海格投资

HTGC
🏛️ 美国 →
18.92
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 13.25 13.49 13.16 13.22 0.6M
2022-12-29 13.15 13.35 13.12 13.30 0.5M
2022-12-28 13.02 13.17 13.00 13.07 0.7M
2022-12-27 13.17 13.20 13.04 13.08 0.8M
2022-12-23 13.15 13.31 13.12 13.20 0.6M
2022-12-22 13.12 13.18 13.00 13.15 0.5M
2022-12-21 13.14 13.39 13.10 13.23 0.6M
2022-12-20 12.95 13.09 12.88 13.04 0.7M
2022-12-19 13.24 13.33 12.93 13.04 0.9M
2022-12-16 13.32 13.37 13.15 13.24 0.7M
2022-12-15 13.45 13.50 13.36 13.42 0.6M
2022-12-14 13.74 13.79 13.50 13.53 0.9M
2022-12-13 14.04 14.04 13.59 13.75 0.8M
2022-12-12 13.57 13.73 13.54 13.71 0.7M
2022-12-09 13.80 13.82 13.58 13.60 0.4M
2022-12-08 13.61 13.79 13.58 13.70 0.5M
2022-12-07 13.43 13.65 13.40 13.56 0.6M
2022-12-06 13.72 13.86 13.33 13.43 0.9M
2022-12-05 13.97 14.06 13.71 13.75 0.6M
2022-12-02 14.04 14.11 13.95 14.02 0.4M
2022-12-01 14.13 14.23 14.04 14.10 0.6M
2022-11-30 14.05 14.20 13.92 14.16 0.9M
2022-11-29 14.04 14.12 13.98 14.03 0.5M
2022-11-28 14.34 14.40 13.97 14.04 1.0M
2022-11-25 14.35 14.50 14.35 14.43 0.2M
2022-11-23 14.25 14.41 14.25 14.35 0.5M
2022-11-22 14.18 14.36 14.11 14.35 0.5M
2022-11-21 14.33 14.33 14.09 14.15 0.7M
2022-11-18 14.31 14.44 14.14 14.33 0.6M
2022-11-17 14.09 14.17 13.78 14.15 1.0M
2022-11-16 14.13 14.21 14.03 14.07 0.6M
2022-11-15 14.22 14.47 14.17 14.20 0.8M
2022-11-14 14.05 14.21 13.87 14.04 1.0M
2022-11-11 14.03 14.21 13.91 14.10 1.3M
2022-11-10 14.43 14.43 13.89 14.06 1.5M
2022-11-09 14.10 14.26 14.00 14.01 1.1M
2022-11-08 14.96 15.08 14.63 14.69 1.9M
2022-11-07 14.91 15.00 14.61 14.92 1.6M
2022-11-04 15.00 15.22 14.56 14.74 1.6M
2022-11-03 14.54 15.13 14.36 14.79 2.0M
2022-11-02 14.40 14.62 14.18 14.28 0.9M
2022-11-01 14.74 14.81 14.42 14.51 1.0M
2022-10-31 14.36 14.60 14.23 14.53 1.2M
2022-10-28 14.22 14.36 14.15 14.36 0.6M
2022-10-27 14.19 14.38 14.09 14.15 0.7M
2022-10-26 14.23 14.40 14.10 14.11 0.6M
2022-10-25 13.62 14.31 13.51 14.18 1.3M
2022-10-24 13.39 13.68 13.22 13.61 1.0M
2022-10-21 13.34 13.39 12.94 13.30 1.3M
2022-10-20 13.46 13.65 13.29 13.39 1.0M
2022-10-19 13.60 13.75 13.16 13.38 1.7M
2022-10-18 13.25 14.02 13.19 13.70 1.9M
2022-10-17 12.80 13.09 12.79 12.94 1.0M
2022-10-14 12.76 12.90 12.51 12.60 0.8M
2022-10-13 11.91 12.70 11.69 12.66 1.3M
2022-10-12 11.97 12.21 11.67 12.10 1.0M
2022-10-11 11.55 11.97 11.35 11.93 1.4M
