赫氏

HXL
🏛️ 美国 →
61.62
最后更新: 2025-09-29
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
2021-12-31 51.54 52.38 51.54 51.80 0.3M
2021-12-30 51.89 53.18 51.81 51.89 0.4M
2021-12-29 51.75 52.47 51.24 52.03 0.4M
2021-12-28 51.81 53.29 51.77 51.94 0.5M
2021-12-27 50.97 52.06 50.58 52.00 0.4M
2021-12-23 50.74 51.96 50.19 51.38 0.4M
2021-12-22 50.92 51.17 49.88 50.60 0.5M
2021-12-21 48.29 50.79 48.28 50.75 0.6M
2021-12-20 47.01 48.43 46.77 47.97 0.7M
2021-12-17 47.87 49.21 46.93 48.48 1.3M
2021-12-16 49.87 50.70 47.76 47.83 1.0M
2021-12-15 49.17 49.30 47.46 49.25 1.2M
2021-12-14 49.93 51.50 49.31 49.36 0.8M
2021-12-13 51.02 51.68 49.24 50.39 0.9M
2021-12-10 52.70 52.82 51.01 51.79 0.6M
2021-12-09 52.15 53.13 51.20 52.12 0.9M
2021-12-08 53.28 53.95 52.68 53.20 1.3M
2021-12-07 53.13 54.35 52.13 52.53 0.9M
2021-12-06 51.23 53.76 50.41 52.72 1.2M
2021-12-03 51.00 51.15 49.35 50.07 1.4M
2021-12-02 50.61 51.49 49.90 51.46 2.6M
2021-12-01 53.04 53.38 49.02 49.04 0.7M
2021-11-30 52.16 52.47 50.51 51.38 1.1M
2021-11-29 54.27 54.46 52.20 53.03 0.9M
2021-11-26 55.83 56.09 51.60 53.24 0.9M
2021-11-24 58.67 59.40 58.22 58.97 0.3M
2021-11-23 58.77 59.40 57.90 59.26 0.6M
2021-11-22 59.17 59.96 57.70 58.75 0.8M
2021-11-19 61.51 62.04 58.92 59.28 0.7M
2021-11-18 62.63 63.00 61.37 62.71 0.5M
2021-11-17 61.24 62.25 60.80 62.09 0.4M
2021-11-16 62.97 63.38 61.20 61.34 0.5M
2021-11-15 63.17 63.76 62.28 63.17 0.4M
2021-11-12 61.65 62.90 61.37 62.20 0.5M
2021-11-11 62.12 62.80 61.56 61.84 0.3M
2021-11-10 61.83 63.17 61.50 62.05 0.4M
2021-11-09 61.29 62.33 60.91 62.00 0.4M
2021-11-08 62.62 62.62 61.22 61.61 0.3M
2021-11-05 59.45 62.40 58.96 62.35 0.7M
2021-11-04 58.71 59.42 57.77 58.02 0.4M
2021-11-03 58.42 58.88 58.02 58.67 0.3M
2021-11-02 59.06 59.06 57.84 58.80 0.4M
2021-11-01 57.08 59.15 56.84 58.98 0.5M
2021-10-29 56.32 56.96 55.80 56.74 0.7M
2021-10-28 55.38 56.48 54.66 56.32 0.5M
2021-10-27 56.89 57.28 55.63 55.68 0.4M
2021-10-26 56.88 57.53 56.49 56.90 0.4M
2021-10-25 57.80 57.84 56.88 56.99 0.3M
2021-10-22 57.06 58.03 57.01 57.87 0.6M
2021-10-21 58.56 59.34 57.08 57.24 0.4M
2021-10-20 58.43 59.03 57.75 58.56 0.6M
2021-10-19 59.85 61.16 57.56 58.62 0.9M
2021-10-18 60.95 61.35 59.95 60.18 0.9M
2021-10-15 61.47 62.34 61.22 61.32 0.4M
2021-10-14 62.49 62.73 60.67 61.23 0.3M
2021-10-13 63.01 63.46 61.65 62.00 0.6M
2021-10-12 62.50 63.50 62.15 62.64 0.5M
2021-10-11 62.08 64.16 61.78 62.33 0.5M
2021-10-08 62.49 62.84 61.68 61.95 0.3M
2021-10-07 61.37 62.59 61.07 62.29 0.7M
2021-10-06 62.17 62.61 59.39 60.54 0.6M
