HCA控股

HCA
🏛️ 美国 →
426.20
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
2022-12-30 238.81 240.54 237.95 239.96 0.7M
2022-12-29 238.26 241.94 236.71 240.38 0.6M
2022-12-28 240.73 241.50 236.27 236.40 0.6M
2022-12-27 240.85 242.03 238.94 240.03 0.5M
2022-12-23 240.34 241.71 239.12 240.74 0.6M
2022-12-22 240.36 241.48 236.69 241.15 1.0M
2022-12-21 240.40 243.90 240.18 242.90 0.8M
2022-12-20 238.13 243.27 237.12 238.36 1.1M
2022-12-19 238.41 241.95 236.71 238.67 0.9M
2022-12-16 235.81 239.98 234.03 239.05 2.2M
2022-12-15 241.64 241.67 238.92 239.70 1.3M
2022-12-14 243.78 247.29 241.55 244.70 1.2M
2022-12-13 249.00 249.00 240.52 243.10 1.2M
2022-12-12 238.67 243.26 237.59 242.73 1.2M
2022-12-09 240.96 241.12 236.80 237.59 0.8M
2022-12-08 238.01 242.27 238.01 241.53 1.2M
2022-12-07 236.80 240.90 236.29 238.11 1.0M
2022-12-06 234.26 238.87 233.78 236.62 1.3M
2022-12-05 235.53 237.29 234.00 235.35 0.7M
2022-12-02 234.79 240.01 234.33 239.03 0.8M
2022-12-01 242.82 243.48 238.32 238.47 1.2M
2022-11-30 235.89 240.83 233.98 240.22 2.4M
2022-11-29 233.91 238.30 232.87 235.81 0.8M
2022-11-28 238.10 238.60 232.82 234.35 1.1M
2022-11-25 238.97 241.23 237.41 239.37 0.4M
2022-11-23 235.37 238.24 234.23 237.28 1.0M
2022-11-22 231.48 235.72 230.83 234.74 1.5M
2022-11-21 228.45 231.74 227.59 228.99 1.4M
2022-11-18 230.83 233.16 228.57 230.08 1.1M
2022-11-17 227.34 228.78 224.84 227.30 1.3M
2022-11-16 227.75 233.34 226.52 231.00 2.0M
2022-11-15 224.85 229.05 224.00 229.05 1.6M
2022-11-14 224.68 226.78 222.62 222.62 1.2M
2022-11-11 222.47 224.73 219.74 224.08 1.3M
2022-11-10 216.48 222.84 215.49 222.50 1.3M
2022-11-09 210.01 213.68 207.54 209.01 1.2M
2022-11-08 213.80 215.18 209.58 211.67 1.2M
2022-11-07 212.78 215.72 210.95 214.24 1.3M
2022-11-04 214.25 214.99 207.24 211.91 1.6M
2022-11-03 211.72 213.99 208.30 212.75 1.5M
2022-11-02 219.22 221.41 213.68 213.82 1.3M
2022-11-01 218.92 222.14 216.66 221.13 1.1M
2022-10-31 221.00 223.28 217.22 217.47 1.4M
2022-10-28 218.00 224.55 216.00 223.66 1.4M
2022-10-27 218.96 222.48 217.47 217.77 1.6M
2022-10-26 216.41 223.71 216.41 217.48 1.5M
2022-10-25 210.36 220.14 209.59 214.40 2.3M
2022-10-24 198.79 210.86 198.02 210.36 3.2M
2022-10-21 183.58 198.08 178.32 196.66 6.3M
2022-10-20 209.68 213.91 207.42 208.61 2.5M
2022-10-19 208.90 209.83 206.95 209.19 1.0M
2022-10-18 212.36 213.53 208.71 210.02 1.5M
2022-10-17 204.79 208.34 203.96 206.31 1.0M
2022-10-14 208.24 208.58 200.72 201.47 1.1M
2022-10-13 197.00 207.78 195.24 206.00 1.3M
2022-10-12 202.73 203.59 200.30 200.49 1.1M
2022-10-11 199.05 205.47 197.96 202.69 1.7M
2022-10-10 201.33 202.89 198.05 199.09 1.1M
2022-10-07 199.83 200.74 195.97 200.46 1.3M
2022-10-06 201.83 205.00 200.39 201.53 1.1M
2022-10-05 200.69 203.76 198.51 202.54 1.3M
