New Hope

NHC
🏛️ 美国 →
2.64
最后更新: 2025-09-29
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
2024-12-31 108.56 108.78 107.20 107.56 0.1M
2024-12-30 107.42 109.12 107.42 107.42 0.0M
2024-12-27 110.16 111.22 108.74 109.62 0.0M
2024-12-26 110.32 112.03 110.32 111.76 0.0M
2024-12-24 110.74 111.30 110.32 111.29 0.0M
2024-12-23 112.50 112.50 110.47 110.95 0.0M
2024-12-20 111.65 114.40 111.65 111.87 0.3M
2024-12-19 113.06 115.57 112.84 113.83 0.1M
2024-12-18 121.36 121.36 113.63 114.35 0.1M
2024-12-17 121.21 122.60 119.66 121.24 0.1M
2024-12-16 121.21 123.15 121.21 122.25 0.1M
2024-12-13 120.00 121.63 120.00 121.44 0.1M
2024-12-12 122.65 122.87 120.36 120.43 0.0M
2024-12-11 123.68 124.26 122.62 122.70 0.1M
2024-12-10 122.39 123.91 121.35 122.49 0.1M
2024-12-09 123.73 123.94 122.13 122.13 0.0M
2024-12-06 125.82 125.82 122.17 123.64 0.0M
2024-12-05 125.38 126.22 123.51 125.07 0.0M
2024-12-04 126.09 127.25 125.31 127.05 0.0M
2024-12-03 126.71 127.26 125.29 125.29 0.0M
2024-12-02 125.89 127.89 125.53 127.36 0.1M
2024-11-29 125.79 125.79 123.11 125.20 0.0M
2024-11-27 127.88 127.88 124.47 124.47 0.0M
2024-11-26 127.08 127.22 125.66 126.21 0.0M
2024-11-25 128.36 129.95 127.08 127.08 0.1M
2024-11-22 127.75 128.00 125.84 126.48 0.0M
2024-11-21 124.62 126.48 124.03 125.85 0.0M
2024-11-20 125.00 125.00 122.78 123.34 0.0M
2024-11-19 122.89 125.19 122.04 124.58 0.0M
2024-11-18 125.97 126.28 123.77 123.96 0.0M
2024-11-15 128.73 128.73 124.61 125.86 0.1M
2024-11-14 132.00 132.00 126.69 127.16 0.1M
2024-11-13 131.04 134.47 129.84 129.84 0.0M
2024-11-12 134.49 135.49 129.12 130.62 0.1M
2024-11-11 135.04 136.86 133.97 135.75 0.1M
2024-11-08 132.11 135.34 131.09 134.43 0.1M
2024-11-07 129.87 129.92 126.83 129.92 0.1M
2024-11-06 129.00 136.02 129.00 130.34 0.1M
2024-11-05 117.48 120.97 117.45 120.93 0.0M
2024-11-04 118.15 119.62 116.53 116.80 0.0M
2024-11-01 114.15 126.26 114.15 119.50 0.0M
2024-10-31 119.45 119.45 115.90 116.03 0.0M
2024-10-30 120.70 122.15 118.50 118.78 0.0M
2024-10-29 119.39 122.13 119.39 121.84 0.0M
2024-10-28 119.81 120.81 119.67 120.22 0.0M
2024-10-25 119.79 120.19 118.59 118.69 0.0M
2024-10-24 119.28 119.64 117.78 119.32 0.0M
2024-10-23 119.03 119.06 117.39 118.91 0.0M
2024-10-22 119.03 119.80 118.65 119.44 0.0M
2024-10-21 123.54 123.54 119.21 119.65 0.0M
2024-10-18 124.32 124.93 122.24 122.24 0.0M
2024-10-17 124.01 124.47 122.88 124.08 0.0M
2024-10-16 122.90 125.65 122.90 124.88 0.1M
2024-10-15 120.88 124.72 120.88 121.10 0.1M
2024-10-14 118.64 121.32 118.64 121.12 0.0M
2024-10-11 118.25 120.68 118.03 120.40 0.0M
2024-10-10 120.36 120.36 117.55 117.72 0.1M
2024-10-09 120.56 122.34 120.42 122.08 0.0M
2024-10-08 120.76 121.42 120.03 120.56 0.0M
