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
2023-12-29 74.05 74.24 73.60 73.75 0.2M
2023-12-28 73.92 74.23 73.54 73.94 0.2M
2023-12-27 74.30 74.61 73.90 74.02 0.2M
2023-12-26 73.69 74.85 73.28 74.37 0.2M
2023-12-22 73.83 74.21 73.38 73.63 0.2M
2023-12-21 72.84 73.38 72.17 73.30 0.5M
2023-12-20 73.59 73.85 71.97 72.00 0.4M
2023-12-19 73.29 74.38 73.29 73.89 0.3M
2023-12-18 72.65 73.32 72.32 72.96 0.4M
2023-12-15 72.11 73.83 72.04 72.55 1.3M
2023-12-14 74.03 74.48 71.54 72.40 0.6M
2023-12-13 72.63 73.99 72.35 73.71 0.5M
2023-12-12 71.40 73.06 70.65 72.89 0.6M
2023-12-11 70.89 71.69 70.89 71.29 0.4M
2023-12-08 70.18 71.40 70.18 71.36 0.3M
2023-12-07 70.84 71.19 70.27 70.28 0.3M
2023-12-06 70.56 71.38 70.41 70.85 0.4M
2023-12-05 71.66 71.66 70.03 70.06 0.5M
2023-12-04 71.17 72.22 71.01 71.90 0.5M
2023-12-01 69.55 71.65 69.51 71.46 0.6M
2023-11-30 68.07 69.45 67.86 69.31 0.5M
2023-11-29 68.42 68.91 67.55 67.72 0.5M
2023-11-28 68.16 68.70 67.55 67.90 0.5M
2023-11-27 67.51 67.95 67.01 67.64 0.4M
2023-11-24 67.50 67.75 67.00 67.74 0.1M
2023-11-22 66.81 67.41 66.21 67.23 0.3M
2023-11-21 66.58 67.16 66.16 66.65 0.4M
2023-11-20 66.21 66.98 65.60 66.95 0.3M
2023-11-17 66.22 66.61 65.54 66.02 0.4M
2023-11-16 66.59 66.93 65.67 65.82 0.4M
2023-11-15 67.10 67.53 66.54 66.59 0.4M
2023-11-14 66.47 67.24 66.20 66.82 0.6M
2023-11-13 64.73 66.24 64.46 65.59 0.5M
2023-11-10 64.26 64.90 63.53 64.89 0.4M
2023-11-09 64.78 64.91 63.75 63.82 0.4M
2023-11-08 63.65 64.09 62.86 63.97 0.3M
2023-11-07 63.48 64.03 62.89 63.59 0.4M
2023-11-06 63.74 64.12 63.14 63.71 0.4M
2023-11-03 65.12 65.39 63.55 63.58 0.6M
2023-11-02 63.03 64.58 63.03 64.40 0.7M
2023-11-01 62.04 62.56 61.51 62.53 0.6M
2023-10-31 60.57 62.34 60.05 61.92 0.8M
2023-10-30 59.74 61.55 59.21 60.76 0.6M
2023-10-27 60.02 60.45 59.42 59.61 0.5M
2023-10-26 59.62 60.37 59.45 59.89 0.7M
2023-10-25 60.49 60.73 58.81 59.83 1.1M
2023-10-24 60.85 62.05 59.34 59.93 2.1M
2023-10-23 64.73 65.63 64.29 64.90 0.7M
2023-10-20 64.66 65.22 64.14 64.84 0.5M
2023-10-19 65.94 66.43 64.74 64.92 0.5M
2023-10-18 66.91 67.40 66.08 66.17 0.3M
2023-10-17 66.46 67.91 66.46 67.08 0.4M
2023-10-16 67.00 67.28 66.52 66.68 0.4M
2023-10-13 67.58 67.58 66.09 66.20 0.5M
2023-10-12 69.53 69.53 66.78 67.59 0.5M
2023-10-11 69.30 69.54 68.17 69.34 0.6M
2023-10-10 67.60 68.62 67.30 68.32 0.5M
2023-10-09 67.89 68.23 66.65 67.19 0.5M
2023-10-06 66.40 67.60 66.09 67.46 0.5M
2023-10-05 66.17 66.90 66.17 66.49 0.6M
2023-10-04 65.10 66.80 64.95 66.13 0.7M
