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
2023-12-29 269.89 272.29 269.72 270.68 0.6M
2023-12-28 270.99 272.60 270.29 270.48 0.5M
2023-12-27 271.19 271.89 270.07 271.22 0.5M
2023-12-26 270.33 273.07 269.80 271.70 0.5M
2023-12-22 269.78 270.92 268.01 269.99 0.6M
2023-12-21 265.81 268.97 265.76 268.75 0.7M
2023-12-20 269.19 270.35 263.22 263.47 1.0M
2023-12-19 267.94 269.26 266.30 269.18 1.5M
2023-12-18 271.44 271.44 266.82 267.18 0.9M
2023-12-15 274.47 274.65 268.84 270.39 2.8M
2023-12-14 271.23 276.78 271.22 275.85 2.4M
2023-12-13 262.99 268.75 261.31 268.27 1.4M
2023-12-12 262.69 263.70 260.79 263.00 1.4M
2023-12-11 256.11 262.18 255.73 262.02 1.5M
2023-12-08 254.24 258.15 253.27 257.53 1.6M
2023-12-07 253.69 254.43 252.85 253.95 0.9M
2023-12-06 253.28 255.06 251.55 252.39 1.1M
2023-12-05 255.84 256.39 252.36 252.51 1.0M
2023-12-04 250.68 257.45 250.67 257.14 2.0M
2023-12-01 250.47 253.56 250.00 252.36 1.0M
2023-11-30 248.76 250.54 246.60 250.48 1.8M
2023-11-29 248.71 250.57 247.72 249.08 1.4M
2023-11-28 250.50 251.54 245.84 246.65 1.5M
2023-11-27 251.11 253.22 250.82 251.37 1.1M
2023-11-24 253.70 254.11 251.37 252.18 0.4M
2023-11-22 250.38 253.43 249.26 253.01 1.1M
2023-11-21 247.84 250.31 247.67 248.56 1.2M
2023-11-20 245.03 250.71 245.03 248.41 1.6M
2023-11-17 243.50 250.33 243.50 246.38 3.1M
2023-11-16 240.58 242.04 238.82 240.42 1.7M
2023-11-15 237.57 244.84 237.57 241.07 1.9M
2023-11-14 238.19 239.89 233.23 237.58 1.8M
2023-11-13 233.52 235.76 229.28 229.99 1.8M
2023-11-10 228.65 234.43 226.48 232.82 1.5M
2023-11-09 234.00 236.00 227.31 227.56 1.3M
2023-11-08 234.28 236.18 231.43 231.55 1.4M
2023-11-07 231.35 234.16 230.51 233.11 1.4M
2023-11-06 231.48 231.99 226.44 231.00 1.6M
2023-11-03 231.01 234.27 230.30 230.84 1.3M
2023-11-02 225.77 228.73 225.32 227.92 1.1M
2023-11-01 225.00 226.22 223.73 225.36 1.2M
2023-10-31 224.10 227.03 224.10 226.14 1.4M
2023-10-30 226.55 227.18 222.23 223.34 1.4M
2023-10-27 223.57 227.83 220.55 225.29 1.3M
2023-10-26 223.76 227.04 221.40 221.81 1.5M
2023-10-25 230.00 231.43 224.81 225.36 1.6M
2023-10-24 218.75 232.59 215.96 230.12 3.6M
2023-10-23 240.91 244.24 240.51 240.94 1.3M
2023-10-20 246.09 247.16 240.96 241.13 1.2M
2023-10-19 243.42 247.56 242.97 244.05 1.1M
2023-10-18 243.35 245.89 242.43 242.51 1.2M
2023-10-17 238.12 245.00 237.80 243.97 1.2M
2023-10-16 238.90 240.19 237.49 239.42 1.4M
2023-10-13 235.88 238.78 234.30 237.42 1.2M
2023-10-12 244.69 245.58 234.46 234.97 2.0M
2023-10-11 251.73 251.73 240.93 244.07 1.7M
2023-10-10 249.07 254.29 249.07 253.07 1.1M
2023-10-09 246.16 249.30 244.13 248.95 0.8M
2023-10-06 244.65 247.36 241.77 245.38 1.0M
2023-10-05 244.00 247.00 242.53 245.43 0.9M
2023-10-04 245.51 245.66 239.94 243.36 1.3M
2023-10-03 246.00 246.18 242.57 243.98 1.0M
