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
2024-12-31 240.00 241.29 237.13 237.74 0.3M
2024-12-30 237.49 240.91 236.81 239.70 0.3M
2024-12-27 238.25 241.20 237.93 240.94 0.3M
2024-12-26 239.95 241.09 238.25 240.56 0.3M
2024-12-24 239.00 240.50 237.50 240.05 0.2M
2024-12-23 238.20 239.91 235.86 238.32 0.4M
2024-12-20 236.74 240.29 233.78 238.94 1.1M
2024-12-19 238.82 241.14 233.50 237.69 1.0M
2024-12-18 250.44 252.83 232.89 237.24 2.2M
2024-12-17 262.98 263.65 257.36 259.80 0.9M
2024-12-16 258.00 263.95 256.41 262.80 0.6M
2024-12-13 255.64 257.88 255.26 256.89 0.4M
2024-12-12 258.65 259.87 254.86 255.44 0.3M
2024-12-11 257.39 259.13 256.52 258.52 0.4M
2024-12-10 255.00 257.54 254.14 256.05 0.3M
2024-12-09 263.17 263.54 254.03 255.48 0.8M
2024-12-06 269.02 269.02 262.16 263.73 0.5M
2024-12-05 268.95 270.63 266.56 269.07 0.5M
2024-12-04 266.50 270.83 265.55 269.86 0.4M
2024-12-03 269.52 269.52 266.44 267.96 0.3M
2024-12-02 273.62 273.62 266.47 268.68 0.4M
2024-11-29 272.84 274.71 269.99 273.37 0.2M
2024-11-27 275.42 277.05 269.66 271.43 0.4M
2024-11-26 276.40 278.39 275.11 275.86 0.4M
2024-11-25 281.81 283.60 276.14 276.37 0.5M
2024-11-22 279.01 282.82 278.12 279.02 0.4M
2024-11-21 278.46 281.97 276.00 277.35 0.4M
2024-11-20 277.19 279.39 272.69 277.42 0.4M
2024-11-19 269.29 274.34 267.06 272.78 0.5M
2024-11-18 270.65 270.65 266.08 269.66 0.5M
2024-11-15 275.57 279.28 268.45 270.41 0.8M
2024-11-14 273.92 281.15 272.25 277.04 1.2M
2024-11-13 263.15 274.10 263.15 273.92 0.7M
2024-11-12 263.47 263.78 259.40 263.52 0.3M
2024-11-11 262.27 264.88 261.50 263.47 0.4M
2024-11-08 255.16 263.42 254.09 259.47 0.4M
2024-11-07 260.09 260.09 252.62 253.11 0.4M
2024-11-06 264.14 264.55 257.31 261.43 0.5M
2024-11-05 249.46 253.12 249.31 253.06 0.4M
2024-11-04 246.29 249.54 245.07 248.60 0.3M
2024-11-01 247.42 247.50 244.98 245.86 0.3M
2024-10-31 247.27 248.81 244.55 244.95 0.4M
2024-10-30 247.99 251.32 247.42 248.43 0.3M
2024-10-29 246.10 249.84 245.06 248.94 0.4M
2024-10-28 254.17 254.66 246.15 248.69 0.7M
2024-10-25 254.18 255.32 250.55 253.80 0.4M
2024-10-24 253.90 256.23 250.98 253.31 0.3M
2024-10-23 255.36 257.15 253.50 254.88 0.5M
2024-10-22 261.90 262.26 253.80 255.47 0.4M
2024-10-21 261.82 263.41 259.42 261.10 0.2M
2024-10-18 265.07 265.24 260.27 260.89 0.4M
2024-10-17 266.01 266.97 264.00 264.96 0.2M
2024-10-16 262.59 265.32 258.17 265.15 0.4M
2024-10-15 267.36 267.36 262.67 262.93 0.3M
2024-10-14 265.74 267.19 264.50 266.19 0.3M
2024-10-11 259.68 264.94 259.68 264.72 0.2M
2024-10-10 260.11 260.20 257.00 258.44 0.2M
2024-10-09 259.05 262.23 258.88 261.42 0.3M
2024-10-08 259.85 261.80 258.60 260.00 0.2M
2024-10-07 261.42 261.77 257.04 258.09 0.3M
2024-10-04 261.95 263.06 259.44 261.44 0.2M
2024-10-03 265.26 266.00 259.88 260.31 0.3M
