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
2022-12-30 58.43 59.08 57.96 58.85 0.3M
2022-12-29 57.81 58.92 57.53 58.66 0.3M
2022-12-28 58.27 58.82 57.38 57.51 0.3M
2022-12-27 58.32 58.61 57.63 58.36 0.2M
2022-12-23 57.71 58.07 57.12 58.04 0.2M
2022-12-22 58.43 58.43 56.67 57.64 0.3M
2022-12-21 57.77 59.21 57.40 58.95 0.5M
2022-12-20 56.18 57.07 55.60 56.86 0.3M
2022-12-19 56.98 57.63 55.59 56.02 0.5M
2022-12-16 56.71 57.55 55.80 56.95 1.0M
2022-12-15 58.37 58.47 57.00 57.30 0.4M
2022-12-14 59.85 60.19 58.53 59.03 0.4M
2022-12-13 60.92 61.29 59.51 59.87 0.6M
2022-12-12 58.85 59.44 57.91 59.42 0.5M
2022-12-09 57.69 58.78 57.48 58.48 0.3M
2022-12-08 58.54 59.83 57.79 58.03 0.3M
2022-12-07 58.18 59.12 57.83 57.84 0.4M
2022-12-06 61.00 61.49 58.00 58.61 0.7M
2022-12-05 61.61 62.18 60.92 61.05 0.5M
2022-12-02 60.35 62.28 60.17 62.05 0.5M
2022-12-01 60.09 61.36 59.90 61.27 0.5M
2022-11-30 58.92 59.96 57.69 59.95 0.5M
2022-11-29 58.63 59.71 58.63 58.98 0.3M
2022-11-28 60.27 60.27 58.45 58.67 0.5M
2022-11-25 60.65 61.05 60.49 60.74 0.1M
2022-11-23 60.68 61.01 60.06 60.60 0.3M
2022-11-22 59.61 60.76 59.17 60.68 0.5M
2022-11-21 58.38 59.30 58.08 59.22 0.4M
2022-11-18 58.33 59.33 57.63 58.71 0.7M
2022-11-17 57.28 57.70 56.73 57.51 0.3M
2022-11-16 59.28 59.28 58.05 58.46 0.4M
2022-11-15 60.01 60.49 58.98 59.43 0.7M
2022-11-14 59.10 60.41 58.75 59.15 0.6M
2022-11-11 60.13 61.12 59.11 59.31 0.8M
2022-11-10 59.00 60.06 58.99 60.01 0.5M
2022-11-09 57.85 58.58 57.36 57.49 0.5M
2022-11-08 56.97 58.32 56.71 58.28 0.5M
2022-11-07 55.72 56.76 55.37 56.74 0.4M
2022-11-04 55.45 56.00 54.14 55.45 0.4M
2022-11-03 54.89 55.30 53.73 54.65 0.6M
2022-11-02 56.42 57.44 55.39 55.42 0.7M
2022-11-01 56.28 56.74 55.45 56.59 0.5M
2022-10-31 55.50 55.90 54.38 55.70 0.7M
2022-10-28 54.45 56.06 54.01 55.80 0.6M
2022-10-27 54.25 55.69 53.80 54.03 0.8M
2022-10-26 55.82 56.09 52.98 53.38 1.5M
2022-10-25 54.11 56.16 52.56 55.58 1.8M
2022-10-24 57.85 58.34 57.09 57.87 0.9M
2022-10-21 55.34 57.19 54.94 57.17 0.5M
2022-10-20 56.26 56.99 55.47 55.53 0.3M
2022-10-19 55.64 56.42 55.33 56.25 0.4M
2022-10-18 56.14 57.10 55.87 56.14 0.6M
2022-10-17 54.39 55.21 54.16 54.94 0.5M
2022-10-14 53.92 54.28 52.79 53.11 0.6M
2022-10-13 50.78 53.77 50.00 53.52 0.8M
2022-10-12 52.68 53.42 51.44 51.87 0.8M
2022-10-11 54.02 54.78 53.13 53.67 0.7M
2022-10-10 54.26 55.13 53.98 54.06 0.4M
2022-10-07 54.20 54.20 52.97 53.53 0.4M
2022-10-06 54.68 55.60 54.07 54.71 0.4M
2022-10-05 55.02 55.93 54.45 55.24 0.5M
2022-10-04 54.68 55.84 54.68 55.84 0.4M
