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
2023-12-29 93.84 94.18 91.69 92.42 0.2M
2023-12-28 95.76 95.90 94.39 94.52 0.1M
2023-12-27 97.21 97.65 95.95 96.60 0.1M
2023-12-26 97.73 97.73 95.83 96.69 0.1M
2023-12-22 95.85 98.17 95.85 97.58 0.1M
2023-12-21 95.64 96.85 95.31 95.47 0.1M
2023-12-20 95.30 97.22 94.59 95.33 0.1M
2023-12-19 94.68 95.47 94.11 95.39 0.1M
2023-12-18 93.53 95.23 92.62 94.03 0.2M
2023-12-15 92.38 95.44 90.85 94.21 2.7M
2023-12-14 92.75 93.24 90.70 91.71 0.3M
2023-12-13 90.29 92.37 89.57 91.84 0.2M
2023-12-12 89.16 91.00 88.73 90.47 0.2M
2023-12-11 89.07 90.12 88.45 89.17 0.1M
2023-12-08 87.02 89.18 86.11 88.60 0.2M
2023-12-07 87.50 87.79 85.93 87.00 0.2M
2023-12-06 86.92 88.71 86.92 87.39 0.2M
2023-12-05 85.92 87.47 85.17 86.86 0.2M
2023-12-04 83.52 87.00 82.85 86.30 0.5M
2023-12-01 76.44 77.94 76.12 77.59 0.1M
2023-11-30 75.99 77.03 75.53 76.57 0.1M
2023-11-29 76.46 77.31 75.91 76.06 0.0M
2023-11-28 77.15 77.15 76.07 76.07 0.0M
2023-11-27 76.89 77.46 76.14 76.90 0.0M
2023-11-24 76.59 77.24 76.05 76.90 0.0M
2023-11-22 78.17 78.34 76.15 76.16 0.0M
2023-11-21 76.29 77.96 76.10 77.33 0.0M
2023-11-20 75.83 76.84 75.46 76.78 0.0M
2023-11-17 75.48 76.63 75.32 75.56 0.1M
2023-11-16 74.61 75.61 73.96 75.44 0.1M
2023-11-15 74.77 75.28 73.90 74.61 0.0M
2023-11-14 73.66 75.00 73.35 74.93 0.1M
2023-11-13 71.47 72.94 71.47 72.27 0.0M
2023-11-10 70.56 72.14 70.50 71.79 0.0M
2023-11-09 70.37 70.80 70.03 70.56 0.0M
2023-11-08 69.83 70.61 69.52 70.57 0.0M
2023-11-07 69.27 70.62 69.26 70.12 0.0M
2023-11-06 70.68 70.68 69.12 69.13 0.0M
2023-11-03 69.01 71.30 68.30 70.92 0.1M
2023-11-02 67.91 68.09 66.99 67.92 0.0M
2023-11-01 67.65 68.47 67.34 67.78 0.0M
2023-10-31 67.27 67.45 66.47 67.36 0.0M
2023-10-30 66.67 67.47 66.16 67.47 0.0M
2023-10-27 66.38 66.43 66.00 66.10 0.0M
2023-10-26 66.37 66.94 66.17 66.65 0.0M
2023-10-25 65.52 66.75 65.23 66.47 0.0M
2023-10-24 65.88 66.23 65.16 65.81 0.0M
2023-10-23 66.14 66.78 65.71 65.89 0.0M
2023-10-20 65.39 67.06 65.10 66.50 0.0M
2023-10-19 65.28 65.70 65.11 65.58 0.0M
2023-10-18 65.44 65.72 65.20 65.29 0.0M
2023-10-17 65.39 66.31 65.20 65.21 0.0M
2023-10-16 64.69 66.00 64.37 65.62 0.0M
2023-10-13 65.43 65.65 63.65 64.20 0.0M
2023-10-12 67.13 67.13 64.91 65.00 0.0M
2023-10-11 67.45 67.54 65.73 66.85 0.0M
2023-10-10 67.44 67.60 66.90 67.60 0.0M
2023-10-09 66.58 67.62 65.72 67.21 0.0M
2023-10-06 66.94 67.03 65.59 66.37 0.0M
2023-10-05 65.99 67.40 65.49 67.21 0.1M
2023-10-04 65.56 67.07 64.91 65.99 0.0M