2024-10-02 262.28 266.66 262.28 265.63 0.3M
2024-10-01 262.26 264.84 259.73 262.28 0.3M
2024-09-30 259.78 261.58 256.82 261.48 0.5M
2024-09-27 260.98 262.91 258.87 259.32 0.4M
2024-09-26 263.22 265.48 261.06 261.26 0.3M
2024-09-25 266.54 267.03 261.06 262.73 0.3M
2024-09-24 267.20 267.20 262.14 265.58 0.3M
2024-09-23 266.44 269.38 266.30 267.96 0.3M
2024-09-20 264.30 265.99 262.63 265.81 0.5M
2024-09-19 262.39 265.47 260.43 264.50 0.3M
2024-09-18 262.85 263.71 258.42 258.82 0.3M
2024-09-17 262.01 264.22 259.30 261.82 0.3M
2024-09-16 261.08 262.62 258.60 262.22 0.4M
2024-09-13 256.40 260.84 255.86 259.35 0.4M
2024-09-12 254.45 256.96 252.86 256.16 0.3M
2024-09-11 254.24 254.84 249.22 254.36 0.4M
2024-09-10 258.24 258.24 252.79 254.28 0.3M
2024-09-09 253.00 256.84 252.57 255.64 0.5M
2024-09-06 252.50 254.01 248.43 249.43 0.4M
2024-09-05 253.64 254.97 251.00 251.88 0.4M
2024-09-04 247.18 253.44 247.18 252.61 0.3M
2024-09-03 256.81 258.00 247.50 247.74 0.4M
2024-08-30 255.94 259.04 252.98 256.56 0.7M
2024-08-29 250.71 258.62 250.71 255.02 0.4M
2024-08-28 248.00 252.45 248.00 250.35 0.4M
2024-08-27 239.24 250.03 230.93 247.39 0.9M
2024-08-26 248.00 249.89 245.36 245.90 0.6M
2024-08-23 246.74 248.03 244.47 246.72 0.4M
2024-08-22 245.50 246.87 244.70 246.07 0.3M
2024-08-21 240.62 244.59 240.20 244.56 0.3M
2024-08-20 239.03 240.21 236.58 240.12 0.4M
2024-08-19 240.68 242.37 238.23 238.91 0.3M
2024-08-16 240.00 243.17 239.55 240.61 0.4M
2024-08-15 258.83 258.84 237.55 239.39 0.7M
2024-08-14 235.77 238.69 235.77 236.89 0.3M
2024-08-13 236.44 237.60 233.81 235.08 0.2M
2024-08-12 236.55 237.68 232.55 234.95 0.2M
2024-08-09 233.93 236.72 233.02 236.30 0.3M
2024-08-08 228.05 234.76 228.05 233.72 0.4M
2024-08-07 229.86 233.41 226.72 227.02 0.5M
2024-08-06 230.03 232.13 227.40 227.66 0.2M
2024-08-05 223.36 229.21 218.05 226.84 0.4M
2024-08-02 237.62 238.81 230.28 231.98 0.3M
2024-08-01 241.72 242.98 237.46 240.97 0.3M
2024-07-31 240.07 242.65 237.25 241.34 0.3M
2024-07-30 239.27 239.39 235.35 238.66 0.4M
2024-07-29 235.00 237.74 233.10 237.30 0.3M
2024-07-26 232.62 237.45 232.10 234.23 0.3M
2024-07-25 227.89 233.99 227.79 230.76 0.4M
2024-07-24 229.85 230.13 226.25 227.10 0.4M
2024-07-23 226.00 232.48 225.96 231.22 0.5M
2024-07-22 222.56 225.99 222.20 225.76 0.5M
2024-07-19 224.89 225.91 221.47 221.81 0.3M
2024-07-18 226.69 229.53 223.26 224.01 0.3M
2024-07-17 230.14 231.86 226.65 226.97 0.3M
2024-07-16 226.00 231.16 225.78 230.80 0.5M
2024-07-15 227.63 227.89 222.95 225.17 0.6M
2024-07-12 227.75 227.75 225.60 226.32 0.3M
2024-07-11 226.10 227.07 224.89 225.82 0.5M
2024-07-10 226.00 227.16 225.25 225.89 0.4M
2024-07-09 227.95 227.95 224.86 224.89 0.3M
2024-07-08 227.91 230.88 227.91 228.19 0.3M
2024-07-05 228.33 228.47 225.49 227.26 0.2M
