7.8M
2022-01-26 5.12 5.26 4.87 4.94 9.4M
2022-01-25 5.09 5.26 5.04 5.20 8.4M
2022-01-24 5.23 5.25 4.91 5.17 8.9M
2022-01-21 5.62 5.65 5.31 5.33 7.6M
2022-01-20 5.81 5.91 5.57 5.57 11.1M
2022-01-19 5.30 5.87 5.27 5.78 15.5M
2022-01-18 5.15 5.33 5.09 5.17 10.3M
2022-01-14 5.16 5.20 5.01 5.08 4.9M
2022-01-13 5.22 5.37 5.18 5.22 6.8M
2022-01-12 5.14 5.23 5.09 5.21 5.1M
2022-01-11 4.95 5.11 4.82 5.11 5.7M
2022-01-10 4.84 4.92 4.74 4.92 6.6M
2022-01-07 4.86 4.95 4.74 4.87 6.7M
2022-01-06 4.95 5.05 4.85 4.87 6.3M
2022-01-05 5.21 5.38 5.06 5.08 6.6M
2022-01-04 5.22 5.28 5.15 5.16 5.6M
2022-01-03 5.13 5.25 5.11 5.16 4.7M