2023-10-03 64.52 65.76 63.77 65.32 0.0M
2023-10-02 63.76 64.76 63.44 64.65 0.0M
2023-09-29 64.92 64.92 63.67 63.98 0.0M
2023-09-28 64.20 65.24 64.20 64.95 0.0M
2023-09-27 65.10 65.74 63.95 64.50 0.0M
2023-09-26 66.10 66.10 64.78 64.80 0.0M
2023-09-25 65.97 66.76 65.72 66.08 0.0M
2023-09-22 67.02 67.13 65.73 65.82 0.0M
2023-09-21 67.39 67.50 66.34 67.28 0.0M
2023-09-20 67.74 67.76 67.28 67.43 0.0M
2023-09-19 67.92 67.92 67.29 67.43 0.0M
2023-09-18 67.74 68.04 67.50 67.86 0.0M
2023-09-15 67.64 68.26 67.32 67.50 0.2M
2023-09-14 67.59 68.09 67.32 67.84 0.0M
2023-09-13 67.57 67.57 67.22 67.30 0.0M
2023-09-12 68.02 68.02 67.29 67.50 0.0M
2023-09-11 67.30 67.84 67.14 67.74 0.0M
2023-09-08 66.31 67.55 66.08 67.37 0.1M
2023-09-07 65.03 65.76 65.00 65.72 0.0M
2023-09-06 65.40 67.13 64.56 65.41 0.0M
2023-09-05 67.32 67.32 64.88 65.03 0.0M
2023-09-01 66.18 67.51 66.00 67.24 0.0M
2023-08-31 68.41 68.41 65.73 65.95 0.0M
2023-08-30 66.90 68.44 66.90 68.31 0.0M
2023-08-29 68.08 68.08 66.86 66.90 0.0M
2023-08-28 68.21 68.75 68.11 68.18 0.0M
2023-08-25 68.01 68.63 67.38 68.26 0.0M
2023-08-24 67.02 68.46 67.02 68.22 0.0M
2023-08-23 68.49 69.08 67.94 68.03 0.0M
2023-08-22 69.23 69.60 68.54 68.56 0.0M
2023-08-21 68.46 69.56 68.46 69.03 0.0M
2023-08-18 68.69 69.33 68.45 68.80 0.0M
2023-08-17 69.28 69.49 68.20 69.09 0.0M
2023-08-16 68.17 69.58 68.17 69.48 0.0M
2023-08-15 68.52 69.27 67.65 68.70 0.0M
2023-08-14 68.61 69.08 67.93 68.60 0.0M
2023-08-11 67.88 69.11 67.66 69.01 0.0M
2023-08-10 67.42 67.76 66.57 67.55 0.0M
2023-08-09 67.65 67.65 67.00 67.34 0.0M
2023-08-08 66.55 67.83 66.43 67.53 0.0M
2023-08-07 63.06 67.32 63.05 67.05 0.1M
2023-08-04 60.62 63.21 60.25 63.17 0.0M
2023-08-03 59.83 60.12 59.60 59.78 0.0M
2023-08-02 59.48 60.67 59.48 59.79 0.0M
2023-08-01 59.16 59.97 59.16 59.85 0.0M
2023-07-31 58.73 59.68 58.61 59.02 0.1M
2023-07-28 58.47 59.01 58.47 58.76 0.0M
2023-07-27 59.59 59.59 57.90 58.35 0.0M
2023-07-26 58.85 59.60 58.68 59.15 0.0M
2023-07-25 58.90 59.47 58.77 59.01 0.0M
2023-07-24 58.65 59.17 58.47 58.97 0.0M
2023-07-21 58.81 59.58 58.38 58.67 0.1M
2023-07-20 58.58 58.80 58.03 58.63 0.0M
2023-07-19 57.65 58.69 57.65 58.47 0.0M
2023-07-18 57.19 58.78 57.19 57.75 0.0M
2023-07-17 57.61 58.10 57.09 57.28 0.0M
2023-07-14 57.04 57.89 57.04 57.69 0.0M
2023-07-13 57.58 57.85 56.87 57.28 0.0M
2023-07-12 57.88 57.93 57.19 57.40 0.0M
2023-07-11 57.46 58.08 57.24 57.39 0.0M
2023-07-10 58.26 59.35 57.00 57.17 0.0M
2023-07-07 59.23 60.28 57.97 58.18 0.1M
2023-07-06 60.90 61.04 59.07 59.33 0.1M