2022-10-03 52.47 54.05 52.21 53.46 0.7M
2022-09-30 51.89 52.76 51.59 51.72 0.7M
2022-09-29 53.04 53.37 51.62 52.26 0.6M
2022-09-28 52.83 54.13 52.36 53.76 0.8M
2022-09-27 53.28 54.07 52.37 52.50 0.5M
2022-09-26 53.26 53.94 52.33 52.36 0.4M
2022-09-23 54.31 54.32 52.73 53.66 0.6M
2022-09-22 57.05 57.05 54.91 55.44 0.5M
2022-09-21 59.43 59.43 56.92 56.92 0.6M
2022-09-20 58.12 58.74 57.62 58.63 0.6M
2022-09-19 56.26 58.35 56.26 58.20 0.3M
2022-09-16 57.69 57.73 56.07 56.86 0.8M
2022-09-15 59.38 60.16 58.64 58.75 0.3M
2022-09-14 59.66 60.29 58.27 60.13 0.6M
2022-09-13 59.76 60.58 58.98 59.28 0.6M
2022-09-12 61.14 61.80 60.68 61.50 0.4M
2022-09-09 60.00 61.16 59.92 60.82 0.5M
2022-09-08 58.25 59.78 57.90 59.63 0.7M
2022-09-07 56.54 58.47 56.54 58.19 0.9M
2022-09-06 58.01 58.07 56.71 56.80 0.5M
2022-09-02 58.79 59.27 57.53 57.86 0.6M
2022-09-01 58.00 58.26 56.92 58.15 0.5M
2022-08-31 59.24 59.54 58.57 58.67 0.4M
2022-08-30 60.88 60.88 59.06 59.21 0.4M
2022-08-29 59.52 60.70 59.24 60.49 0.6M
2022-08-26 62.48 62.98 60.14 60.15 0.4M
2022-08-25 61.61 62.63 61.61 62.62 0.3M
2022-08-24 60.66 61.94 60.66 61.08 0.4M
2022-08-23 60.62 61.48 60.33 60.74 0.7M
2022-08-22 60.73 61.77 60.18 60.42 0.8M
2022-08-19 62.36 62.40 61.09 61.62 0.7M
2022-08-18 62.65 63.28 62.34 62.80 0.4M
2022-08-17 63.18 63.27 62.32 62.83 0.5M
2022-08-16 64.00 64.49 63.56 64.20 0.7M
2022-08-15 63.33 64.91 63.09 63.95 0.6M
2022-08-12 63.25 63.99 62.45 63.74 0.5M
2022-08-11 65.13 65.82 62.91 62.98 0.9M
2022-08-10 63.50 65.23 63.50 64.32 1.0M
2022-08-09 62.11 62.73 61.99 62.66 0.7M
2022-08-08 62.00 62.94 61.73 62.27 0.6M
2022-08-05 61.19 61.88 61.09 61.64 0.4M
2022-08-04 60.86 61.86 60.77 61.67 0.4M
2022-08-03 61.14 61.69 60.25 61.30 0.4M
2022-08-02 62.00 62.28 60.86 60.89 0.5M
2022-08-01 61.80 62.24 60.56 61.89 0.7M
2022-07-29 60.09 60.94 59.92 60.51 0.5M
2022-07-28 58.32 60.20 57.99 60.18 0.6M
2022-07-27 58.75 59.17 56.87 57.99 0.8M
2022-07-26 57.03 59.41 56.52 57.89 0.8M
2022-07-25 57.11 57.68 56.33 57.38 0.6M
2022-07-22 58.43 58.89 56.86 57.11 0.5M
2022-07-21 57.01 58.51 56.47 58.51 0.5M
2022-07-20 56.11 57.65 56.11 57.39 0.6M
2022-07-19 54.26 56.62 54.08 56.55 0.3M
2022-07-18 55.24 56.51 53.82 53.90 0.6M
2022-07-15 54.22 54.48 53.00 53.88 0.3M
2022-07-14 52.41 53.38 51.77 53.33 0.4M
2022-07-13 53.23 53.99 52.89 53.71 0.3M
2022-07-12 52.57 55.33 52.57 54.20 0.8M
2022-07-11 53.40 53.73 52.62 53.18 0.3M
2022-07-08 53.69 54.25 52.83 53.82 0.4M
2022-07-07 52.87 53.95 52.84 53.44 0.5M
2022-07-06 51.80 52.63 50.91 52.30 0.6M