2023-10-02 245.60 247.40 244.19 247.21 1.3M
2023-09-29 250.93 250.93 244.80 245.98 1.5M
2023-09-28 247.78 252.62 247.19 250.65 1.1M
2023-09-27 249.15 251.76 243.58 247.26 1.3M
2023-09-26 253.26 254.42 248.42 248.46 1.5M
2023-09-25 251.42 254.93 250.76 254.52 0.7M
2023-09-22 253.17 254.37 251.35 252.27 0.8M
2023-09-21 252.77 255.28 252.67 253.44 1.2M
2023-09-20 255.85 256.55 253.66 254.21 1.1M
2023-09-19 255.93 257.50 252.72 254.29 1.1M
2023-09-18 255.68 257.33 253.94 255.71 1.4M
2023-09-15 258.59 262.61 252.32 256.28 4.4M
2023-09-14 263.95 264.47 261.05 263.58 0.9M
2023-09-13 260.27 262.78 259.89 262.49 1.4M
2023-09-12 271.15 272.66 260.79 260.87 1.6M
2023-09-11 273.79 274.21 272.05 272.48 1.0M
2023-09-08 271.89 277.21 271.79 273.58 1.0M
2023-09-07 274.50 275.89 271.37 271.89 1.3M
2023-09-06 273.83 276.50 273.29 274.57 0.8M
2023-09-05 278.89 278.93 271.43 274.25 1.2M
2023-09-01 279.10 281.00 278.16 280.81 1.0M
2023-08-31 279.62 280.52 277.26 277.30 1.0M
2023-08-30 280.13 281.79 279.30 279.76 0.5M
2023-08-29 277.79 279.93 276.14 279.35 0.7M
2023-08-28 274.35 277.90 274.00 277.54 0.7M
2023-08-25 273.57 276.32 272.75 273.28 0.9M
2023-08-24 277.00 279.97 272.50 272.59 1.0M
2023-08-23 276.92 277.68 275.33 277.17 0.8M
2023-08-22 275.57 277.66 274.32 274.83 1.6M
2023-08-21 269.61 275.12 269.44 274.82 1.3M
2023-08-18 264.30 269.50 264.30 269.04 1.0M
2023-08-17 266.12 268.73 264.35 265.61 1.2M
2023-08-16 269.83 273.00 266.68 267.05 0.7M
2023-08-15 271.00 272.33 268.01 268.77 0.9M
2023-08-14 268.98 270.95 267.50 270.89 0.9M
2023-08-11 267.16 270.76 266.17 269.58 1.0M
2023-08-10 267.05 269.63 266.02 268.05 1.1M
2023-08-09 268.59 270.22 266.12 267.10 1.0M
2023-08-08 270.93 270.93 265.95 267.61 1.2M
2023-08-07 270.00 272.61 269.73 272.58 1.0M
2023-08-04 270.05 271.69 267.81 268.69 1.2M
2023-08-03 269.00 273.31 268.56 270.75 1.1M
2023-08-02 273.46 275.83 268.35 269.39 1.2M
2023-08-01 273.10 277.60 272.51 273.87 1.3M
2023-07-31 275.51 275.51 270.21 272.81 1.6M
2023-07-28 278.39 278.91 272.10 273.25 2.0M
2023-07-27 274.00 276.70 265.12 276.32 3.0M
2023-07-26 284.18 287.51 281.82 282.18 1.9M
2023-07-25 284.57 286.57 281.78 285.53 3.1M
2023-07-24 285.00 287.22 283.73 285.18 1.0M
2023-07-21 287.70 289.27 284.85 285.14 1.0M
2023-07-20 288.51 290.00 285.15 286.91 1.7M
2023-07-19 288.79 290.10 280.48 286.71 2.6M
2023-07-18 291.62 293.17 288.39 289.74 1.5M
2023-07-17 294.78 295.74 289.80 291.86 1.8M
2023-07-14 296.01 300.07 295.17 296.56 1.2M
2023-07-13 295.65 299.04 294.07 295.98 1.3M
2023-07-12 295.77 296.79 293.58 295.24 1.3M
2023-07-11 297.14 297.69 292.92 294.69 0.8M
2023-07-10 291.82 295.96 291.82 295.74 0.7M
2023-07-07 291.80 294.84 290.00 291.49 0.9M
2023-07-06 297.10 299.33 293.44 294.46 1.2M