2024-07-03 224.22 228.32 224.22 228.03 0.3M
2024-07-02 221.39 224.25 221.39 224.13 0.3M
2024-07-01 225.72 226.35 219.89 220.59 0.4M
2024-06-28 227.20 229.38 222.94 223.61 0.7M
2024-06-27 225.67 228.23 224.42 226.78 0.5M
2024-06-26 227.77 227.77 225.01 225.30 0.4M
2024-06-25 228.16 230.72 226.73 228.95 0.5M
2024-06-24 228.86 230.94 227.10 227.45 0.4M
2024-06-21 226.46 228.99 224.81 227.26 0.5M
2024-06-20 228.85 232.02 226.08 226.46 0.3M
2024-06-18 228.00 228.97 226.16 228.78 0.4M
2024-06-17 224.19 229.01 223.44 227.96 0.2M
2024-06-14 227.35 227.85 224.33 225.17 0.3M
2024-06-13 225.14 227.39 223.57 226.96 0.3M
2024-06-12 224.21 225.93 221.69 225.50 0.3M
2024-06-11 223.77 225.00 221.37 223.73 0.3M
2024-06-10 222.03 226.04 221.13 224.71 0.5M
2024-06-07 225.20 226.39 222.47 222.52 0.3M
2024-06-06 227.84 229.30 224.64 224.96 0.3M
2024-06-05 228.15 229.27 225.98 227.66 0.4M
2024-06-04 225.01 228.78 222.79 228.60 0.7M
2024-06-03 222.81 224.00 220.86 222.48 0.6M
2024-05-31 215.28 221.93 215.28 221.77 1.1M
2024-05-30 214.00 215.94 212.37 215.11 0.3M
2024-05-29 214.00 225.61 212.06 213.06 0.9M
2024-05-28 217.77 218.22 211.92 212.05 0.5M
2024-05-24 217.14 217.71 215.10 217.31 0.3M
2024-05-23 216.87 219.35 215.16 215.86 0.4M
2024-05-22 215.77 216.00 214.10 215.73 0.3M
2024-05-21 214.91 216.64 213.80 216.16 0.3M
2024-05-20 216.00 217.22 214.52 215.00 0.3M
2024-05-17 215.00 216.16 213.95 215.54 0.2M
2024-05-16 212.26 215.37 212.24 214.51 0.2M
2024-05-15 210.14 212.62 209.77 211.93 0.2M
2024-05-14 208.79 210.20 208.44 210.08 0.3M
2024-05-13 215.36 215.36 209.89 209.90 0.3M
2024-05-10 213.71 216.86 213.66 215.44 0.3M
2024-05-09 210.10 213.11 209.90 212.84 0.3M
2024-05-08 208.49 210.20 208.04 209.48 0.3M
2024-05-07 212.67 212.67 207.82 208.42 0.5M
2024-05-06 212.85 213.63 211.12 212.66 0.6M
2024-05-03 212.06 212.45 209.15 211.36 0.3M
2024-05-02 209.80 210.77 207.50 210.04 0.3M
2024-05-01 206.62 209.07 206.62 208.07 0.3M
2024-04-30 206.80 207.94 205.82 207.40 0.4M
2024-04-29 206.51 208.25 206.38 207.57 0.3M
2024-04-26 207.19 209.65 206.44 206.46 0.3M
2024-04-25 203.76 206.92 201.81 206.82 0.2M
2024-04-24 204.94 206.38 202.37 204.75 0.3M
2024-04-23 200.20 206.34 199.94 204.82 0.4M
2024-04-22 198.12 200.33 197.98 199.41 0.3M
2024-04-19 197.15 199.27 196.38 197.10 0.3M
2024-04-18 197.50 200.25 196.64 196.66 0.3M
2024-04-17 199.57 199.84 195.31 197.55 0.5M
2024-04-16 193.67 199.43 193.66 198.34 0.5M
2024-04-15 194.73 198.19 192.88 193.73 0.4M
2024-04-12 192.38 195.31 191.07 191.76 0.5M
2024-04-11 190.57 194.83 189.13 193.79 0.4M
2024-04-10 185.73 190.95 185.29 190.73 0.4M
2024-04-09 187.74 188.11 185.03 187.76 0.3M
2024-04-08 189.35 190.43 187.97 188.18 0.3M
2024-04-05 188.67 189.62 188.18 189.13 0.2M
2024-04-04 189.33 190.45 186.66 187.90 0.2M
2024-04-03 187.20 189.28 186.99 187.95 0.3M