2024-10-07 122.17 122.17 120.02 120.36 0.1M
2024-10-04 123.22 124.10 122.23 123.02 0.0M
2024-10-03 123.09 123.09 121.01 121.64 0.0M
2024-10-02 123.20 124.61 122.67 122.69 0.0M
2024-10-01 125.00 125.00 122.69 123.20 0.1M
2024-09-30 123.00 126.21 122.59 125.77 0.1M
2024-09-27 126.34 126.34 123.63 124.01 0.0M
2024-09-26 126.87 126.87 124.52 125.80 0.1M
2024-09-25 127.15 127.15 124.93 125.38 0.0M
2024-09-24 127.57 127.69 125.85 126.97 0.0M
2024-09-23 126.91 127.69 124.81 127.00 0.1M
2024-09-20 125.25 129.78 124.51 126.76 0.7M
2024-09-19 125.88 126.08 123.90 125.75 0.1M
2024-09-18 123.64 127.24 121.75 123.34 0.1M
2024-09-17 125.48 126.90 124.07 124.10 0.1M
2024-09-16 124.65 125.60 123.28 124.51 0.1M
2024-09-13 124.17 125.56 124.06 124.65 0.1M
2024-09-12 123.22 125.15 122.60 123.45 0.0M
2024-09-11 123.87 123.87 119.92 122.22 0.1M
2024-09-10 121.27 124.17 121.27 123.87 0.1M
2024-09-09 126.87 127.68 118.27 121.27 0.2M
2024-09-06 131.27 131.70 128.61 129.03 0.1M
2024-09-05 131.47 131.68 129.51 131.68 0.0M
2024-09-04 130.44 131.88 129.20 131.23 0.0M
2024-09-03 135.50 136.88 130.33 130.90 0.1M
2024-08-30 135.50 137.53 135.50 137.13 0.0M
2024-08-29 136.78 136.78 135.35 135.69 0.0M
2024-08-28 132.58 136.12 132.16 135.77 0.0M
2024-08-27 132.27 132.90 130.93 132.05 0.0M
2024-08-26 134.30 134.40 132.30 132.44 0.1M
2024-08-23 130.94 134.10 129.98 134.00 0.1M
2024-08-22 128.93 130.31 128.16 130.23 0.0M
2024-08-21 128.08 129.11 126.92 129.06 0.0M
2024-08-20 127.34 127.85 126.75 126.80 0.0M
2024-08-19 126.53 128.11 126.31 127.63 0.0M
2024-08-16 129.42 130.54 126.99 127.18 0.0M
2024-08-15 128.19 130.42 126.91 129.66 0.0M
2024-08-14 127.98 127.98 125.76 125.77 0.1M
2024-08-13 125.97 127.59 124.85 127.05 0.0M
2024-08-12 122.88 125.47 122.24 125.12 0.0M
2024-08-09 120.84 123.14 120.84 122.88 0.0M
2024-08-08 122.97 123.33 120.24 121.24 0.0M
2024-08-07 119.98 122.48 118.70 121.26 0.1M
2024-08-06 118.29 120.91 117.45 117.58 0.1M
2024-08-05 119.74 121.07 117.48 119.17 0.1M
2024-08-02 127.92 128.97 122.92 125.43 0.1M
2024-08-01 136.43 136.60 130.90 132.96 0.1M
2024-07-31 137.03 138.49 134.08 136.16 0.1M
2024-07-30 135.80 138.37 135.62 135.75 0.1M
2024-07-29 136.19 137.61 134.76 135.41 0.1M
2024-07-26 133.06 136.01 131.74 135.76 0.1M
2024-07-25 131.02 133.62 129.14 130.79 0.1M
2024-07-24 130.80 133.06 129.40 129.53 0.1M
2024-07-23 126.06 131.25 126.06 131.25 0.1M
2024-07-22 125.99 126.09 124.27 125.98 0.0M
2024-07-19 126.66 127.89 124.17 124.49 0.1M
2024-07-18 126.74 129.93 125.52 126.10 0.1M
2024-07-17 127.41 129.48 126.94 126.97 0.1M
2024-07-16 121.86 127.26 121.86 126.51 0.1M
2024-07-15 121.00 123.73 119.98 120.04 0.1M
2024-07-12 121.00 121.51 118.04 120.95 0.1M
