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
2022-12-30 152.99 153.67 151.50 153.64 0.2M
2022-12-29 152.52 154.43 152.33 153.47 0.3M
2022-12-28 154.71 155.79 151.78 151.89 0.2M
2022-12-27 154.63 156.03 154.00 154.71 0.2M
2022-12-23 153.82 155.10 152.46 154.19 0.2M
2022-12-22 156.03 156.64 151.20 153.53 0.3M
2022-12-21 155.12 157.64 152.93 157.63 0.4M
2022-12-20 151.00 153.77 148.32 153.32 0.7M
2022-12-19 152.83 154.05 147.69 149.44 0.6M
2022-12-16 151.95 152.50 150.74 151.85 0.4M
2022-12-15 155.39 155.44 151.66 153.04 0.3M
2022-12-14 157.90 157.92 155.16 156.61 0.5M
2022-12-13 160.05 160.22 156.84 157.39 0.3M
2022-12-12 154.53 157.46 154.38 157.17 0.3M
2022-12-09 158.64 159.12 156.58 157.03 0.3M
2022-12-08 161.05 161.61 158.07 158.89 0.2M
2022-12-07 159.69 162.58 159.23 160.01 0.2M
2022-12-06 163.65 163.65 158.80 159.38 0.3M
2022-12-05 163.23 164.22 161.57 162.36 0.2M
2022-12-02 161.91 165.79 161.91 164.70 0.3M
2022-12-01 162.84 163.88 160.77 163.73 0.2M
2022-11-30 156.61 162.31 156.51 162.31 0.7M
2022-11-29 158.01 158.45 155.55 156.57 0.3M
2022-11-28 161.24 161.59 158.20 158.43 0.2M
2022-11-25 162.05 163.41 161.79 162.54 0.1M
2022-11-23 162.94 163.48 161.48 162.40 0.1M
2022-11-22 162.65 163.86 162.27 162.56 0.2M
2022-11-21 163.04 164.30 161.06 161.65 0.2M
2022-11-18 162.15 164.60 161.34 163.76 0.3M
2022-11-17 158.98 160.65 157.37 160.55 0.2M
2022-11-16 159.11 160.70 158.29 160.10 0.2M
2022-11-15 160.04 160.44 157.78 159.39 0.3M
2022-11-14 158.84 159.79 156.29 158.10 0.4M
2022-11-11 163.15 163.21 158.71 159.30 0.3M
2022-11-10 160.14 163.87 159.77 163.81 0.4M
2022-11-09 156.80 158.62 155.91 156.04 0.4M
2022-11-08 157.14 158.40 155.51 157.55 0.2M
2022-11-07 156.61 157.20 155.00 156.67 0.3M
2022-11-04 158.12 158.28 153.32 156.19 0.4M
2022-11-03 154.67 158.67 153.87 156.44 0.3M
2022-11-02 160.62 162.24 156.12 156.27 0.3M
2022-11-01 161.38 162.31 159.63 161.49 0.3M
2022-10-31 162.90 164.48 161.90 162.64 0.3M
2022-10-28 161.72 163.72 160.54 163.58 0.2M
2022-10-27 158.60 162.27 158.55 161.23 0.3M
2022-10-26 159.94 160.72 157.07 157.59 0.3M
2022-10-25 156.96 159.54 156.95 159.01 0.3M
2022-10-24 156.18 157.44 152.88 157.06 0.4M
2022-10-21 148.95 152.06 147.59 151.70 0.3M
2022-10-20 148.96 150.34 147.80 148.67 0.2M
2022-10-19 147.65 149.34 146.86 148.96 0.1M
2022-10-18 148.12 149.94 147.36 148.70 0.2M
2022-10-17 142.14 145.47 142.14 145.43 0.3M
2022-10-14 146.85 147.07 138.82 139.73 0.4M
2022-10-13 140.23 148.65 139.85 146.14 0.4M
2022-10-12 147.37 147.37 143.52 143.64 0.4M
2022-10-11 148.73 148.99 144.81 146.05 0.4M
2022-10-10 148.82 150.94 147.57 148.92 0.4M
2022-10-07 147.26 149.10 146.82 147.99 0.2M
2022-10-06 149.42 150.96 148.02 148.23 0.3M
2022-10-05 148.94 150.53 147.59 149.40 0.2M
2022-10-04 149.99 152.77 149.46 150.87 0.4M