2023-07-05 60.91 61.89 60.87 61.11 0.1M
2023-07-03 61.80 62.01 60.25 60.59 0.0M
2023-06-30 61.61 62.28 61.19 61.82 0.0M
2023-06-29 61.13 61.53 60.92 61.22 0.0M
2023-06-28 61.53 61.66 60.81 61.66 0.0M
2023-06-27 60.88 61.99 60.85 61.10 0.0M
2023-06-26 60.54 61.96 60.26 60.59 0.0M
2023-06-23 59.77 61.07 59.74 60.91 0.1M
2023-06-22 60.14 60.48 59.48 60.26 0.0M
2023-06-21 60.32 60.54 59.51 60.00 0.0M
2023-06-20 61.32 61.52 60.62 60.70 0.0M
2023-06-16 61.18 62.14 60.09 61.78 0.2M
2023-06-15 60.39 61.07 60.21 60.90 0.1M
2023-06-14 61.29 61.88 60.50 60.90 0.0M
2023-06-13 62.27 62.38 61.18 61.43 0.0M
2023-06-12 61.62 62.18 61.27 61.97 0.0M
2023-06-09 62.77 62.77 61.64 61.72 0.0M
2023-06-08 63.45 63.45 62.63 62.98 0.0M
2023-06-07 62.70 64.09 62.24 63.24 0.0M
2023-06-06 61.33 62.70 61.33 62.49 0.0M
2023-06-05 62.09 62.16 61.37 61.40 0.0M
2023-06-02 61.77 63.14 61.34 62.17 0.1M
2023-06-01 61.00 62.03 60.34 61.32 0.0M
2023-05-31 59.48 61.15 59.48 60.70 0.1M
2023-05-30 60.01 60.35 59.36 59.76 0.0M
2023-05-26 58.91 60.15 58.55 60.01 0.0M
2023-05-25 58.42 59.12 58.11 59.01 0.0M
2023-05-24 59.67 59.67 58.50 58.57 0.0M
2023-05-23 59.21 60.32 59.21 59.97 0.0M
2023-05-22 60.06 60.34 59.21 59.51 0.0M
2023-05-19 60.00 60.09 59.31 59.78 0.0M
2023-05-18 59.15 59.48 58.67 59.48 0.0M
2023-05-17 58.14 58.85 57.87 58.68 0.0M
2023-05-16 58.32 58.64 58.16 58.21 0.0M
2023-05-15 59.13 59.73 58.24 58.32 0.0M
2023-05-12 58.47 59.32 58.15 59.32 0.0M
2023-05-11 58.44 58.76 58.13 58.53 0.0M
2023-05-10 58.07 58.84 57.66 58.76 0.1M
2023-05-09 56.51 58.00 56.51 57.99 0.0M
2023-05-08 57.21 57.62 56.36 56.82 0.0M
2023-05-05 56.28 57.07 55.50 57.01 0.1M
2023-05-04 56.46 56.72 55.61 55.75 0.0M
2023-05-03 57.70 57.76 56.58 56.70 0.0M
2023-05-02 57.79 57.92 57.15 57.42 0.1M
2023-05-01 57.74 58.00 57.56 57.90 0.0M
2023-04-28 58.00 58.17 57.63 57.91 0.1M
2023-04-27 58.00 58.18 57.72 58.05 0.0M
2023-04-26 57.62 57.83 57.38 57.76 0.0M
2023-04-25 57.29 58.06 57.29 57.89 0.1M
2023-04-24 57.83 57.87 57.45 57.65 0.0M
2023-04-21 57.24 57.68 57.24 57.47 0.0M
2023-04-20 57.09 57.37 56.92 57.20 0.0M
2023-04-19 57.36 57.73 57.15 57.20 0.0M
2023-04-18 57.81 57.81 57.18 57.32 0.0M
2023-04-17 57.60 58.21 57.57 58.00 0.0M
2023-04-14 58.26 58.26 57.56 57.70 0.0M
2023-04-13 58.63 58.73 58.03 58.27 0.1M
2023-04-12 59.27 59.28 58.05 58.27 0.0M
2023-04-11 58.46 59.52 58.21 59.01 0.1M
2023-04-10 57.57 58.64 57.46 58.47 0.1M
2023-04-06 58.27 58.27 57.32 57.65 0.0M
2023-04-05 57.56 58.22 57.26 57.94 0.1M
2023-04-04 57.27 57.63 57.01 57.46 0.0M