2024-07-11 117.06 121.01 117.06 119.75 0.1M
2024-07-10 113.50 115.34 113.43 115.04 0.0M
2024-07-09 114.64 115.89 112.76 113.48 0.1M
2024-07-08 114.31 116.55 114.31 115.07 0.1M
2024-07-05 111.22 114.39 111.07 114.26 0.1M
2024-07-03 110.44 112.04 110.44 111.44 0.0M
2024-07-02 109.35 111.38 109.26 110.18 0.0M
2024-07-01 108.14 109.73 107.75 109.43 0.1M
2024-06-28 108.66 109.47 106.66 108.40 0.2M
2024-06-27 106.73 107.76 105.45 107.47 0.0M
2024-06-26 106.92 107.42 106.41 106.99 0.0M
2024-06-25 105.98 107.20 105.98 106.86 0.0M
2024-06-24 106.04 106.73 105.30 106.26 0.0M
2024-06-21 103.42 106.18 103.42 106.18 0.2M
2024-06-20 104.71 105.96 102.89 103.36 0.0M
2024-06-18 104.92 107.00 104.79 105.84 0.1M
2024-06-17 103.38 104.92 102.28 104.92 0.0M
2024-06-14 101.73 104.10 101.33 103.20 0.0M
2024-06-13 104.24 104.24 101.73 102.82 0.0M
2024-06-12 104.63 106.08 103.03 103.61 0.0M
2024-06-11 101.35 103.45 100.68 103.42 0.1M
2024-06-10 103.17 103.17 99.95 102.24 0.1M
2024-06-07 104.00 104.32 102.78 103.17 0.0M
2024-06-06 106.55 107.00 104.35 104.83 0.1M
2024-06-05 107.00 107.00 106.16 106.61 0.0M
2024-06-04 105.45 107.45 104.73 106.56 0.0M
2024-06-03 106.89 107.00 104.70 105.96 0.0M
2024-05-31 105.05 106.63 104.63 105.75 0.0M
2024-05-30 102.78 105.45 102.78 105.33 0.0M
2024-05-29 101.54 102.89 101.05 102.07 0.1M
2024-05-28 103.08 103.87 101.79 102.51 0.1M
2024-05-24 100.46 102.62 100.00 102.33 0.1M
2024-05-23 99.26 99.35 97.55 99.24 0.1M
2024-05-22 98.24 99.64 97.94 99.62 0.0M
2024-05-21 99.12 99.12 97.24 98.38 0.0M
2024-05-20 100.06 100.90 98.69 99.12 0.0M
2024-05-17 100.39 100.40 98.98 100.40 0.0M
2024-05-16 99.71 100.02 98.78 99.34 0.0M
2024-05-15 98.30 100.74 98.30 100.27 0.1M
2024-05-14 97.76 98.46 96.13 97.85 0.0M
2024-05-13 95.79 97.95 95.33 96.92 0.0M
2024-05-10 97.76 97.76 94.76 94.95 0.0M
2024-05-09 93.35 96.48 93.35 96.03 0.0M
2024-05-08 93.03 94.44 93.03 94.21 0.0M
2024-05-07 93.08 95.55 93.08 93.74 0.1M
2024-05-06 91.89 93.29 91.89 93.20 0.0M
2024-05-03 94.00 94.00 91.45 91.47 0.0M
2024-05-02 93.00 93.44 90.63 93.41 0.0M
2024-05-01 90.91 93.19 90.91 92.02 0.1M
2024-04-30 90.00 91.48 90.00 90.87 0.0M
2024-04-29 91.33 91.89 90.28 90.52 0.0M
2024-04-26 90.91 91.90 90.87 91.28 0.0M
2024-04-25 90.26 91.46 90.08 90.77 0.0M
2024-04-24 90.77 91.13 89.64 91.13 0.0M
2024-04-23 89.89 91.88 89.89 91.18 0.0M
2024-04-22 90.42 90.99 89.69 89.99 0.0M
2024-04-19 87.62 90.62 87.62 90.62 0.1M
2024-04-18 87.87 88.83 87.65 87.95 0.1M
2024-04-17 87.89 88.23 87.03 87.68 0.0M
2024-04-16 87.84 88.61 87.03 87.34 0.0M
2024-04-15 89.43 89.60 87.97 87.97 0.0M
2024-04-12 89.40 89.41 88.19 89.14 0.0M
2024-04-11 89.70 89.85 88.73 89.80 0.0M
2024-04-10 89.47 90.31 88.49 89.12 0.0M
2024-04-09 92.37 92.37 90.71 90.88 0.0M