2023-10-03 63.95 65.83 63.62 65.59 0.6M
2023-10-02 65.02 65.33 64.01 64.38 0.6M
2023-09-29 66.21 66.63 64.95 65.14 0.5M
2023-09-28 65.45 66.82 65.45 65.83 0.4M
2023-09-27 65.60 66.33 65.03 65.94 0.5M
2023-09-26 65.83 66.30 64.98 65.12 0.6M
2023-09-25 64.98 66.22 64.86 66.10 0.4M
2023-09-22 66.03 66.25 65.15 65.36 0.3M
2023-09-21 67.57 67.57 65.87 65.96 0.5M
2023-09-20 69.02 69.35 67.71 67.82 0.6M
2023-09-19 68.80 69.02 68.16 68.70 0.4M
2023-09-18 68.53 69.13 67.75 68.81 0.7M
2023-09-15 68.05 68.69 67.53 68.30 1.4M
2023-09-14 68.44 69.05 67.83 68.47 0.7M
2023-09-13 69.66 69.84 67.88 68.14 0.5M
2023-09-12 69.72 70.39 69.65 69.89 0.4M
2023-09-11 70.08 71.04 69.90 70.24 0.5M
2023-09-08 71.25 71.27 69.84 69.90 0.4M
2023-09-07 71.75 72.34 71.20 71.25 0.5M
2023-09-06 72.36 73.14 71.73 71.98 0.4M
2023-09-05 73.61 73.61 71.33 72.38 0.4M
2023-09-01 73.85 74.27 73.64 73.99 0.3M
2023-08-31 73.41 73.86 73.02 73.30 0.3M
2023-08-30 72.91 73.58 72.54 73.19 0.3M
2023-08-29 71.68 72.71 71.68 72.67 0.2M
2023-08-28 70.98 72.38 70.78 72.02 0.3M
2023-08-25 70.86 71.64 70.30 71.00 0.3M
2023-08-24 71.87 72.05 70.63 70.65 0.3M
2023-08-23 72.46 72.83 71.85 72.11 0.6M
2023-08-22 71.63 72.74 71.28 72.29 0.6M
2023-08-21 70.91 71.56 70.52 71.25 0.5M
2023-08-18 69.77 71.00 69.68 70.86 0.5M
2023-08-17 70.44 71.52 69.92 70.19 0.7M
2023-08-16 68.87 69.69 68.77 69.18 0.4M
2023-08-15 69.70 70.50 68.99 69.00 0.8M
2023-08-14 67.90 69.39 67.80 69.11 0.6M
2023-08-11 67.69 68.36 67.23 68.21 0.3M
2023-08-10 68.08 68.65 67.44 67.58 0.3M
2023-08-09 67.52 68.31 67.22 68.13 0.6M
2023-08-08 68.18 68.27 67.27 67.64 0.6M
2023-08-07 67.73 69.28 67.54 68.87 0.8M
2023-08-04 68.51 69.46 67.92 67.99 0.7M
2023-08-03 68.45 68.60 66.85 68.00 0.9M
2023-08-02 69.95 70.07 67.85 68.30 0.5M
2023-08-01 70.06 71.23 69.87 70.50 0.4M
2023-07-31 70.39 70.71 69.86 70.68 0.6M
2023-07-28 70.19 70.72 69.15 70.12 0.5M
2023-07-27 71.01 71.01 69.88 69.90 1.0M
2023-07-26 70.43 71.98 70.15 70.46 1.2M
2023-07-25 71.82 71.89 68.03 70.64 2.7M
2023-07-24 75.17 75.75 74.69 74.70 0.6M
2023-07-21 76.14 76.36 75.34 75.36 0.4M
2023-07-20 75.75 75.88 75.05 75.67 0.5M
2023-07-19 77.02 77.02 75.06 75.31 0.6M
2023-07-18 76.87 77.47 76.47 77.08 0.4M
2023-07-17 76.15 77.53 75.81 77.18 0.4M
2023-07-14 76.94 76.94 75.30 76.17 0.5M
2023-07-13 78.13 78.28 76.96 77.01 0.5M
2023-07-12 78.51 79.08 77.71 78.04 0.6M
2023-07-11 77.99 78.52 77.48 77.93 0.5M
2023-07-10 76.66 77.86 76.66 77.83 0.4M
2023-07-07 75.65 77.72 75.65 76.82 0.4M
2023-07-06 75.90 76.30 74.41 75.66 0.4M
