海科航空

HEI
🏛️ 美国 →
322.82
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
2021-12-31 144.57 145.36 143.81 144.22 0.1M
2021-12-30 144.78 145.65 144.23 144.40 0.2M
2021-12-29 144.97 144.99 143.46 144.65 0.1M
2021-12-28 144.14 145.07 143.55 144.52 0.2M
2021-12-27 142.46 143.69 141.98 143.65 0.3M
2021-12-23 141.53 143.38 141.14 142.28 0.1M
2021-12-22 140.34 141.56 140.04 140.69 0.3M
2021-12-21 137.42 141.19 137.19 141.17 0.3M
2021-12-20 133.83 135.85 133.20 135.61 0.3M
2021-12-17 135.94 138.29 134.46 135.87 0.8M
2021-12-16 145.62 145.74 134.69 136.14 0.6M
2021-12-15 138.73 141.08 136.59 141.05 0.7M
2021-12-14 140.94 142.64 138.19 139.10 0.4M
2021-12-13 144.30 145.11 141.00 142.42 0.4M
2021-12-10 145.28 145.44 143.36 144.68 0.3M
2021-12-09 144.21 144.94 143.52 144.17 0.3M
2021-12-08 143.20 146.04 142.67 145.33 0.4M
2021-12-07 143.56 144.35 141.02 141.62 0.3M
2021-12-06 141.19 143.01 140.23 142.25 0.3M
2021-12-03 139.76 140.05 137.01 139.47 0.4M
2021-12-02 134.39 139.93 134.39 138.85 0.4M
2021-12-01 140.93 141.91 133.31 133.37 0.3M
2021-11-30 138.73 139.98 137.97 138.52 0.7M
2021-11-29 139.66 141.03 138.13 140.18 0.6M
2021-11-26 142.53 142.75 136.76 137.80 0.5M
2021-11-24 144.16 146.04 144.16 146.00 0.2M
2021-11-23 144.63 145.77 144.14 144.99 0.2M
2021-11-22 146.55 148.29 144.94 144.99 0.3M
2021-11-19 145.27 147.07 144.21 145.46 0.3M
2021-11-18 146.99 147.47 145.23 146.66 0.2M
2021-11-17 144.93 146.53 143.89 146.23 0.2M
2021-11-16 146.53 147.93 144.70 145.12 0.3M
2021-11-15 146.03 147.17 145.66 146.60 0.2M
2021-11-12 146.46 147.70 144.76 145.65 0.3M
2021-11-11 148.61 149.49 145.88 146.19 0.3M
2021-11-10 149.21 151.61 148.09 148.58 0.5M
2021-11-09 148.48 150.23 147.14 149.80 0.3M
2021-11-08 146.24 147.37 144.71 147.37 0.3M
2021-11-05 141.00 145.50 139.97 145.41 0.4M
2021-11-04 139.83 141.23 138.95 139.62 0.2M
2021-11-03 138.00 139.69 137.71 139.15 0.3M
2021-11-02 138.29 138.57 136.92 138.49 0.5M
2021-11-01 139.39 140.05 136.47 137.80 0.3M
2021-10-29 140.84 141.81 139.11 139.39 0.2M
2021-10-28 141.20 142.42 139.94 140.68 0.2M
2021-10-27 141.64 142.77 140.00 140.76 0.2M
2021-10-26 139.58 141.62 138.91 140.92 0.2M
2021-10-25 140.98 140.98 138.20 139.99 0.2M
2021-10-22 136.60 141.67 136.60 140.54 0.2M
2021-10-21 138.72 140.42 137.61 140.39 0.2M
2021-10-20 140.29 141.05 137.50 138.42 0.2M
2021-10-19 141.55 142.15 138.80 140.29 0.3M
2021-10-18 139.12 141.92 139.12 141.33 0.3M
2021-10-15 139.82 140.45 138.90 140.02 0.3M
2021-10-14 135.41 139.60 133.86 138.76 0.5M
2021-10-13 134.69 134.93 132.85 134.43 0.3M
2021-10-12 135.00 136.73 134.62 134.72 0.2M
2021-10-11 135.04 135.53 133.93 134.94 0.2M
2021-10-08 135.85 136.20 133.38 134.78 0.2M
2021-10-07 135.66 136.37 134.68 135.43 0.2M
2021-10-06 133.27 134.75 131.95 134.69 0.2M
2021-10-05 134.37 135.18 132.55 134.90 0.2M