2022-10-04 196.74 204.27 196.60 203.90 1.8M
2022-10-03 187.13 194.91 184.97 193.26 1.5M
2022-09-30 188.44 189.02 183.61 183.79 1.3M
2022-09-29 187.63 189.03 183.44 187.68 1.1M
2022-09-28 186.06 190.94 184.61 189.94 1.7M
2022-09-27 189.34 191.65 183.79 184.31 1.6M
2022-09-26 190.90 192.82 185.15 187.24 1.4M
2022-09-23 191.82 192.22 187.70 191.50 1.3M
2022-09-22 198.10 198.10 193.55 194.06 1.1M
2022-09-21 203.68 206.05 198.75 198.84 0.9M
2022-09-20 206.43 207.21 200.77 201.76 1.3M
2022-09-19 206.39 208.49 204.64 208.39 1.0M
2022-09-16 210.36 210.47 206.41 209.67 4.0M
2022-09-15 208.16 212.24 207.94 208.97 1.0M
2022-09-14 212.26 212.26 205.82 208.76 1.3M
2022-09-13 217.90 218.95 211.51 212.04 1.5M
2022-09-12 219.44 222.41 218.92 222.36 1.5M
2022-09-09 217.00 221.68 216.22 219.70 1.9M
2022-09-08 211.25 216.33 210.00 216.21 1.4M
2022-09-07 200.17 213.71 200.17 212.16 1.8M
2022-09-06 200.72 204.12 198.05 200.71 1.7M
2022-09-02 202.54 204.97 198.58 200.03 1.0M
2022-09-01 196.37 199.54 192.71 199.45 1.3M
2022-08-31 202.88 202.88 197.22 197.87 1.9M
2022-08-30 204.59 205.17 200.29 201.78 1.0M
2022-08-29 203.52 205.60 200.53 204.08 0.8M
2022-08-26 213.54 213.60 204.32 204.98 1.0M
2022-08-25 210.97 213.66 209.42 213.56 0.9M
2022-08-24 210.43 212.74 209.04 210.42 1.1M
2022-08-23 211.43 214.27 208.85 210.25 1.1M
2022-08-22 211.73 216.07 211.29 212.39 1.2M
2022-08-19 214.39 217.69 213.82 215.03 1.1M
2022-08-18 210.20 215.89 209.78 215.04 1.4M
2022-08-17 210.20 211.28 208.46 208.99 0.9M
2022-08-16 215.30 216.56 211.19 212.87 1.2M
2022-08-15 217.03 218.79 215.46 216.70 0.9M
2022-08-12 217.45 219.02 216.92 218.89 0.7M
2022-08-11 217.57 219.68 216.15 216.52 1.0M
2022-08-10 213.59 217.70 212.29 216.72 1.1M
2022-08-09 210.69 212.12 209.13 210.07 0.8M
2022-08-08 213.80 214.74 210.18 211.34 0.9M
2022-08-05 210.69 215.71 210.69 212.81 0.9M
2022-08-04 215.24 217.04 212.31 212.72 1.1M
2022-08-03 213.67 217.82 212.13 216.47 1.4M
2022-08-02 211.41 214.57 210.34 211.47 1.4M
2022-08-01 210.31 213.41 209.43 210.91 1.1M
2022-07-29 208.77 213.07 208.39 212.42 1.5M
2022-07-28 204.50 211.72 203.40 209.78 1.7M
2022-07-27 203.12 206.52 202.03 204.66 1.6M
2022-07-26 198.43 204.21 198.43 203.94 1.8M
2022-07-25 201.95 207.41 197.33 198.63 3.0M
2022-07-22 210.01 211.99 201.80 202.03 5.5M
2022-07-21 179.17 182.93 178.60 181.31 1.8M
2022-07-20 177.75 179.69 176.86 178.81 1.4M
2022-07-19 174.77 178.75 173.49 178.18 1.4M
2022-07-18 172.51 173.90 171.22 171.69 1.1M
2022-07-15 170.93 171.78 167.64 171.61 1.2M
2022-07-14 166.67 167.87 164.47 167.49 1.3M
2022-07-13 168.54 171.20 167.52 169.31 1.2M
2022-07-12 167.80 172.55 167.45 170.11 1.8M
2022-07-11 171.65 172.11 169.25 169.39 1.5M
2022-07-08 174.60 177.57 172.53 172.60 1.5M
2022-07-07 168.92 175.24 168.76 174.66 1.8M
2022-07-06 168.33 169.26 165.94 165.99 2.1M