2022-10-03 145.92 148.59 144.64 147.70 0.3M
2022-09-30 143.19 146.18 143.18 143.98 0.2M
2022-09-29 143.55 144.48 141.59 143.74 0.3M
2022-09-28 143.64 145.33 141.51 144.79 0.3M
2022-09-27 146.39 146.48 141.93 142.77 0.4M
2022-09-26 144.86 147.86 144.49 144.72 0.3M
2022-09-23 146.64 147.30 143.81 145.66 0.3M
2022-09-22 150.43 150.43 146.39 148.80 0.3M
2022-09-21 154.62 154.63 150.36 150.44 0.2M
2022-09-20 153.46 153.57 151.07 152.06 0.2M
2022-09-19 150.20 154.60 149.82 154.32 0.5M
2022-09-16 150.16 150.56 147.61 148.58 0.6M
2022-09-15 153.58 154.82 151.95 152.11 0.3M
2022-09-14 152.16 154.74 151.20 154.49 0.4M
2022-09-13 154.58 155.45 151.65 152.00 0.3M
2022-09-12 157.54 158.15 156.90 157.26 0.3M
2022-09-09 156.26 158.12 155.95 157.06 0.2M
2022-09-08 153.05 156.05 153.05 155.36 0.2M
2022-09-07 149.33 155.10 149.27 154.53 0.4M
2022-09-06 152.19 152.19 148.70 149.67 0.5M
2022-09-02 154.12 155.72 151.80 152.22 0.3M
2022-09-01 151.00 152.36 149.50 152.31 0.3M
2022-08-31 153.47 154.40 151.45 152.30 0.4M
2022-08-30 157.04 158.01 152.30 152.82 0.4M
2022-08-29 155.00 156.63 153.65 155.88 0.4M
2022-08-26 163.35 163.79 155.64 155.89 0.4M
2022-08-25 160.92 162.77 159.88 162.58 0.3M
2022-08-24 160.16 161.30 159.87 160.39 0.2M
2022-08-23 158.55 160.46 158.50 160.16 0.2M
2022-08-22 161.09 162.11 158.51 158.86 0.3M
2022-08-19 164.65 164.65 161.73 163.24 0.2M
2022-08-18 163.81 165.24 163.32 164.82 0.2M
2022-08-17 163.97 164.70 162.53 163.94 0.2M
2022-08-16 164.44 165.61 163.75 165.56 0.3M
2022-08-15 161.72 163.68 160.24 163.39 0.2M
2022-08-12 159.54 162.14 159.11 161.80 0.2M
2022-08-11 162.09 164.38 158.78 159.55 0.6M
2022-08-10 159.20 162.22 158.63 161.18 0.3M
2022-08-09 157.96 158.53 156.52 157.34 0.2M
2022-08-08 158.65 159.71 157.00 157.71 0.3M
2022-08-05 155.00 157.78 155.00 157.52 0.2M
2022-08-04 156.99 157.46 156.00 156.42 0.3M
2022-08-03 156.14 157.74 154.16 156.87 0.3M
2022-08-02 156.75 158.62 155.03 155.89 0.3M
2022-08-01 157.90 157.90 155.23 156.78 0.4M
2022-07-29 150.15 158.39 150.15 157.71 0.6M
2022-07-28 145.55 150.04 144.36 149.95 0.5M
2022-07-27 144.98 146.42 143.57 145.80 0.3M
2022-07-26 142.61 145.73 141.32 144.17 0.4M
2022-07-25 143.20 143.53 141.55 142.65 0.2M
2022-07-22 143.70 144.13 142.53 143.20 0.3M
2022-07-21 142.25 143.48 141.11 143.35 0.2M
2022-07-20 141.30 143.43 140.66 142.52 0.3M
2022-07-19 135.70 141.32 135.70 141.19 0.4M
2022-07-18 136.81 137.63 134.87 135.32 0.4M
2022-07-15 134.46 135.26 134.04 134.84 0.2M
2022-07-14 131.04 133.42 130.87 133.00 0.3M
2022-07-13 132.20 134.45 132.20 133.00 0.2M
2022-07-12 132.64 134.71 132.54 134.04 0.3M
2022-07-11 132.34 133.79 132.34 132.86 0.2M
2022-07-08 133.88 134.09 132.33 133.34 0.2M
2022-07-07 133.31 134.89 133.22 133.89 0.1M
2022-07-06 131.63 133.32 130.69 132.59 0.3M