2021-10-04 135.65 135.65 132.61 134.27 0.3M
2021-10-01 133.01 136.06 131.54 135.50 0.3M
2021-09-30 134.51 134.74 131.87 131.87 0.3M
2021-09-29 134.94 135.22 133.90 133.90 0.3M
2021-09-28 136.18 136.50 133.21 133.91 0.3M
2021-09-27 135.73 137.62 135.73 136.48 0.3M
2021-09-24 132.62 135.37 131.91 134.70 0.4M
2021-09-23 129.77 133.00 129.74 132.61 0.3M
2021-09-22 127.28 129.07 127.28 128.82 0.2M
2021-09-21 128.07 128.33 125.94 126.35 0.2M
2021-09-20 125.11 127.81 124.75 127.56 0.4M
2021-09-17 124.65 127.29 124.65 127.25 0.7M
2021-09-16 128.08 128.23 124.97 125.02 0.3M
2021-09-15 127.00 127.98 126.24 127.87 0.3M
2021-09-14 126.41 126.66 124.76 126.51 0.3M
2021-09-13 125.78 126.37 124.58 125.88 0.3M
2021-09-10 125.37 125.91 124.04 124.42 0.2M
2021-09-09 125.03 126.28 124.54 125.11 0.2M
2021-09-08 123.20 125.00 123.01 124.97 0.5M
2021-09-07 123.64 124.87 122.94 123.07 0.3M
2021-09-03 126.26 126.34 124.36 124.44 0.2M
2021-09-02 126.54 127.78 126.01 126.73 0.2M
2021-09-01 127.68 128.21 125.73 126.68 0.2M
2021-08-31 126.34 127.40 125.78 126.82 0.4M
2021-08-30 128.14 128.26 125.27 125.76 0.3M
2021-08-27 127.44 128.74 126.86 127.90 0.3M
2021-08-26 127.20 127.94 125.55 126.67 0.3M
2021-08-25 127.00 130.34 125.31 128.81 0.6M
2021-08-24 129.35 130.83 129.35 130.08 0.3M
2021-08-23 127.94 129.29 127.66 128.63 0.3M
2021-08-20 127.78 128.54 126.89 127.28 0.3M
2021-08-19 126.62 129.41 126.42 127.39 0.4M
2021-08-18 128.01 128.80 126.98 127.40 0.2M
2021-08-17 128.31 129.08 126.79 127.86 0.3M
2021-08-16 130.26 131.06 128.50 128.96 0.3M
2021-08-13 131.87 131.92 130.56 131.02 0.2M
2021-08-12 133.63 133.63 131.77 132.15 0.2M
2021-08-11 130.80 133.51 130.37 133.51 0.3M
2021-08-10 128.76 131.12 128.71 130.82 0.4M
2021-08-09 131.97 131.97 128.90 129.14 0.3M
2021-08-06 132.93 133.17 132.00 132.43 0.2M
2021-08-05 128.94 131.81 128.94 131.80 0.2M
2021-08-04 130.88 131.61 128.04 128.64 0.4M
2021-08-03 133.47 133.47 130.26 132.33 0.3M
2021-08-02 136.26 137.43 133.52 133.64 0.2M
2021-07-30 135.81 136.55 134.66 135.25 0.2M
2021-07-29 137.80 138.50 136.23 136.46 0.2M
2021-07-28 137.00 137.85 135.90 137.04 0.2M
2021-07-27 135.05 136.09 133.85 135.83 0.2M
2021-07-26 135.07 136.15 134.73 135.73 0.3M
2021-07-23 137.44 137.44 135.51 135.99 0.2M
2021-07-22 137.00 137.35 135.39 136.38 0.2M
2021-07-21 137.77 138.96 136.80 137.88 0.3M
2021-07-20 132.01 137.38 131.00 136.64 0.5M
2021-07-19 131.91 132.50 129.61 130.86 0.3M
2021-07-16 135.02 135.96 133.82 134.50 0.2M
2021-07-15 134.00 135.36 133.08 134.33 0.3M
2021-07-14 137.26 137.59 134.44 134.87 0.2M
2021-07-13 138.17 138.86 136.84 136.95 0.3M
2021-07-12 141.05 141.75 139.25 139.35 0.2M
2021-07-09 141.41 142.21 140.92 142.20 0.2M
2021-07-08 139.06 141.21 138.35 139.50 0.3M
2021-07-07 140.30 141.76 139.62 141.47 0.2M