2022-07-05 173.32 173.59 169.54 172.58 1.3M
2022-07-01 168.54 175.84 168.08 175.06 1.4M
2022-06-30 169.52 170.13 165.88 168.06 5.2M
2022-06-29 177.03 178.41 173.72 175.67 1.6M
2022-06-28 180.07 181.97 174.35 175.82 2.5M
2022-06-27 183.00 183.68 178.91 179.82 1.4M
2022-06-24 177.72 183.13 177.72 182.33 4.8M
2022-06-23 177.85 178.79 174.98 177.44 1.6M
2022-06-22 173.25 177.84 172.86 176.59 1.6M
2022-06-21 176.82 177.13 170.28 173.87 2.4M
2022-06-17 171.32 176.66 170.74 173.10 6.0M
2022-06-16 176.80 176.85 169.13 171.56 2.6M
2022-06-15 179.25 183.83 177.69 181.69 2.5M
2022-06-14 185.20 185.39 178.80 179.28 3.8M
2022-06-13 191.19 193.07 185.06 185.77 2.4M
2022-06-10 197.78 199.68 195.89 196.72 1.9M
2022-06-09 204.54 207.16 201.02 201.26 1.2M
2022-06-08 206.00 208.34 205.23 205.73 1.2M
2022-06-07 202.60 208.84 202.60 207.52 1.3M
2022-06-06 207.41 208.88 203.95 204.82 1.5M
2022-06-03 209.73 212.02 207.31 207.59 1.2M
2022-06-02 207.71 211.42 203.60 211.18 2.2M
2022-06-01 212.51 212.52 205.44 206.95 1.8M
2022-05-31 212.95 215.23 209.89 210.40 3.3M
2022-05-27 213.71 216.56 213.71 215.55 1.6M
2022-05-26 208.73 213.16 207.86 211.79 1.2M
2022-05-25 204.09 212.03 203.36 206.16 2.2M
2022-05-24 205.00 205.30 200.90 204.76 1.1M
2022-05-23 206.10 207.74 202.62 205.04 1.4M
2022-05-20 204.09 206.94 198.69 204.78 1.5M
2022-05-19 204.25 206.29 199.54 203.13 2.3M
2022-05-18 212.78 212.78 205.16 206.80 2.4M
2022-05-17 213.85 216.78 209.96 215.97 1.5M
2022-05-16 213.91 215.08 210.83 211.64 1.7M
2022-05-13 215.81 220.20 214.27 214.92 1.6M
2022-05-12 207.50 214.03 206.86 213.80 2.6M
2022-05-11 223.99 228.01 208.44 209.53 3.0M
2022-05-10 226.20 229.26 221.82 224.49 1.7M
2022-05-09 225.00 227.09 221.88 224.10 1.7M
2022-05-06 221.30 229.00 219.51 227.35 1.7M
2022-05-05 226.30 229.19 219.29 224.19 2.2M
2022-05-04 218.85 226.11 216.18 224.80 2.1M
2022-05-03 210.59 218.65 209.94 216.30 1.8M
2022-05-02 214.48 215.86 208.00 210.82 2.1M
2022-04-29 216.61 221.78 214.23 214.55 2.1M
2022-04-28 212.98 220.22 211.47 218.94 2.2M
2022-04-27 213.13 218.54 209.48 212.23 2.7M
2022-04-26 207.20 219.00 204.73 214.94 5.9M
2022-04-25 208.52 216.29 207.51 210.50 4.7M
2022-04-22 241.58 242.00 209.18 210.64 8.9M
2022-04-21 273.98 279.02 269.11 269.44 2.4M
2022-04-20 263.69 275.96 263.53 275.16 1.7M
2022-04-19 261.02 263.14 259.40 261.96 1.1M
2022-04-18 259.16 262.86 258.85 259.91 0.9M
2022-04-14 259.53 263.35 259.40 260.94 1.0M
2022-04-13 261.25 262.15 257.20 258.64 1.1M
2022-04-12 259.58 261.47 257.84 260.89 1.1M
2022-04-11 258.89 261.00 256.64 258.18 1.5M
2022-04-08 253.83 260.17 250.69 258.69 1.6M
2022-04-07 249.71 256.62 249.71 254.63 1.7M
2022-04-06 242.44 250.71 241.90 250.48 1.7M
2022-04-05 242.44 248.38 242.44 243.61 1.6M
2022-04-04 250.38 251.18 244.30 245.59 1.4M