2022-07-05 131.25 132.07 127.45 130.94 0.3M
2022-07-01 131.49 133.73 129.93 133.25 0.3M
2022-06-30 130.21 131.80 128.87 131.12 0.4M
2022-06-29 131.75 132.36 128.85 130.30 0.2M
2022-06-28 133.31 135.04 131.08 131.36 0.3M
2022-06-27 132.93 132.97 131.30 132.77 0.2M
2022-06-24 128.81 132.17 128.81 132.00 0.7M
2022-06-23 130.13 130.39 126.95 127.59 0.4M
2022-06-22 129.38 131.35 128.44 130.14 0.4M
2022-06-21 130.94 132.23 129.58 131.38 0.3M
2022-06-17 127.93 130.52 127.44 129.60 0.4M
2022-06-16 131.54 131.87 127.52 128.00 0.3M
2022-06-15 134.89 135.96 132.46 134.14 0.3M
2022-06-14 136.56 136.58 132.01 133.39 0.3M
2022-06-13 137.37 138.38 135.01 135.82 0.3M
2022-06-10 141.79 143.05 140.69 140.84 0.3M
2022-06-09 145.86 146.87 143.89 144.06 0.2M
2022-06-08 150.50 150.78 146.52 146.68 0.3M
2022-06-07 147.59 151.27 147.28 151.19 0.3M
2022-06-06 147.59 149.61 146.36 148.47 0.3M
2022-06-03 145.28 146.15 144.72 145.70 0.2M
2022-06-02 144.23 146.73 143.66 146.59 0.2M
2022-06-01 143.98 144.73 140.29 143.23 0.3M
2022-05-31 143.17 143.94 140.78 143.05 0.6M
2022-05-27 141.85 144.32 141.05 144.24 0.3M
2022-05-26 137.90 140.94 137.90 140.63 0.2M
2022-05-25 134.16 137.12 134.16 136.86 0.5M
2022-05-24 133.51 135.26 132.14 135.05 0.6M
2022-05-23 133.10 134.65 130.31 134.50 0.4M
2022-05-20 134.22 134.56 129.17 132.28 0.3M
2022-05-19 132.28 134.12 131.40 132.93 0.3M
2022-05-18 135.62 136.42 132.70 133.37 0.4M
2022-05-17 137.35 138.07 135.89 136.81 0.3M
2022-05-16 137.22 138.67 134.89 135.13 0.3M
2022-05-13 134.92 138.22 134.90 137.22 0.3M
2022-05-12 132.73 134.79 130.51 133.65 0.4M
2022-05-11 135.55 138.98 132.88 133.06 0.3M
2022-05-10 134.83 137.13 133.02 135.44 0.4M
2022-05-09 135.38 135.94 132.01 133.00 0.5M
2022-05-06 136.98 138.03 134.43 137.01 0.3M
2022-05-05 141.97 142.90 136.43 137.16 0.3M
2022-05-04 140.73 143.71 138.83 143.02 0.3M
2022-05-03 140.47 141.99 139.67 140.50 0.2M
2022-05-02 140.70 143.45 137.78 140.57 0.5M
2022-04-29 143.69 144.24 140.55 141.23 0.4M
2022-04-28 143.31 145.21 141.65 144.22 0.2M
2022-04-27 141.52 143.78 141.52 142.61 0.2M
2022-04-26 145.57 145.57 141.93 142.07 0.2M
2022-04-25 146.39 146.66 143.13 145.84 0.3M
2022-04-22 149.99 151.20 146.86 147.60 0.2M
2022-04-21 154.00 155.14 150.11 150.78 0.4M
2022-04-20 151.00 153.32 149.87 152.82 0.3M
2022-04-19 148.67 151.11 148.67 150.21 0.3M
2022-04-18 147.78 149.23 147.65 148.34 0.3M
2022-04-14 150.52 150.82 147.75 147.79 0.2M
2022-04-13 149.08 150.74 148.43 149.45 0.3M
2022-04-12 150.16 152.03 148.14 148.73 0.3M
2022-04-11 150.11 151.87 149.28 149.40 0.2M
2022-04-08 154.93 154.93 149.95 150.12 0.3M
2022-04-07 153.24 155.29 152.56 154.18 0.5M
2022-04-06 154.04 154.30 151.85 152.98 0.4M
2022-04-05 156.93 159.29 155.25 155.39 0.6M
2022-04-04 156.35 158.53 155.11 157.21 0.4M