2021-07-06 141.70 141.70 139.00 141.06 0.2M
2021-07-02 141.19 141.90 140.01 141.70 0.2M
2021-07-01 139.56 141.31 138.88 140.75 0.2M
2021-06-30 138.96 140.68 138.62 139.42 0.2M
2021-06-29 140.79 142.47 139.44 139.50 0.3M
2021-06-28 141.96 142.76 139.83 140.77 0.3M
2021-06-25 143.76 144.50 142.54 142.77 0.8M
2021-06-24 142.02 143.35 140.96 143.29 0.3M
2021-06-23 140.90 142.03 139.77 140.99 0.2M
2021-06-22 141.49 142.25 139.42 140.90 0.2M
2021-06-21 139.23 141.14 138.81 141.14 0.3M
2021-06-18 137.99 138.63 137.41 137.92 0.4M
2021-06-17 141.75 142.58 138.91 139.67 0.4M
2021-06-16 143.76 144.00 141.60 142.12 0.2M
2021-06-15 144.11 144.47 143.35 144.09 0.2M
2021-06-14 142.61 143.63 142.40 143.52 0.3M
2021-06-11 145.39 145.66 142.38 143.34 0.5M
2021-06-10 146.66 146.66 144.35 145.04 0.3M
2021-06-09 148.53 148.66 145.21 145.23 0.4M
2021-06-08 147.55 148.95 146.52 148.24 0.5M
2021-06-07 147.00 147.24 145.77 147.14 0.3M
2021-06-04 145.04 146.91 145.04 146.79 0.3M
2021-06-03 143.42 145.00 142.19 144.39 0.3M
2021-06-02 143.46 144.73 141.43 143.40 0.4M
2021-06-01 141.85 143.76 141.26 143.04 0.3M
2021-05-28 139.95 141.38 139.27 140.46 0.4M
2021-05-27 137.29 139.92 135.48 139.81 0.5M
2021-05-26 134.43 135.70 131.66 135.51 0.3M
2021-05-25 136.19 136.60 134.43 135.08 0.2M
2021-05-24 134.86 135.47 133.47 135.11 0.3M
2021-05-21 133.88 134.72 132.82 133.33 0.4M
2021-05-20 130.92 132.39 130.05 132.34 0.4M
2021-05-19 129.13 130.07 127.52 130.03 0.5M
2021-05-18 133.20 133.40 131.85 131.94 0.3M
2021-05-17 135.28 135.38 133.16 133.79 0.4M
2021-05-14 134.36 136.96 133.12 136.48 0.1M
2021-05-13 131.93 134.98 131.93 132.88 0.3M
2021-05-12 137.64 138.36 131.19 131.22 0.4M
2021-05-11 136.92 138.98 128.50 138.19 0.5M
2021-05-10 142.50 142.50 139.10 139.10 0.5M
2021-05-07 137.86 142.04 137.40 141.63 0.3M
2021-05-06 136.93 138.22 135.00 138.08 0.3M
2021-05-05 140.08 140.22 136.76 136.99 0.2M
2021-05-04 139.17 140.02 137.08 139.69 0.3M
2021-05-03 141.93 141.93 138.85 139.95 0.2M
2021-04-30 141.69 141.86 139.64 140.80 0.2M
2021-04-29 141.73 142.89 140.80 142.46 0.3M
2021-04-28 139.19 140.92 139.01 140.44 0.3M
2021-04-27 140.70 141.60 139.20 139.99 0.3M
2021-04-26 140.47 141.74 139.32 139.60 0.4M
2021-04-23 138.10 139.90 137.75 139.20 0.2M
2021-04-22 137.39 140.44 136.79 137.58 0.5M
2021-04-21 132.43 135.90 132.03 134.99 0.4M
2021-04-20 132.38 133.19 130.60 132.68 0.4M
2021-04-19 135.28 135.28 133.10 133.76 0.3M
2021-04-16 135.96 136.00 133.90 135.46 0.2M
2021-04-15 134.56 135.97 132.99 135.31 0.3M
2021-04-14 132.93 134.60 132.79 133.77 0.2M
2021-04-13 131.15 132.40 130.55 132.10 0.2M
2021-04-12 130.94 132.04 130.07 132.03 0.2M
2021-04-09 131.47 131.68 129.59 131.34 0.2M
2021-04-08 127.49 132.01 126.76 131.70 0.5M
2021-04-07 130.67 130.67 127.39 128.13 0.2M
2021-04-06 128.42 130.85 127.87 130.01 0.2M