2022-04-01 251.00 254.35 250.37 250.75 1.2M
2022-03-31 253.57 255.45 250.53 250.62 1.6M
2022-03-30 263.21 264.05 253.35 254.96 1.6M
2022-03-29 264.40 265.55 262.04 263.65 1.1M
2022-03-28 259.80 264.45 258.76 264.41 1.2M
2022-03-25 260.78 261.72 255.96 260.08 1.6M
2022-03-24 261.83 263.10 259.45 260.60 1.5M
2022-03-23 258.94 262.16 257.63 260.61 1.4M
2022-03-22 262.90 263.52 259.17 260.35 1.6M
2022-03-21 261.69 266.33 259.11 261.56 1.5M
2022-03-18 268.59 268.59 256.99 260.68 2.6M
2022-03-17 266.45 268.43 264.03 266.97 1.5M
2022-03-16 268.00 269.85 263.09 266.35 2.1M
2022-03-15 264.48 268.02 263.07 267.17 2.0M
2022-03-14 269.36 270.89 259.10 261.43 2.3M
2022-03-11 266.45 272.26 266.45 267.00 1.4M
2022-03-10 261.41 268.24 261.41 267.10 1.5M
2022-03-09 263.61 268.48 262.78 264.36 1.2M
2022-03-08 259.82 265.94 257.99 258.03 1.4M
2022-03-07 263.54 264.39 257.61 259.82 1.5M
2022-03-04 260.17 266.01 258.43 265.41 1.4M
2022-03-03 263.00 266.21 260.76 264.11 1.7M
2022-03-02 254.00 263.81 252.67 261.13 1.7M
2022-03-01 250.18 253.27 247.32 252.42 1.2M
2022-02-28 246.46 250.51 241.46 250.31 1.6M
2022-02-25 244.86 254.20 244.86 253.29 1.2M
2022-02-24 236.01 244.16 234.68 243.56 1.5M
2022-02-23 245.53 245.53 240.83 241.78 1.0M
2022-02-22 241.85 246.04 241.00 244.33 1.2M
2022-02-18 250.05 254.81 243.06 244.10 1.6M
2022-02-17 250.77 255.93 249.61 250.80 1.4M
2022-02-16 242.27 252.81 241.01 251.99 1.9M
2022-02-15 238.67 242.60 237.51 242.39 1.1M
2022-02-14 239.03 241.21 234.07 235.42 1.1M
2022-02-11 240.10 242.56 236.56 237.57 1.1M
2022-02-10 240.46 247.02 238.35 240.01 1.2M
2022-02-09 240.87 244.87 240.86 243.42 0.9M
2022-02-08 232.72 240.25 231.67 239.48 1.8M
2022-02-07 238.58 239.49 230.66 232.41 1.4M
2022-02-04 238.80 242.07 234.90 239.08 1.5M
2022-02-03 239.82 243.97 238.63 240.86 1.0M
2022-02-02 236.67 242.27 236.35 240.79 1.1M
2022-02-01 241.19 243.00 235.41 237.33 2.0M
2022-01-31 235.00 242.28 234.23 240.05 2.5M
2022-01-28 229.01 236.66 228.71 236.61 1.9M
2022-01-27 220.50 232.01 220.50 228.85 3.2M
2022-01-26 240.11 246.78 236.89 240.00 2.5M
2022-01-25 239.97 241.89 236.79 239.11 1.8M
2022-01-24 234.30 244.38 231.76 243.60 1.8M
2022-01-21 240.48 241.38 237.46 237.93 1.6M
2022-01-20 246.55 248.14 239.55 240.76 1.9M
2022-01-19 249.71 251.08 244.68 245.33 1.4M
2022-01-18 254.05 255.57 247.66 248.73 1.5M
2022-01-14 252.53 257.33 252.25 257.00 1.2M
2022-01-13 249.92 258.24 249.42 254.41 1.1M
2022-01-12 250.91 253.70 248.05 249.30 1.1M
2022-01-11 247.75 250.68 240.29 250.33 1.5M
2022-01-10 253.65 255.18 246.16 249.47 1.3M
2022-01-07 253.97 256.16 251.47 252.21 1.7M
2022-01-06 258.95 259.15 253.10 254.51 1.8M
2022-01-05 261.28 269.75 258.71 258.97 1.4M
2022-01-04 255.29 260.97 253.66 260.27 2.4M
2022-01-03 256.68 256.68 252.00 254.08 1.5M