2022-07-05 51.37 51.87 49.83 51.82 0.4M
2022-07-01 52.11 53.41 51.88 52.83 0.5M
2022-06-30 51.68 52.81 50.99 52.31 0.5M
2022-06-29 52.07 52.32 50.91 52.18 0.5M
2022-06-28 52.54 54.14 51.83 52.30 0.5M
2022-06-27 51.64 52.32 50.86 51.68 0.8M
2022-06-24 49.89 51.73 49.80 51.65 1.4M
2022-06-23 49.99 50.35 48.62 49.44 0.5M
2022-06-22 48.65 50.43 48.44 49.96 0.7M
2022-06-21 50.63 51.13 49.33 49.97 0.7M
2022-06-17 48.24 49.48 47.38 49.16 1.7M
2022-06-16 50.63 50.79 48.00 48.77 0.7M
2022-06-15 52.38 52.82 51.53 52.10 0.7M
2022-06-14 52.04 52.06 50.34 51.53 0.9M
2022-06-13 53.38 53.55 51.16 51.66 1.0M
2022-06-10 56.14 56.31 54.80 55.24 0.5M
2022-06-09 58.03 58.03 56.83 56.84 0.5M
2022-06-08 59.00 59.51 58.14 58.32 0.3M
2022-06-07 58.00 59.83 58.00 59.82 0.4M
2022-06-06 58.35 58.87 57.55 58.61 0.3M
2022-06-03 57.90 58.22 56.61 57.39 0.4M
2022-06-02 57.60 59.38 57.60 58.72 0.6M
2022-06-01 57.86 58.49 55.83 57.35 0.5M
2022-05-31 58.47 58.47 57.09 57.45 0.5M
2022-05-27 57.09 58.44 57.09 58.41 0.3M
2022-05-26 56.11 57.51 55.72 57.09 0.6M
2022-05-25 53.42 55.31 53.42 55.13 0.7M
2022-05-24 53.61 54.08 52.04 53.48 0.6M
2022-05-23 53.58 54.13 51.71 53.89 0.5M
2022-05-20 54.65 54.65 51.93 52.68 0.6M
2022-05-19 52.56 54.73 52.56 53.97 0.6M
2022-05-18 53.98 54.63 52.55 53.03 1.0M
2022-05-17 53.87 55.47 53.76 54.96 0.5M
2022-05-16 52.94 54.33 52.84 53.06 0.4M
2022-05-13 51.91 53.65 51.70 53.05 0.9M
2022-05-12 51.98 53.00 50.32 51.18 0.7M
2022-05-11 53.76 55.18 52.59 52.66 0.8M
2022-05-10 53.33 55.32 52.77 54.10 1.0M
2022-05-09 56.60 56.83 52.11 52.67 1.3M
2022-05-06 58.00 58.08 55.57 57.36 1.0M
2022-05-05 58.40 59.20 57.28 58.13 0.7M
2022-05-04 57.00 59.14 56.14 58.95 1.3M
2022-05-03 54.99 56.08 54.47 55.63 0.5M
2022-05-02 54.62 55.17 53.02 54.62 0.5M
2022-04-29 56.04 56.54 54.28 54.36 0.5M
2022-04-28 56.12 56.49 53.37 56.08 0.8M
2022-04-27 56.30 56.45 53.98 55.60 1.0M
2022-04-26 56.90 58.45 56.13 56.28 1.5M
2022-04-25 55.45 55.55 53.48 55.23 0.9M
2022-04-22 56.10 57.27 55.60 55.60 0.7M
2022-04-21 59.43 59.69 56.58 56.79 0.8M
2022-04-20 57.72 58.44 56.72 58.19 0.8M
2022-04-19 56.33 57.38 56.09 57.17 0.7M
2022-04-18 56.52 56.79 55.83 56.07 0.6M
2022-04-14 55.69 56.90 55.69 56.22 0.5M
2022-04-13 55.30 56.39 55.30 56.14 0.6M
2022-04-12 55.00 56.24 54.70 54.98 0.6M
2022-04-11 54.70 56.04 54.43 54.48 1.0M
2022-04-08 55.29 55.61 54.49 54.60 0.4M
2022-04-07 55.83 55.90 54.48 55.39 0.4M
2022-04-06 55.76 56.10 55.06 55.73 0.5M
2022-04-05 58.41 59.41 56.26 56.30 0.4M
2022-04-04 59.85 60.33 57.10 58.62 0.7M