2021-10-05 62.18 62.95 61.93 62.72 0.9M
2021-10-04 61.08 62.45 60.79 62.18 0.8M
2021-10-01 60.22 61.21 59.50 60.87 0.8M
2021-09-30 59.93 60.49 59.27 59.39 0.4M
2021-09-29 61.70 61.70 59.42 59.70 0.5M
2021-09-28 62.25 62.68 60.73 60.93 0.4M
2021-09-27 60.69 63.10 60.47 62.25 0.5M
2021-09-24 58.79 60.79 58.60 60.07 0.7M
2021-09-23 60.00 61.29 59.72 60.70 0.7M
2021-09-22 57.86 59.65 57.54 59.22 0.6M
2021-09-21 59.00 59.24 57.09 57.34 0.6M
2021-09-20 56.62 58.70 56.15 58.53 0.6M
2021-09-17 58.47 59.11 57.04 58.18 1.5M
2021-09-16 59.09 59.70 58.27 58.39 0.6M
2021-09-15 57.57 58.88 57.17 58.84 0.6M
2021-09-14 57.77 58.29 56.76 57.29 0.4M
2021-09-13 56.11 58.98 55.96 57.66 0.6M
2021-09-10 54.43 60.20 53.33 55.61 3.7M
2021-09-09 53.75 55.29 53.32 54.26 0.5M
2021-09-08 55.94 56.34 53.50 53.87 0.5M
2021-09-07 56.09 56.98 55.87 56.27 0.4M
2021-09-03 57.47 57.71 56.26 56.50 0.3M
2021-09-02 57.17 58.14 56.26 57.59 0.4M
2021-09-01 57.33 57.41 56.20 56.82 0.3M
2021-08-31 56.84 57.64 56.60 56.71 0.4M
2021-08-30 59.00 59.00 56.46 56.55 0.4M
2021-08-27 56.47 58.94 56.47 58.59 0.5M
2021-08-26 57.27 57.77 56.23 56.27 0.3M
2021-08-25 56.65 57.78 56.14 57.17 0.3M
2021-08-24 56.09 57.02 56.01 56.54 0.4M
2021-08-23 55.35 56.33 55.00 56.12 0.5M
2021-08-20 54.01 54.83 53.66 54.60 0.3M
2021-08-19 55.99 56.79 53.57 54.03 0.9M
2021-08-18 56.91 57.21 55.81 56.52 0.4M
2021-08-17 56.41 57.59 56.28 57.24 0.5M
2021-08-16 56.95 57.63 56.37 57.44 0.3M
2021-08-13 58.17 58.32 57.36 57.71 0.4M
2021-08-12 57.99 58.36 57.13 58.13 0.5M
2021-08-11 56.79 57.95 56.29 57.81 0.3M
2021-08-10 55.81 56.74 55.77 56.70 0.5M
2021-08-09 56.21 56.89 55.02 55.94 0.5M
2021-08-06 57.54 57.92 56.98 57.10 0.4M
2021-08-05 54.29 56.69 54.29 56.38 0.4M
2021-08-04 54.59 55.07 52.60 54.26 0.7M
2021-08-03 55.44 55.59 53.40 55.55 0.5M
2021-08-02 54.96 56.46 54.64 55.19 0.7M
2021-07-30 55.40 56.29 54.08 54.42 0.8M
2021-07-29 56.82 57.86 56.10 56.16 0.8M
2021-07-28 59.57 59.77 56.91 57.00 0.9M
2021-07-27 59.42 59.94 58.43 58.75 0.8M
2021-07-26 58.30 59.74 57.89 59.69 0.7M
2021-07-23 57.44 57.93 56.73 57.72 0.4M
2021-07-22 58.01 58.41 57.11 57.37 0.4M
2021-07-21 57.44 59.13 57.03 58.50 0.5M
2021-07-20 53.58 57.43 53.58 56.95 0.8M
2021-07-19 54.90 55.14 52.96 53.26 0.8M
2021-07-16 58.18 58.25 56.26 56.52 0.9M
2021-07-15 57.43 58.69 56.71 57.08 0.6M
2021-07-14 59.30 60.00 58.08 58.20 0.5M
2021-07-13 60.79 61.03 59.21 59.27 0.5M
2021-07-12 60.80 61.87 60.27 61.72 0.3M
2021-07-09 61.50 62.43 61.40 61.45 0.5M
2021-07-08 59.34 60.82 59.19 60.11 0.4M
2021-07-07 60.78 61.78 60.21 61.09 0.4M