2022-10-10 12.15 12.15 11.59 11.59 0.9M
2022-10-07 12.18 12.24 12.01 12.08 0.6M
2022-10-06 12.28 12.54 12.16 12.28 0.7M
2022-10-05 12.38 12.48 12.02 12.39 1.0M
2022-10-04 11.83 12.66 11.74 12.61 1.6M
2022-10-03 11.68 11.76 11.16 11.61 1.5M
2022-09-30 11.49 11.88 11.49 11.58 1.3M
2022-09-29 12.20 12.32 11.41 11.45 1.6M
2022-09-28 12.15 12.47 11.95 12.38 1.0M
2022-09-27 12.06 12.36 11.81 12.04 1.5M
2022-09-26 12.71 12.76 11.77 11.90 3.0M
2022-09-23 13.00 13.02 12.65 12.80 1.7M
2022-09-22 13.35 13.36 13.01 13.11 1.4M
2022-09-21 13.45 13.63 13.34 13.35 0.5M
2022-09-20 13.68 13.72 13.37 13.39 0.8M
2022-09-19 13.55 13.80 13.55 13.77 0.9M
2022-09-16 13.82 13.86 13.59 13.67 0.8M
2022-09-15 13.97 14.15 13.92 13.97 0.6M
2022-09-14 13.86 14.02 13.84 14.00 0.5M
2022-09-13 13.92 14.06 13.75 13.82 0.7M
2022-09-12 14.10 14.18 14.01 14.12 0.7M
2022-09-09 13.87 14.07 13.87 14.01 0.6M
2022-09-08 13.43 13.85 13.34 13.80 0.8M
2022-09-07 13.36 13.56 13.32 13.50 0.6M
2022-09-06 13.45 13.59 13.27 13.38 1.0M
2022-09-02 13.66 13.72 13.41 13.45 1.9M
2022-09-01 14.08 14.08 13.45 13.78 1.6M
2022-08-31 14.13 14.16 14.03 14.07 0.8M
2022-08-30 14.40 14.42 14.05 14.07 0.8M
2022-08-29 14.50 14.51 14.35 14.40 0.6M
2022-08-26 14.76 14.84 14.56 14.63 0.6M
2022-08-25 14.85 14.87 14.62 14.74 1.1M
2022-08-24 14.73 14.88 14.62 14.85 0.5M
2022-08-23 14.54 14.76 14.48 14.72 0.7M
2022-08-22 14.66 14.70 14.41 14.43 0.9M
2022-08-19 15.07 15.14 14.83 14.85 0.9M
2022-08-18 15.13 15.34 15.10 15.27 0.5M
2022-08-17 15.39 15.56 15.05 15.16 0.9M
2022-08-16 15.69 15.72 15.50 15.56 1.1M
2022-08-15 15.69 15.78 15.54 15.56 0.9M
2022-08-12 15.60 15.91 15.51 15.79 0.9M
2022-08-11 15.55 15.60 15.45 15.51 0.9M
2022-08-10 15.24 15.52 15.19 15.51 0.9M
2022-08-09 15.19 15.25 15.02 15.13 0.8M
2022-08-08 15.62 15.66 15.14 15.25 1.2M
2022-08-05 15.60 16.02 15.60 16.02 1.6M
2022-08-04 15.83 15.84 15.56 15.58 0.9M
2022-08-03 15.81 15.90 15.67 15.75 1.1M
2022-08-02 16.10 16.13 15.59 15.71 1.6M
2022-08-01 15.90 16.23 15.77 16.13 1.0M
2022-07-29 15.75 16.04 15.31 15.91 1.6M
2022-07-28 15.43 15.64 15.29 15.56 1.2M
2022-07-27 14.99 15.31 14.90 15.29 1.0M
2022-07-26 14.61 15.11 14.61 14.95 1.9M
2022-07-25 14.50 14.57 14.28 14.51 1.0M
2022-07-22 14.60 14.83 14.43 14.45 1.1M
2022-07-21 14.47 14.68 14.39 14.68 0.6M
2022-07-20 14.50 14.59 14.36 14.51 0.6M
