New Hope

NHC
🏛️ 美国 →
2.80
最后更新: 2025-09-25
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
2025-09-25 3.13 3.13 2.70 2.80 0.0M
2025-09-23 2.61 2.61 2.61 2.61 0.0M
2025-09-19 2.85 2.85 2.78 2.78 0.0M
2025-09-18 3.07 3.07 3.07 3.07 1.0M
2025-09-17 3.00 3.00 3.00 3.00 0.0M
2025-09-03 2.75 2.90 2.75 2.90 0.1M
2025-09-02 2.80 2.80 2.80 2.80 0.0M
2025-08-25 2.99 2.99 2.99 2.99 0.0M
2025-08-22 2.63 2.63 2.63 2.63 0.0M
2025-08-19 2.61 2.61 2.61 2.61 0.0M
2025-08-12 2.78 2.95 2.78 2.95 0.0M
2025-08-11 2.60 2.78 2.60 2.78 0.0M
2025-07-31 2.65 2.65 2.65 2.65 0.0M
2025-07-29 2.80 2.80 2.80 2.80 0.0M
2025-07-22 2.70 2.80 2.70 2.80 0.0M
2025-07-16 2.20 2.68 2.20 2.68 0.0M
2025-07-15 2.74 2.74 2.74 2.74 0.0M
2025-07-14 2.74 2.74 2.74 2.74 0.0M
2025-07-11 2.50 2.50 2.50 2.50 0.0M
2025-07-07 2.65 2.65 2.65 2.65 0.0M
2025-07-03 2.70 2.70 2.70 2.70 0.0M
2025-06-30 2.70 2.70 2.70 2.70 0.0M
2025-06-26 2.82 2.82 2.82 2.82 0.0M
2025-06-23 2.66 2.66 2.66 2.66 0.1M
2025-06-20 2.76 2.76 2.41 2.41 0.0M
2025-05-30 2.77 2.77 2.77 2.77 0.0M
2025-05-23 2.30 2.42 2.30 2.42 0.0M
2025-05-21 2.41 2.41 2.41 2.41 0.0M
2025-05-19 2.34 2.34 2.34 2.34 0.0M
2025-05-12 2.60 2.66 2.60 2.66 0.0M
2025-04-30 96.39 96.39 93.74 94.49 0.0M
2025-04-29 95.49 97.13 94.79 96.63 0.0M
2025-04-28 2.45 2.45 2.45 2.45 0.0M
2025-04-25 2.78 2.78 2.40 2.40 0.0M
2025-04-24 94.09 94.72 92.51 94.41 0.0M
2025-04-23 94.45 94.85 93.33 94.00 0.0M
2025-04-22 92.02 92.65 89.40 92.58 0.0M
2025-04-21 92.13 92.42 89.75 90.31 0.1M
2025-04-17 91.49 94.43 91.05 92.13 0.0M
2025-04-16 92.27 92.27 90.87 91.57 0.0M
2025-04-15 92.59 92.77 92.01 92.75 0.1M
2025-04-14 93.72 93.72 91.95 92.33 0.0M
2025-04-11 90.97 92.26 89.18 91.91 0.0M
2025-04-10 90.83 93.75 89.28 90.66 0.1M
2025-04-09 89.55 98.32 89.51 93.64 0.1M
2025-04-08 91.83 92.54 89.14 89.91 0.1M
2025-04-07 91.12 94.53 89.92 90.47 0.1M
2025-04-04 91.01 94.09 90.87 92.89 0.1M
2025-04-03 91.61 94.33 91.19 93.32 0.0M
2025-04-02 93.61 94.21 92.80 93.75 0.0M
2025-04-01 92.42 93.89 92.42 93.57 0.0M
2025-03-31 91.08 93.31 91.08 92.80 0.1M
2025-03-28 93.97 94.17 90.50 92.41 0.1M
2025-03-27 91.82 93.64 91.54 93.17 0.1M
2025-03-26 91.16 92.88 90.87 92.02 0.0M
2025-03-25 90.93 91.79 90.24 90.37 0.1M
2025-03-24 92.25 92.75 91.05 91.46 0.1M