2022-04-01 59.73 60.36 59.40 59.98 0.6M
2022-03-31 59.72 60.91 59.45 59.47 0.5M
2022-03-30 59.88 60.27 59.24 59.84 0.5M
2022-03-29 59.12 60.29 58.66 59.88 0.5M
2022-03-28 59.18 59.61 57.76 58.55 0.5M
2022-03-25 58.94 59.96 58.92 59.54 0.5M
2022-03-24 57.92 59.55 57.30 59.45 0.7M
2022-03-23 58.04 58.66 57.37 57.60 0.4M
2022-03-22 57.60 59.34 57.60 58.58 0.7M
2022-03-21 56.79 57.51 56.08 57.29 0.7M
2022-03-18 56.54 58.03 55.98 57.80 1.4M
2022-03-17 55.72 56.19 55.26 56.17 1.0M
2022-03-16 56.27 57.34 54.99 56.27 0.7M
2022-03-15 54.18 55.56 53.99 55.50 0.7M
2022-03-14 54.85 55.50 53.28 53.76 1.0M
2022-03-11 55.86 57.65 55.28 55.31 0.9M
2022-03-10 54.38 56.27 54.38 55.64 0.5M
2022-03-09 53.95 55.67 53.29 55.18 1.2M
2022-03-08 51.15 53.55 50.34 52.23 0.9M
2022-03-07 54.07 54.96 50.54 50.58 1.1M
2022-03-04 55.23 55.78 53.25 54.02 1.0M
2022-03-03 57.35 57.47 55.26 55.96 0.7M
2022-03-02 56.03 57.63 55.24 57.08 0.5M
2022-03-01 57.65 57.65 54.39 55.03 0.8M
2022-02-28 56.40 58.71 56.24 57.90 0.7M
2022-02-25 54.51 57.05 54.51 56.98 0.7M
2022-02-24 51.60 54.44 50.69 54.42 1.0M
2022-02-23 54.70 55.31 53.04 53.17 0.4M
2022-02-22 54.64 55.29 53.76 54.04 0.5M
2022-02-18 55.05 55.97 54.61 54.70 0.7M
2022-02-17 56.56 57.08 55.04 55.46 0.8M
2022-02-16 55.85 57.35 55.61 57.31 0.9M
2022-02-15 54.61 56.64 54.02 56.25 0.5M
2022-02-14 54.16 54.75 53.65 54.05 0.7M
2022-02-11 54.79 56.15 53.30 53.94 1.0M
2022-02-10 53.80 56.62 53.75 54.70 0.9M
2022-02-09 54.39 55.00 53.92 54.44 0.8M
2022-02-08 54.28 54.83 53.33 53.83 0.7M
2022-02-07 52.66 54.44 52.66 53.96 0.6M
2022-02-04 51.84 53.13 51.55 52.47 0.4M
2022-02-03 52.84 53.54 52.21 52.36 0.4M
2022-02-02 52.95 53.73 52.53 53.41 0.5M
2022-02-01 52.94 53.95 52.39 53.58 0.7M
2022-01-31 49.25 52.19 49.00 52.17 0.9M
2022-01-28 49.67 50.28 47.67 50.25 0.7M
2022-01-27 53.43 54.99 48.32 49.30 1.4M
2022-01-26 53.27 54.12 50.60 51.37 0.8M
2022-01-25 52.21 53.23 50.59 52.58 0.8M
2022-01-24 51.12 53.23 50.37 53.14 0.7M
2022-01-21 54.10 54.40 52.03 52.49 0.5M
2022-01-20 54.70 57.32 54.67 54.83 0.6M
2022-01-19 56.29 56.29 54.79 54.99 0.4M
2022-01-18 56.32 57.14 55.81 56.16 0.5M
2022-01-14 55.71 57.09 55.22 57.05 0.3M
2022-01-13 56.48 57.88 55.96 56.26 0.4M
2022-01-12 56.38 57.34 55.70 56.00 0.6M
2022-01-11 55.85 56.34 54.89 56.33 0.5M
2022-01-10 54.27 55.91 53.12 55.75 0.9M
2022-01-07 56.00 56.60 54.57 54.70 0.6M
2022-01-06 53.89 55.31 53.73 54.43 0.5M
2022-01-05 55.45 56.34 53.80 53.83 0.5M
2022-01-04 54.34 55.73 53.80 55.27 0.8M
2022-01-03 52.37 54.19 52.37 53.75 0.7M