2023-07-05 75.16 76.94 74.61 76.41 0.7M
2023-07-03 76.00 76.09 75.12 75.77 0.3M
2023-06-30 74.62 76.48 74.12 76.02 0.8M
2023-06-29 73.46 74.44 73.00 74.02 0.4M
2023-06-28 73.85 74.15 73.20 73.35 0.4M
2023-06-27 71.97 73.86 71.95 73.76 0.4M
2023-06-26 71.46 72.32 70.88 71.82 0.4M
2023-06-23 72.08 72.76 71.40 71.66 0.4M
2023-06-22 73.19 73.37 72.26 72.87 0.3M
2023-06-21 72.34 73.82 72.20 73.63 0.3M
2023-06-20 71.85 72.54 71.33 72.51 0.5M
2023-06-16 73.64 73.91 71.74 72.11 1.1M
2023-06-15 72.35 73.24 72.14 73.21 0.5M
2023-06-14 72.98 73.39 72.05 72.64 0.4M
2023-06-13 73.36 73.86 72.87 73.00 0.3M
2023-06-12 73.32 73.64 72.81 73.19 0.4M
2023-06-09 73.53 73.71 72.59 73.21 0.5M
2023-06-08 73.31 74.44 73.09 73.76 0.4M
2023-06-07 72.75 73.69 72.44 73.68 0.5M
2023-06-06 72.15 73.14 71.94 72.58 0.4M
2023-06-05 72.68 72.79 70.88 72.18 0.5M
2023-06-02 71.35 73.21 70.73 73.16 0.5M
2023-06-01 69.19 70.77 68.96 70.53 0.5M
2023-05-31 70.42 70.75 68.45 68.99 0.5M
2023-05-30 71.15 71.84 69.81 70.63 0.4M
2023-05-26 71.00 71.49 70.44 71.15 0.4M
2023-05-25 70.68 71.11 70.12 70.86 0.4M
2023-05-24 71.12 71.42 70.31 70.86 0.5M
2023-05-23 72.32 72.93 71.38 71.59 0.5M
2023-05-22 71.89 73.07 71.89 72.74 0.5M
2023-05-19 72.48 72.59 71.59 72.00 0.4M
2023-05-18 72.21 73.26 71.77 72.33 0.4M
2023-05-17 72.07 72.77 71.43 72.53 0.4M
2023-05-16 71.22 71.62 70.76 71.32 0.4M
2023-05-15 70.68 71.76 70.68 71.40 0.7M
2023-05-12 71.79 71.90 70.10 70.68 0.4M
2023-05-11 71.69 72.09 71.09 71.41 0.5M
2023-05-10 74.00 74.00 71.73 72.14 0.6M
2023-05-09 73.19 74.19 72.85 73.52 0.6M
2023-05-08 72.38 73.45 72.08 73.01 0.4M
2023-05-05 71.93 73.01 71.72 72.27 0.5M
2023-05-04 72.97 73.43 70.05 71.33 0.5M
2023-05-03 74.41 75.47 73.18 73.43 0.8M
2023-05-02 72.01 74.69 71.47 74.48 0.9M
2023-05-01 72.10 72.92 71.71 71.99 0.6M
2023-04-28 72.00 72.30 71.24 72.08 0.8M
2023-04-27 71.59 72.54 70.50 71.94 0.7M
2023-04-26 72.47 72.59 70.68 71.11 0.8M
2023-04-25 72.98 73.94 70.81 72.40 2.0M
2023-04-24 68.12 69.39 68.10 68.56 0.9M
2023-04-21 69.04 69.18 67.55 68.19 0.6M
2023-04-20 67.80 68.80 67.69 68.78 0.4M
2023-04-19 68.28 68.34 67.61 68.23 0.3M
2023-04-18 68.50 68.85 67.70 68.41 0.7M
2023-04-17 67.21 68.34 67.06 68.31 0.7M
2023-04-14 66.72 67.51 66.00 67.27 1.0M
2023-04-13 68.13 68.37 67.13 68.19 0.4M
2023-04-12 67.18 68.32 66.82 67.69 0.6M
2023-04-11 67.12 67.28 66.19 66.63 0.5M
2023-04-10 65.37 67.22 65.11 66.86 0.6M
2023-04-06 67.04 67.04 65.51 65.64 0.7M
2023-04-05 67.57 67.69 66.67 67.11 0.5M
2023-04-04 69.28 69.49 67.70 68.08 0.5M