2021-07-06 61.43 61.43 60.34 61.22 0.5M
2021-07-02 61.86 62.20 60.63 61.52 0.6M
2021-07-01 62.59 63.39 61.08 61.73 1.3M
2021-06-30 61.95 62.84 61.12 62.40 0.9M
2021-06-29 62.35 62.62 61.06 61.37 0.5M
2021-06-28 63.48 63.88 61.43 61.95 0.6M
2021-06-25 64.50 64.99 63.79 64.22 0.8M
2021-06-24 63.24 64.43 62.36 64.39 0.3M
2021-06-23 62.21 63.36 61.96 62.94 0.5M
2021-06-22 62.41 62.41 61.26 62.04 0.4M
2021-06-21 61.40 62.36 61.14 62.33 0.5M
2021-06-18 60.20 61.03 59.98 60.64 1.0M
2021-06-17 61.77 62.25 59.93 60.74 1.0M
2021-06-16 61.55 62.54 61.06 61.89 0.7M
2021-06-15 60.65 61.58 60.52 61.49 0.6M
2021-06-14 61.58 61.89 60.55 60.69 0.8M
2021-06-11 61.49 61.94 61.11 61.91 0.4M
2021-06-10 62.05 62.17 60.87 61.07 0.6M
2021-06-09 62.11 62.11 60.96 61.25 0.6M
2021-06-08 61.62 62.50 60.82 62.43 0.5M
2021-06-07 60.63 61.38 60.11 61.32 0.6M
2021-06-04 60.04 60.63 59.69 60.51 0.5M
2021-06-03 59.46 59.99 59.17 59.71 0.5M
2021-06-02 60.12 60.35 59.07 59.89 0.4M
2021-06-01 60.00 60.73 59.13 60.36 0.8M
2021-05-28 60.00 60.00 58.63 59.46 0.7M
2021-05-27 58.98 60.40 58.75 60.01 1.0M
2021-05-26 54.66 55.91 54.50 55.86 0.6M
2021-05-25 54.89 55.63 54.46 54.52 0.8M
2021-05-24 53.72 54.68 53.16 54.35 0.7M
2021-05-21 53.04 53.89 52.85 53.10 0.5M
2021-05-20 51.82 52.55 51.01 52.36 0.5M
2021-05-19 51.12 51.86 50.45 51.74 0.4M
2021-05-18 52.08 52.87 51.43 51.83 0.6M
2021-05-17 52.01 52.48 51.29 52.05 0.4M
2021-05-14 52.00 52.64 51.35 52.51 0.5M
2021-05-13 50.77 52.43 50.39 51.34 0.7M
2021-05-12 51.54 52.83 50.43 50.53 0.4M
2021-05-11 52.48 53.00 51.18 51.91 1.0M
2021-05-10 54.57 55.18 53.73 53.81 0.5M
2021-05-07 53.82 54.80 52.91 54.44 0.7M
2021-05-06 53.74 54.12 52.12 54.00 0.8M
2021-05-05 54.71 54.93 53.07 53.34 0.9M
2021-05-04 55.88 56.32 54.33 54.93 0.6M
2021-05-03 57.07 57.35 55.82 55.85 0.4M
2021-04-30 56.25 56.82 55.28 56.41 0.7M
2021-04-29 57.28 57.41 56.00 56.97 0.5M
2021-04-28 58.40 58.61 56.39 56.52 0.8M
2021-04-27 58.88 60.10 58.80 58.92 0.8M
2021-04-26 57.76 58.92 57.51 58.66 0.8M
2021-04-23 57.23 58.16 56.90 57.21 0.8M
2021-04-22 58.31 58.83 56.90 57.20 1.0M
2021-04-21 57.28 58.24 56.36 58.00 1.0M
2021-04-20 57.27 57.85 55.55 57.28 1.3M
2021-04-19 57.22 57.77 56.34 57.20 1.0M
2021-04-16 57.00 57.48 56.40 57.37 0.5M
2021-04-15 56.94 57.06 55.38 56.16 0.5M
2021-04-14 56.76 57.92 56.29 56.68 0.6M
2021-04-13 57.48 57.80 55.76 56.50 0.8M
2021-04-12 56.78 58.27 56.28 58.25 0.8M
2021-04-09 56.24 56.76 55.50 56.73 0.5M
2021-04-08 56.30 56.61 55.63 56.32 0.5M
2021-04-07 56.66 56.87 55.70 56.62 0.4M