2024-04-02 187.25 187.92 185.43 187.69 0.3M
2024-04-01 191.69 191.69 186.81 188.26 0.3M
2024-03-28 194.43 195.99 190.72 191.00 0.4M
2024-03-27 192.17 194.50 190.88 194.43 0.3M
2024-03-26 190.98 191.45 189.99 190.48 0.2M
2024-03-25 194.40 194.50 190.29 190.43 0.2M
2024-03-22 191.93 193.65 190.64 193.38 0.3M
2024-03-21 192.87 193.50 190.89 191.23 0.2M
2024-03-20 191.04 192.82 190.64 192.27 0.2M
2024-03-19 188.67 191.11 187.85 190.64 0.4M
2024-03-18 187.57 189.72 187.29 188.02 0.3M
2024-03-15 185.07 187.87 185.07 187.19 0.4M
2024-03-14 187.50 188.83 185.12 186.35 0.3M
2024-03-13 184.51 188.27 184.46 187.79 0.4M
2024-03-12 183.55 185.42 182.47 184.63 0.9M
2024-03-11 185.94 186.38 182.95 183.28 0.5M
2024-03-08 188.26 188.85 185.19 186.45 0.3M
2024-03-07 190.69 191.29 188.32 188.40 0.2M
2024-03-06 189.67 190.67 188.86 189.38 0.3M
2024-03-05 194.51 194.83 188.81 188.91 0.3M
2024-03-04 194.22 195.97 193.68 194.15 0.3M
2024-03-01 192.89 194.20 191.56 193.89 0.4M
2024-02-29 190.99 194.13 189.69 193.40 0.6M
2024-02-28 194.49 194.74 189.80 190.06 0.7M
2024-02-27 197.84 198.32 191.45 193.52 1.1M
2024-02-26 200.64 200.64 198.01 198.98 0.7M
2024-02-23 199.47 199.97 198.78 199.17 0.4M
2024-02-22 194.71 199.49 194.71 199.38 0.4M
2024-02-21 192.36 195.16 192.36 194.61 0.4M
2024-02-20 192.81 193.75 192.35 192.57 0.3M
2024-02-16 194.11 195.52 193.55 194.01 0.4M
2024-02-15 194.03 195.67 191.42 194.05 0.4M
2024-02-14 190.00 193.41 189.26 193.37 0.6M
2024-02-13 186.03 188.56 185.19 188.02 0.5M
2024-02-12 188.00 188.46 186.95 187.57 0.2M
2024-02-09 187.47 188.16 185.88 188.06 0.3M
2024-02-08 190.00 190.49 185.74 186.64 0.4M
2024-02-07 187.74 190.08 187.69 189.57 0.3M
2024-02-06 185.09 187.33 184.12 187.17 0.5M
2024-02-05 182.49 185.29 182.00 184.99 0.3M
2024-02-02 182.30 184.26 181.78 184.00 0.3M
2024-02-01 180.10 183.59 178.20 183.50 0.5M
2024-01-31 182.20 183.00 179.48 179.59 0.4M
2024-01-30 182.97 184.27 182.53 182.68 0.3M
2024-01-29 183.97 184.65 182.44 183.76 0.3M
2024-01-26 184.71 185.40 182.61 183.58 0.3M
2024-01-25 182.00 184.95 180.91 184.73 0.5M
2024-01-24 180.26 180.93 178.91 179.20 0.2M
2024-01-23 180.80 181.46 178.29 179.10 0.3M
2024-01-22 176.44 179.49 176.44 179.15 0.3M
2024-01-19 178.30 178.89 175.55 176.38 0.4M
2024-01-18 173.31 177.61 171.14 177.54 0.6M
2024-01-17 170.66 174.02 170.66 172.14 0.3M
2024-01-16 171.99 173.12 169.78 170.86 0.5M
2024-01-12 173.86 176.20 172.32 172.86 0.3M
2024-01-11 171.81 172.86 169.83 172.47 0.4M
2024-01-10 171.19 172.86 170.74 171.36 0.4M
2024-01-09 172.01 172.01 169.85 170.61 0.3M
2024-01-08 171.07 172.97 169.70 172.93 0.3M
2024-01-05 174.26 174.56 171.98 172.01 0.3M
2024-01-04 174.59 176.34 173.96 173.96 0.2M
2024-01-03 176.88 177.56 173.75 173.88 0.2M
2024-01-02 178.19 179.54 177.43 177.86 0.2M