2023-04-03 68.10 69.45 68.10 69.36 0.5M
2023-03-31 68.70 68.92 67.78 68.25 0.8M
2023-03-30 69.56 69.69 68.00 68.07 0.7M
2023-03-29 69.02 69.26 68.42 69.18 0.4M
2023-03-28 68.19 68.98 68.19 68.34 0.2M
2023-03-27 68.05 68.36 67.25 68.25 0.4M
2023-03-24 66.16 67.78 65.86 67.48 0.5M
2023-03-23 67.67 68.03 66.13 66.90 0.4M
2023-03-22 68.34 69.19 67.34 67.44 0.6M
2023-03-21 68.68 69.13 67.94 68.54 0.4M
2023-03-20 66.98 68.19 66.69 67.08 0.5M
2023-03-17 67.32 67.60 65.67 66.13 1.2M
2023-03-16 64.89 68.28 64.86 68.03 0.5M
2023-03-15 67.03 68.13 64.27 65.72 0.8M
2023-03-14 69.23 70.22 67.87 68.66 0.6M
2023-03-13 67.36 68.36 66.79 67.87 0.6M
2023-03-10 70.26 70.26 67.72 68.41 0.9M
2023-03-09 72.66 72.79 70.35 70.47 0.4M
2023-03-08 73.10 73.10 71.80 72.35 0.5M
2023-03-07 73.08 73.65 72.84 72.97 0.5M
2023-03-06 74.32 74.61 73.01 73.14 0.5M
2023-03-03 74.47 74.67 73.48 74.50 0.5M
2023-03-02 72.23 74.44 72.08 74.16 0.5M
2023-03-01 72.60 73.98 72.16 72.61 0.8M
2023-02-28 72.84 73.55 72.50 72.95 0.6M
2023-02-27 72.81 73.48 72.55 72.60 0.5M
2023-02-24 71.41 72.47 70.72 72.40 0.6M
2023-02-23 71.60 73.03 71.14 72.41 0.8M
2023-02-22 70.91 72.00 70.55 71.18 0.6M
2023-02-21 71.19 71.91 70.35 70.67 0.6M
2023-02-17 72.00 72.59 71.48 72.24 0.6M
2023-02-16 72.17 74.99 72.17 72.69 1.2M
2023-02-15 71.22 73.04 71.21 72.77 0.6M
2023-02-14 70.13 72.97 69.48 71.80 1.0M
2023-02-13 70.11 70.65 69.71 70.64 0.5M
2023-02-10 69.48 70.02 68.69 69.68 0.5M
2023-02-09 70.14 70.31 68.84 69.65 0.6M
2023-02-08 70.54 70.97 69.53 69.66 0.4M
2023-02-07 69.30 71.17 69.25 71.15 0.6M
2023-02-06 69.44 70.25 68.94 69.58 0.6M
2023-02-03 70.11 71.52 69.50 69.76 0.6M
2023-02-02 71.53 72.08 69.98 71.28 1.2M
2023-02-01 70.45 71.57 69.47 71.22 0.8M
2023-01-31 68.62 70.59 67.43 70.58 1.1M
2023-01-30 67.50 69.14 67.25 68.79 0.9M
2023-01-27 67.54 68.43 66.21 67.75 1.1M
2023-01-26 65.60 68.01 65.08 67.77 1.9M
2023-01-25 61.50 62.26 60.91 62.16 0.7M
2023-01-24 60.49 62.46 60.49 62.16 0.5M
2023-01-23 60.40 61.62 59.82 61.35 0.7M
2023-01-20 59.97 60.55 59.57 60.02 0.6M
2023-01-19 60.43 60.62 59.13 59.72 0.4M
2023-01-18 62.50 62.93 60.90 60.98 0.4M
2023-01-17 62.96 63.23 62.02 62.36 0.5M
2023-01-13 62.34 63.69 61.87 62.97 0.5M
2023-01-12 62.99 63.52 62.41 62.95 0.4M
2023-01-11 62.08 62.68 61.94 62.59 0.3M
2023-01-10 60.96 62.10 60.52 61.79 0.4M
2023-01-09 62.10 62.86 61.17 61.32 0.4M
2023-01-06 60.98 62.66 60.98 61.93 0.3M
2023-01-05 60.10 60.91 60.00 60.48 0.6M
2023-01-04 58.82 60.74 58.82 60.69 0.6M
2023-01-03 59.27 60.26 58.89 58.91 0.6M