2024-04-08 92.88 93.16 91.87 91.93 0.1M
2024-04-05 90.70 92.60 90.70 92.59 0.1M
2024-04-04 90.81 91.60 90.62 91.18 0.1M
2024-04-03 89.23 90.71 89.23 90.56 0.0M
2024-04-02 91.45 91.76 89.00 89.61 0.1M
2024-04-01 94.68 94.68 92.15 92.49 0.0M
2024-03-28 93.24 94.94 92.60 94.51 0.1M
2024-03-27 91.67 93.40 91.67 93.31 0.0M
2024-03-26 92.34 92.52 91.44 91.57 0.0M
2024-03-25 92.41 93.26 91.69 92.04 0.0M
2024-03-22 92.78 92.97 91.72 92.85 0.1M
2024-03-21 93.59 94.67 92.96 93.35 0.1M
2024-03-20 92.31 94.09 91.51 93.68 0.1M
2024-03-19 91.24 92.97 91.24 92.74 0.1M
2024-03-18 91.71 92.49 91.37 91.75 0.1M
2024-03-15 92.48 94.38 91.44 92.26 0.2M
2024-03-14 94.34 94.64 92.69 93.07 0.1M
2024-03-13 95.62 97.08 94.40 94.48 0.1M
2024-03-12 94.39 96.79 94.39 96.48 0.1M
2024-03-11 92.76 95.89 92.76 94.80 0.1M
2024-03-08 96.16 96.30 92.35 92.54 0.1M
2024-03-07 95.09 96.50 94.25 95.63 0.1M
2024-03-06 94.09 95.07 93.31 95.07 0.1M
2024-03-05 94.98 96.64 94.04 94.10 0.1M
2024-03-04 96.41 97.30 95.01 95.42 0.1M
2024-03-01 98.22 99.08 95.55 96.27 0.1M
2024-02-29 98.39 98.76 97.76 98.66 0.0M
2024-02-28 97.25 98.26 96.82 97.82 0.0M
2024-02-27 99.21 99.21 97.52 98.01 0.1M
2024-02-26 98.25 99.68 98.25 98.73 0.1M
2024-02-23 100.49 101.81 98.25 98.34 0.0M
2024-02-22 98.72 100.76 98.12 100.76 0.1M
2024-02-21 97.74 99.08 96.51 98.87 0.1M
2024-02-20 92.55 97.85 92.55 97.65 0.2M
2024-02-16 95.00 95.52 92.60 93.35 0.1M
2024-02-15 92.20 92.64 91.22 92.34 0.1M
2024-02-14 90.60 91.82 89.72 91.69 0.1M
2024-02-13 91.73 92.99 89.55 90.12 0.1M
2024-02-12 92.23 93.62 92.07 93.23 0.1M
2024-02-09 91.37 92.81 91.37 92.50 0.1M
2024-02-08 90.62 91.35 90.32 90.95 0.1M
2024-02-07 90.99 91.65 90.38 90.50 0.1M
2024-02-06 90.60 91.91 90.43 91.16 0.1M
2024-02-05 91.95 92.18 90.86 90.86 0.1M
2024-02-02 92.78 93.65 92.02 92.38 0.1M
2024-02-01 93.48 93.67 91.94 93.17 0.1M
2024-01-31 95.75 95.92 92.90 93.04 0.1M
2024-01-30 96.73 96.81 95.38 95.60 0.1M
2024-01-29 97.37 97.99 96.55 97.08 0.1M
2024-01-26 98.87 98.98 97.10 97.75 0.1M
2024-01-25 98.61 98.61 96.59 98.10 0.1M
2024-01-24 98.98 99.57 97.40 97.40 0.1M
2024-01-23 99.15 99.98 97.59 98.14 0.1M
2024-01-22 96.29 99.16 96.29 98.07 0.1M
2024-01-19 95.76 96.44 93.85 96.44 0.1M
2024-01-18 96.16 96.16 95.04 95.31 0.1M
2024-01-17 95.47 96.90 94.64 95.04 0.1M
2024-01-16 97.02 97.17 95.73 96.09 0.1M
2024-01-12 95.21 97.47 95.21 97.39 0.1M
2024-01-11 95.47 95.82 94.76 95.31 0.1M
2024-01-10 94.23 95.92 93.77 95.59 0.1M
2024-01-09 94.00 95.12 93.11 94.61 0.1M
2024-01-08 92.49 94.84 92.45 94.78 0.1M
2024-01-05 92.94 93.87 92.06 92.20 0.1M
2024-01-04 93.89 94.58 93.12 93.50 0.1M
2024-01-03 92.88 94.49 92.76 93.19 0.1M
2024-01-02 91.87 93.86 91.87 93.24 0.1M