2023-07-05 296.66 300.55 295.95 298.35 0.9M
2023-07-03 300.44 301.37 292.02 297.58 0.9M
2023-06-30 303.94 304.86 301.81 303.48 1.3M
2023-06-29 299.00 302.93 298.15 300.44 1.0M
2023-06-28 297.39 299.78 295.83 299.52 1.2M
2023-06-27 294.00 298.48 294.00 297.60 1.2M
2023-06-26 295.88 296.82 293.65 294.87 0.9M
2023-06-23 292.77 296.98 291.60 295.40 2.0M
2023-06-22 286.49 294.47 285.48 294.40 1.2M
2023-06-21 284.36 289.20 281.77 286.98 1.3M
2023-06-20 289.36 290.65 285.04 285.30 1.0M
2023-06-16 287.60 291.71 287.60 290.08 3.0M
2023-06-15 282.94 287.38 282.32 285.89 1.3M
2023-06-14 294.86 296.89 283.42 284.20 2.2M
2023-06-13 277.56 281.00 277.12 279.85 1.1M
2023-06-12 272.30 276.41 271.71 276.24 1.2M
2023-06-09 272.87 275.00 271.62 271.79 0.7M
2023-06-08 274.13 275.20 271.70 273.49 0.8M
2023-06-07 271.80 275.41 267.78 273.53 1.2M
2023-06-06 272.53 273.24 266.69 271.19 1.2M
2023-06-05 273.41 275.24 272.16 272.23 1.0M
2023-06-02 269.50 275.74 269.46 274.26 1.0M
2023-06-01 264.32 268.51 263.69 267.87 0.9M
2023-05-31 262.10 264.45 259.18 264.19 1.9M
2023-05-30 263.54 268.86 262.61 264.18 1.1M
2023-05-26 264.16 267.43 263.77 264.41 1.0M
2023-05-25 264.94 266.57 262.56 264.09 0.9M
2023-05-24 265.43 266.45 262.09 264.90 1.1M
2023-05-23 274.40 274.40 267.02 267.76 1.2M
2023-05-22 282.88 284.78 276.87 277.04 1.2M
2023-05-19 281.47 285.76 280.30 282.47 1.5M
2023-05-18 278.28 282.50 277.72 279.40 1.5M
2023-05-17 277.32 277.47 273.01 275.46 0.9M
2023-05-16 277.56 280.19 275.51 275.57 0.9M
2023-05-15 275.94 278.27 275.22 277.52 0.8M
2023-05-12 278.80 280.27 274.76 275.87 1.2M
2023-05-11 277.94 279.77 275.88 278.10 1.4M
2023-05-10 276.10 280.25 275.41 278.54 1.0M
2023-05-09 276.80 277.14 273.01 274.05 1.1M
2023-05-08 277.02 279.37 276.28 277.78 0.9M
2023-05-05 279.36 281.65 275.62 278.06 1.2M
2023-05-04 278.63 280.35 275.25 277.63 1.5M
2023-05-03 281.19 282.33 277.66 278.21 0.9M
2023-05-02 282.69 283.85 277.96 280.54 1.0M
2023-05-01 287.91 289.70 283.43 284.01 1.0M
2023-04-28 282.00 287.46 282.00 287.33 1.2M
2023-04-27 278.82 283.84 278.82 282.44 1.3M
2023-04-26 282.19 282.19 276.29 278.07 1.6M
2023-04-25 286.22 288.99 281.32 281.99 2.1M
2023-04-24 283.86 289.35 283.13 286.25 1.9M
2023-04-21 287.61 294.02 279.61 281.21 4.1M
2023-04-20 271.21 273.48 268.72 270.78 2.2M
2023-04-19 270.65 273.27 269.19 272.99 2.1M
2023-04-18 272.79 274.43 270.70 271.45 1.2M
2023-04-17 273.00 273.34 269.17 271.10 1.0M
2023-04-14 272.62 275.64 271.81 273.35 1.1M
2023-04-13 275.01 275.43 271.26 273.41 1.6M
2023-04-12 271.83 275.48 269.14 272.38 1.2M
2023-04-11 272.94 274.08 271.08 271.59 1.8M
2023-04-10 269.26 272.07 268.51 270.99 1.0M
2023-04-06 271.30 272.56 269.49 270.59 0.9M
2023-04-05 266.70 271.75 266.01 271.31 1.1M
2023-04-04 264.95 267.26 263.87 267.23 1.1M