2022-04-01 153.95 156.58 153.80 156.35 0.4M
2022-03-31 155.32 156.85 153.54 153.54 0.3M
2022-03-30 155.22 156.03 154.15 154.96 0.3M
2022-03-29 151.63 155.39 150.26 154.99 0.3M
2022-03-28 153.92 154.93 150.77 151.71 0.3M
2022-03-25 155.40 156.46 152.83 154.56 0.3M
2022-03-24 152.16 155.32 151.86 155.09 0.3M
2022-03-23 153.79 154.81 151.30 151.60 0.2M
2022-03-22 151.52 155.45 151.11 153.80 0.4M
2022-03-21 148.49 151.58 147.94 151.51 0.4M
2022-03-18 148.22 149.50 147.36 149.07 0.4M
2022-03-17 144.13 148.76 144.00 148.28 0.5M
2022-03-16 146.63 148.40 142.08 144.85 0.4M
2022-03-15 144.38 146.54 143.38 146.38 0.3M
2022-03-14 147.22 147.69 140.11 143.18 0.4M
2022-03-11 148.95 148.95 145.56 145.75 0.3M
2022-03-10 144.28 147.16 143.40 146.97 0.3M
2022-03-09 142.25 146.31 142.25 145.70 0.7M
2022-03-08 148.74 148.74 141.55 141.64 0.7M
2022-03-07 149.39 151.23 148.16 148.50 0.8M
2022-03-04 147.33 149.52 145.22 148.56 0.5M
2022-03-03 152.25 152.26 147.26 147.51 0.3M
2022-03-02 148.28 153.20 147.03 151.14 0.5M
2022-03-01 147.21 148.79 145.86 146.95 0.5M
2022-02-28 143.16 147.59 143.06 147.51 0.6M
2022-02-25 141.44 144.69 139.80 144.03 0.3M
2022-02-24 134.15 141.67 130.69 141.19 0.6M
2022-02-23 141.76 141.80 137.55 137.66 0.6M
2022-02-22 141.50 142.70 140.18 141.07 0.4M
2022-02-18 143.93 145.77 141.36 141.98 0.3M
2022-02-17 143.05 144.34 142.03 143.75 0.3M
2022-02-16 142.90 144.65 142.69 143.97 0.3M
2022-02-15 140.48 144.29 139.58 143.62 0.5M
2022-02-14 139.39 140.74 138.04 139.08 0.4M
2022-02-11 138.77 140.49 137.91 138.95 0.4M
2022-02-10 137.22 140.89 136.22 138.36 0.3M
2022-02-09 137.96 139.74 137.53 139.29 0.3M
2022-02-08 138.08 138.08 136.04 137.26 0.3M
2022-02-07 136.82 139.13 136.51 138.11 0.3M
2022-02-04 134.11 136.92 133.31 135.96 0.4M
2022-02-03 137.22 137.72 134.72 135.21 0.4M
2022-02-02 136.83 140.15 135.34 138.57 0.5M
2022-02-01 137.10 137.10 134.09 137.01 0.7M
2022-01-31 134.54 136.44 134.02 136.39 0.6M
2022-01-28 135.21 135.49 132.09 135.26 0.7M
2022-01-27 140.86 140.86 134.68 135.21 0.5M
2022-01-26 142.33 144.06 137.73 139.38 0.4M
2022-01-25 142.91 143.76 138.86 140.97 0.4M
2022-01-24 142.44 145.87 140.29 145.13 0.7M
2022-01-21 147.35 147.81 144.56 145.75 0.4M
2022-01-20 147.70 151.28 147.35 147.50 0.4M
2022-01-19 147.86 149.15 145.96 146.85 0.3M
2022-01-18 152.00 152.36 147.60 148.00 0.4M
2022-01-14 148.01 152.49 147.18 152.37 0.7M
2022-01-13 149.76 151.12 148.79 149.10 0.3M
2022-01-12 148.84 150.73 148.44 148.85 0.3M
2022-01-11 147.67 148.97 146.11 148.83 0.3M
2022-01-10 149.79 150.38 146.52 148.29 0.5M
2022-01-07 148.08 150.49 147.71 149.63 0.5M
2022-01-06 146.93 147.68 145.79 146.45 0.3M
2022-01-05 147.88 148.17 144.71 145.99 0.4M
2022-01-04 144.10 147.57 144.10 147.45 0.3M
2022-01-03 144.28 145.25 141.89 143.43 0.2M