2021-04-05 128.75 130.84 127.98 129.17 0.3M
2021-04-01 127.54 129.85 126.51 127.98 0.4M
2021-03-31 124.34 125.93 123.95 125.80 0.5M
2021-03-30 122.96 124.99 122.46 123.80 0.2M
2021-03-29 123.55 124.50 122.03 122.97 0.3M
2021-03-26 123.24 123.59 121.26 123.46 0.3M
2021-03-25 122.17 122.99 118.52 122.42 0.4M
2021-03-24 123.01 126.09 122.56 122.75 0.3M
2021-03-23 124.11 125.31 121.21 121.97 0.3M
2021-03-22 125.00 126.17 124.25 125.23 0.3M
2021-03-19 128.21 128.21 124.76 125.26 0.8M
2021-03-18 131.96 133.49 128.42 128.52 0.3M
2021-03-17 132.40 133.67 131.55 133.18 0.2M
2021-03-16 132.68 133.28 131.19 131.82 0.4M
2021-03-15 131.23 132.74 130.71 132.45 0.3M
2021-03-12 126.63 130.90 126.48 130.70 0.3M
2021-03-11 126.19 127.80 124.76 126.18 0.2M
2021-03-10 126.85 126.93 123.68 125.86 0.2M
2021-03-09 123.86 126.84 122.90 125.32 0.3M
2021-03-08 124.66 125.67 122.95 123.44 0.4M
2021-03-05 124.68 124.68 117.06 123.33 0.6M
2021-03-04 126.55 127.70 121.17 123.00 0.4M
2021-03-03 129.83 130.05 126.46 126.56 0.2M
2021-03-02 129.99 130.49 128.76 129.30 0.2M
2021-03-01 128.45 130.99 128.22 130.17 0.3M
2021-02-26 127.94 127.94 124.26 125.78 0.5M
2021-02-25 132.29 132.52 126.99 127.90 0.5M
2021-02-24 128.61 134.47 127.17 133.04 0.5M
2021-02-23 128.67 132.75 128.13 132.37 0.4M
2021-02-22 130.42 132.25 129.30 129.59 0.2M
2021-02-19 128.75 132.29 128.56 132.16 0.3M
2021-02-18 127.07 128.84 126.29 128.09 0.2M
2021-02-17 126.48 128.91 125.80 128.34 0.2M
2021-02-16 128.64 129.09 127.21 127.36 0.3M
2021-02-12 129.54 130.20 128.35 128.54 0.3M
2021-02-11 130.62 132.09 129.74 130.45 0.2M
2021-02-10 132.20 133.04 129.77 129.91 0.3M
2021-02-09 131.46 131.85 129.50 131.54 0.2M
2021-02-08 129.77 131.94 129.77 131.84 0.2M
2021-02-05 129.44 130.27 128.03 128.97 0.3M
2021-02-04 127.68 129.73 127.15 128.71 0.3M
2021-02-03 124.58 127.39 123.90 126.80 0.4M
2021-02-02 121.18 125.21 120.45 124.93 0.6M
2021-02-01 119.40 120.24 118.02 119.22 0.4M
2021-01-29 117.87 119.04 116.31 117.74 0.6M
2021-01-28 117.54 120.61 116.30 118.43 0.8M
2021-01-27 121.19 121.46 115.57 116.13 0.7M
2021-01-26 127.25 127.94 121.99 122.13 0.4M
2021-01-25 128.39 128.78 125.84 126.34 0.4M
2021-01-22 130.25 131.50 128.26 128.70 0.7M
2021-01-21 135.72 136.53 131.00 131.61 0.5M
2021-01-20 137.03 137.60 136.04 136.72 0.4M
2021-01-19 136.03 137.36 135.45 136.01 0.3M
2021-01-15 137.84 137.84 134.91 135.06 0.5M
2021-01-14 139.05 141.31 138.04 138.78 0.5M
2021-01-13 136.46 138.45 136.39 138.02 0.3M
2021-01-12 138.46 138.65 136.74 137.08 0.2M
2021-01-11 136.02 138.76 136.02 137.65 0.2M
2021-01-08 137.44 139.15 136.38 138.50 0.4M
2021-01-07 135.78 137.41 135.32 137.04 0.4M
2021-01-06 130.33 135.19 130.33 134.32 0.5M
2021-01-05 127.71 131.00 127.69 130.88 0.3M
2021-01-04 132.48 132.85 126.42 127.62 0.4M