2021-04-06 56.76 57.38 56.05 56.25 0.5M
2021-04-05 57.19 57.75 56.57 57.09 0.6M
2021-04-01 56.62 56.99 55.31 56.36 0.7M
2021-03-31 57.00 57.10 55.41 56.00 0.7M
2021-03-30 56.22 57.30 55.73 56.80 0.6M
2021-03-29 56.84 57.20 54.65 55.77 0.7M
2021-03-26 56.13 57.94 55.80 56.74 1.5M
2021-03-25 56.27 59.67 55.51 59.27 0.8M
2021-03-24 58.00 60.08 57.18 57.30 0.6M
2021-03-23 58.53 59.12 56.34 56.66 0.8M
2021-03-22 61.07 61.26 59.05 59.25 0.7M
2021-03-19 60.67 61.38 58.76 60.74 0.9M
2021-03-18 63.60 64.84 60.35 60.60 0.8M
2021-03-17 61.00 64.18 60.61 64.16 1.4M
2021-03-16 61.80 62.00 60.01 61.13 0.7M
2021-03-15 60.00 61.71 58.98 61.10 1.1M
2021-03-12 58.62 59.44 58.29 59.37 0.9M
2021-03-11 57.84 58.69 57.06 58.31 0.5M
2021-03-10 57.19 58.22 55.78 57.64 0.7M
2021-03-09 58.49 58.60 56.42 56.64 0.7M
2021-03-08 56.67 58.36 56.27 57.56 0.9M
2021-03-05 56.52 56.59 53.48 56.15 0.7M
2021-03-04 56.46 57.26 53.81 55.45 1.2M
2021-03-03 55.61 57.53 55.58 56.41 1.5M
2021-03-02 55.87 56.61 54.79 55.27 0.7M
2021-03-01 55.52 56.91 55.32 56.51 1.2M
2021-02-26 53.50 54.52 53.06 53.76 0.9M
2021-02-25 56.83 57.00 53.91 54.19 1.1M
2021-02-24 54.76 57.00 54.52 56.91 1.0M
2021-02-23 53.32 54.35 51.83 54.31 0.9M
2021-02-22 52.13 54.20 52.13 53.42 0.8M
2021-02-19 51.07 52.87 51.00 52.57 0.8M
2021-02-18 51.57 51.97 49.96 50.30 0.7M
2021-02-17 52.41 52.86 51.23 51.97 0.8M
2021-02-16 51.81 52.65 51.39 52.58 0.8M
2021-02-12 51.85 52.51 50.98 51.25 0.7M
2021-02-11 50.55 52.36 50.13 52.17 0.9M
2021-02-10 51.28 51.83 49.94 50.38 0.8M
2021-02-09 50.01 51.20 49.26 51.16 1.0M
2021-02-08 47.75 50.47 47.75 50.43 1.2M
2021-02-05 48.50 48.83 46.97 47.49 0.7M
2021-02-04 47.29 48.08 46.92 47.68 0.7M
2021-02-03 47.28 47.85 46.44 46.74 1.2M
2021-02-02 45.55 46.99 44.62 46.91 1.3M
2021-02-01 44.09 44.74 43.02 44.52 1.2M
2021-01-29 44.59 45.11 43.11 43.66 0.7M
2021-01-28 45.51 46.92 44.64 44.90 0.7M
2021-01-27 44.02 45.54 42.91 44.47 1.3M
2021-01-26 48.71 50.78 44.90 45.00 1.6M
2021-01-25 48.08 48.49 46.41 47.06 1.6M
2021-01-22 48.00 48.85 47.61 48.34 1.1M
2021-01-21 49.03 50.37 47.60 48.56 1.0M
2021-01-20 49.93 50.79 49.83 50.66 1.1M
2021-01-19 49.12 50.01 48.69 49.63 0.6M
2021-01-15 49.14 49.32 47.70 48.17 0.5M
2021-01-14 49.27 50.23 48.84 49.62 0.5M
2021-01-13 48.56 48.87 47.66 48.32 0.6M
2021-01-12 48.50 49.17 48.06 48.92 1.0M
2021-01-11 48.00 48.91 47.79 48.27 0.7M
2021-01-08 51.00 51.20 48.30 48.63 0.9M
2021-01-07 51.30 51.67 50.42 50.92 0.6M
2021-01-06 49.20 51.67 49.20 50.95 0.8M
2021-01-05 46.90 49.40 46.58 49.17 0.7M
2021-01-04 48.63 48.88 46.17 46.58 0.7M