2025-03-21 90.66 91.96 89.95 90.72 0.3M
2025-03-20 94.00 94.58 91.03 91.24 0.1M
2025-03-19 93.03 94.67 92.08 94.56 0.1M
2025-03-18 91.73 93.64 91.10 93.03 0.1M
2025-03-17 92.85 93.01 91.46 92.82 0.1M
2025-03-14 93.78 94.20 92.87 93.62 0.0M
2025-03-13 93.70 94.59 92.64 92.90 0.0M
2025-03-12 94.63 95.62 92.79 93.74 0.0M
2025-03-11 93.59 95.04 93.29 94.52 0.1M
2025-03-10 92.31 93.81 92.31 92.93 0.1M
2025-03-07 93.62 94.13 92.76 92.83 0.1M
2025-03-06 92.59 94.20 92.48 93.93 0.0M
2025-03-05 92.51 93.70 92.25 93.36 0.0M
2025-03-04 92.48 93.89 92.01 92.71 0.1M
2025-03-03 93.17 94.85 92.64 93.38 0.1M
2025-02-28 93.50 94.00 91.84 93.17 0.1M
2025-02-27 91.78 94.82 91.78 93.33 0.1M
2025-02-26 93.22 93.87 91.37 92.60 0.1M
2025-02-25 90.56 93.62 90.56 93.27 0.1M
2025-02-24 92.77 93.01 90.51 90.62 0.1M
2025-02-21 98.24 98.24 93.11 93.70 0.1M
2025-02-20 100.00 100.16 96.25 96.37 0.1M
2025-02-19 101.22 103.24 99.25 100.86 0.0M
2025-02-18 102.00 103.31 101.55 102.00 0.1M
2025-02-14 104.21 104.54 102.56 102.76 0.1M
2025-02-13 102.07 103.87 100.78 103.55 0.0M
2025-02-12 100.50 101.56 99.44 100.20 0.1M
2025-02-11 99.68 102.72 99.65 102.51 0.0M
2025-02-10 99.67 101.25 99.10 100.71 0.0M
2025-02-07 100.44 100.63 99.41 99.67 0.0M
2025-02-06 102.37 102.37 100.15 100.79 0.0M
2025-02-05 101.92 102.53 101.17 101.78 0.0M
2025-02-04 100.27 102.00 100.16 101.67 0.0M
2025-02-03 99.64 101.71 99.64 101.01 0.1M
2025-01-31 99.67 103.41 99.67 102.67 0.1M
2025-01-30 98.97 100.51 98.97 100.33 0.0M
2025-01-29 99.28 99.51 98.20 99.25 0.0M
2025-01-28 97.45 99.83 97.45 99.76 0.1M
2025-01-27 94.76 99.38 94.76 98.09 0.1M
2025-01-24 96.25 96.25 95.25 95.99 0.1M
2025-01-23 96.04 97.99 95.22 96.76 0.1M
2025-01-22 100.17 100.17 96.25 96.73 0.1M
2025-01-21 97.93 101.64 97.93 100.77 0.1M
2025-01-17 100.00 100.00 97.92 98.65 0.0M
2025-01-16 98.49 99.62 97.80 98.81 0.1M
2025-01-15 100.00 100.00 97.99 98.66 0.1M
2025-01-14 98.42 98.73 96.79 97.73 0.1M
2025-01-13 94.62 97.44 94.62 97.01 0.1M
2025-01-10 97.62 98.31 95.71 96.85 0.1M
2025-01-08 101.30 101.30 99.31 99.52 0.1M
2025-01-07 102.90 103.70 99.28 99.96 0.1M
2025-01-06 106.36 106.65 102.96 103.31 0.1M
2025-01-03 106.48 107.38 106.06 106.80 0.1M
2025-01-02 108.13 108.13 105.28 106.48 0.0M