2023-04-03 58.12 58.45 56.85 56.85 0.1M
2023-03-31 57.41 58.35 57.41 58.07 0.1M
2023-03-30 57.18 57.65 56.46 57.44 0.0M
2023-03-29 58.35 58.62 57.43 57.49 0.0M
2023-03-28 58.34 58.57 57.62 58.21 0.0M
2023-03-27 57.72 59.02 57.34 58.47 0.1M
2023-03-24 55.85 57.76 55.85 57.59 0.1M
2023-03-23 55.93 56.32 55.10 56.02 0.1M
2023-03-22 56.40 56.85 55.71 55.81 0.1M
2023-03-21 56.85 56.85 55.78 56.43 0.1M
2023-03-20 56.22 56.22 55.59 55.99 0.1M
2023-03-17 56.85 56.86 54.48 55.46 0.9M
2023-03-16 55.71 57.80 55.08 57.23 0.2M
2023-03-15 54.10 56.79 54.00 56.36 0.2M
2023-03-14 52.91 55.34 52.25 55.25 0.2M
2023-03-13 52.63 52.92 51.56 52.44 0.2M
2023-03-10 54.01 54.57 52.93 53.02 0.1M
2023-03-09 53.80 54.54 53.53 54.09 0.1M
2023-03-08 54.12 54.18 53.57 53.94 0.1M
2023-03-07 54.61 54.85 53.61 54.26 0.1M
2023-03-06 55.12 55.18 54.57 54.94 0.1M
2023-03-03 55.45 55.55 54.82 55.05 0.1M
2023-03-02 55.31 55.80 55.07 55.22 0.1M
2023-03-01 55.58 56.11 55.24 55.38 0.1M
2023-02-28 57.20 57.20 55.64 55.72 0.1M
2023-02-27 57.20 57.56 56.33 56.51 0.1M
2023-02-24 57.74 57.74 56.94 57.16 0.0M
2023-02-23 58.29 58.64 57.29 58.10 0.0M
2023-02-22 58.83 59.22 57.91 58.01 0.1M
2023-02-21 58.27 59.98 57.87 58.94 0.0M
2023-02-17 62.33 62.33 58.34 58.41 0.1M
2023-02-16 58.59 60.65 58.59 60.39 0.2M
2023-02-15 58.52 59.32 57.94 58.66 0.1M
2023-02-14 58.90 59.12 58.03 58.77 0.0M
2023-02-13 60.42 60.42 58.74 58.77 0.0M
2023-02-10 58.89 60.36 58.62 60.36 0.2M
2023-02-09 60.64 60.84 58.66 58.92 0.0M
2023-02-08 60.16 61.13 60.16 60.63 0.0M
2023-02-07 59.07 61.05 59.07 60.68 0.0M
2023-02-06 62.05 62.05 59.51 59.58 0.0M
2023-02-03 62.32 62.41 61.49 61.91 0.0M
2023-02-02 61.19 62.40 60.90 62.30 0.0M
2023-02-01 59.14 62.12 59.14 61.80 0.1M
2023-01-31 57.87 59.70 57.55 59.54 0.1M
2023-01-30 57.06 58.13 56.98 57.77 0.0M
2023-01-27 58.20 58.49 57.35 57.35 0.0M
2023-01-26 58.36 58.57 57.76 58.57 0.0M
2023-01-25 58.12 58.40 57.80 58.14 0.0M
2023-01-24 58.64 58.80 58.25 58.26 0.1M
2023-01-23 58.91 59.11 58.16 58.70 0.0M
2023-01-20 59.43 59.43 58.49 58.76 0.1M
2023-01-19 57.73 59.11 57.73 58.68 0.0M
2023-01-18 57.78 58.25 57.11 58.18 0.0M
2023-01-17 58.06 58.30 57.07 57.51 0.0M
2023-01-13 57.44 58.35 57.31 58.15 0.0M
2023-01-12 56.28 57.71 55.81 57.69 0.0M
2023-01-11 55.35 56.36 55.35 56.28 0.0M
2023-01-10 55.54 55.86 55.32 55.37 0.0M
2023-01-09 56.59 56.61 55.36 55.48 0.0M
2023-01-06 55.84 56.72 55.57 56.11 0.0M
2023-01-05 57.57 57.57 55.51 55.70 0.0M
2023-01-04 59.70 59.86 57.79 57.94 0.1M
2023-01-03 59.75 60.06 58.87 59.67 0.0M