2023-04-03 262.94 264.84 261.39 264.16 0.8M
2023-03-31 260.74 263.68 260.07 263.68 1.2M
2023-03-30 259.99 261.97 259.19 259.44 0.9M
2023-03-29 256.93 258.17 254.76 257.36 1.2M
2023-03-28 253.16 255.73 253.16 254.48 0.6M
2023-03-27 257.67 258.81 253.78 254.41 1.0M
2023-03-24 251.53 254.27 249.96 254.22 1.0M
2023-03-23 253.90 256.87 250.44 252.77 1.0M
2023-03-22 259.38 261.72 254.15 254.38 0.8M
2023-03-21 258.46 259.16 256.00 258.69 0.9M
2023-03-20 251.83 258.64 251.33 256.44 1.5M
2023-03-17 253.90 254.66 250.52 250.66 1.1M
2023-03-16 244.70 255.32 244.70 254.38 1.2M
2023-03-15 245.27 247.61 244.25 247.47 1.3M
2023-03-14 250.61 253.23 248.12 250.69 1.2M
2023-03-13 243.57 249.96 241.33 247.07 1.1M
2023-03-10 251.84 254.35 245.21 246.60 1.2M
2023-03-09 253.12 257.29 251.07 252.13 2.5M
2023-03-08 244.98 252.97 244.98 251.43 2.0M
2023-03-07 252.35 252.56 244.75 245.33 1.0M
2023-03-06 249.50 252.41 247.95 251.73 1.0M
2023-03-03 245.19 250.56 244.86 249.99 1.2M
2023-03-02 242.18 244.06 241.32 243.75 1.0M
2023-03-01 241.81 245.19 240.00 244.30 0.9M
2023-02-28 245.86 247.52 241.95 243.45 2.8M
2023-02-27 252.73 252.73 246.31 248.04 1.3M
2023-02-24 249.49 250.33 245.89 249.14 1.6M
2023-02-23 253.79 256.09 251.10 251.98 1.7M
2023-02-22 256.25 257.70 253.67 254.10 1.0M
2023-02-21 259.59 261.63 255.57 256.09 0.9M
2023-02-17 262.27 264.10 261.72 262.84 0.9M
2023-02-16 256.00 263.60 255.93 263.15 1.1M
2023-02-15 257.17 259.66 256.55 259.04 0.7M
2023-02-14 259.48 262.38 257.30 258.90 0.8M
2023-02-13 258.25 260.89 257.60 260.12 0.8M
2023-02-10 255.55 257.91 255.23 256.62 1.0M
2023-02-09 258.50 260.37 255.58 256.20 0.7M
2023-02-08 255.88 258.79 255.08 256.40 0.8M
2023-02-07 251.91 256.19 251.21 255.23 0.9M
2023-02-06 255.63 256.27 252.71 253.52 0.9M
2023-02-03 257.99 260.16 256.28 258.08 0.9M
2023-02-02 260.37 263.62 257.66 257.99 1.4M
2023-02-01 252.08 264.62 250.24 261.46 1.6M
2023-01-31 253.68 255.07 251.06 255.07 1.9M
2023-01-30 256.53 257.40 251.05 253.30 1.5M
2023-01-27 248.66 259.86 244.42 254.77 1.9M
2023-01-26 254.96 255.60 249.47 254.85 1.8M
2023-01-25 251.70 253.66 249.53 253.64 1.7M
2023-01-24 263.89 265.35 252.09 252.68 2.2M
2023-01-23 262.11 269.09 262.11 263.81 1.9M
2023-01-20 257.35 261.59 253.84 261.40 1.2M
2023-01-19 255.84 260.12 252.72 256.98 1.7M
2023-01-18 258.68 262.70 256.42 256.76 1.8M
2023-01-17 258.88 260.97 257.40 258.32 1.9M
2023-01-13 254.35 259.75 253.56 258.87 1.0M
2023-01-12 254.00 257.43 251.96 255.15 1.4M
2023-01-11 251.24 253.12 247.00 252.32 1.2M
2023-01-10 249.08 250.47 247.84 250.40 0.7M
2023-01-09 254.09 255.44 249.44 249.79 1.5M
2023-01-06 253.45 255.79 249.51 254.52 1.2M
2023-01-05 247.77 251.20 246.48 250.30 1.4M
2023-01-04 244.53 248.99 243.92 248.88 1.2M
2023-01-03 241.67 245.94 239.44 243.21 1.1M