2022-07-19 14.11 14.48 14.06 14.45 1.2M
2022-07-18 13.97 14.06 13.82 13.93 0.8M
2022-07-15 13.73 13.87 13.57 13.82 0.6M
2022-07-14 13.58 13.66 13.39 13.64 0.8M
2022-07-13 13.72 13.87 13.56 13.78 0.8M
2022-07-12 13.85 14.09 13.74 13.77 1.0M
2022-07-11 14.18 14.24 13.86 13.88 0.8M
2022-07-08 14.09 14.31 13.92 14.28 0.7M
2022-07-07 13.90 14.08 13.85 14.04 0.7M
2022-07-06 13.98 14.07 13.73 13.83 0.6M
2022-07-05 13.96 14.00 13.61 13.98 1.1M
2022-07-01 13.41 14.01 13.41 14.01 1.3M
2022-06-30 13.36 13.57 13.28 13.49 1.0M
2022-06-29 13.50 13.51 13.27 13.44 0.7M
2022-06-28 14.10 14.16 13.48 13.48 1.4M
2022-06-27 13.78 14.02 13.75 13.98 1.0M
2022-06-24 13.45 13.80 13.42 13.75 0.9M
2022-06-23 13.41 13.48 13.25 13.29 0.8M
2022-06-22 13.29 13.45 13.29 13.37 1.0M
2022-06-21 13.23 13.55 13.20 13.38 1.3M
2022-06-17 12.81 13.19 12.81 13.11 1.6M
2022-06-16 12.81 12.98 12.62 12.82 3.3M
2022-06-15 13.19 13.30 12.81 13.09 1.9M
2022-06-14 12.95 13.21 12.91 13.09 2.4M
2022-06-13 13.04 13.06 12.68 12.99 4.1M
2022-06-10 13.52 13.57 13.17 13.37 1.8M
2022-06-09 14.00 14.08 13.67 13.68 1.2M
2022-06-08 14.08 14.12 13.96 14.02 1.2M
2022-06-07 14.10 14.14 14.00 14.06 0.8M
2022-06-06 14.16 14.20 14.01 14.13 0.9M
2022-06-03 14.18 14.26 14.02 14.07 1.1M
2022-06-02 14.10 14.25 14.02 14.24 0.9M
2022-06-01 14.08 14.15 13.91 14.07 1.6M
2022-05-31 14.50 14.50 14.03 14.08 1.4M
2022-05-27 14.27 14.56 14.25 14.54 1.6M
2022-05-26 14.02 14.30 14.02 14.19 1.3M
2022-05-25 13.68 14.16 13.68 13.97 1.7M
2022-05-24 13.89 13.95 13.45 13.67 2.4M
2022-05-23 13.72 14.11 13.63 13.96 1.9M
2022-05-20 14.15 14.17 13.41 13.62 2.8M
2022-05-19 14.50 14.59 14.07 14.09 2.0M
2022-05-18 15.00 15.06 14.59 14.62 1.4M
2022-05-17 15.30 15.30 15.00 15.06 1.7M
2022-05-16 14.99 15.24 14.89 15.11 2.0M
2022-05-13 15.14 15.44 15.00 15.20 2.2M
2022-05-12 15.58 15.61 14.82 15.03 3.4M
2022-05-11 16.11 16.23 15.63 15.75 2.8M
2022-05-10 16.40 16.63 15.81 16.10 3.0M
2022-05-09 17.15 17.23 16.16 16.23 2.4M
2022-05-06 16.85 17.34 16.62 17.33 1.4M
2022-05-05 17.29 17.30 16.72 16.89 1.5M
2022-05-04 17.00 17.36 16.93 17.29 1.2M
2022-05-03 16.64 17.01 16.55 16.93 1.4M
2022-05-02 16.85 17.00 16.31 16.54 1.7M
2022-04-29 17.15 17.24 16.77 16.80 1.2M
2022-04-28 17.38 17.41 16.83 17.18 2.0M
2022-04-27 17.32 17.57 17.28 17.33 1.6M
2022-04-26 17.94 17.94 17.29 17.29 1.3M
2022-04-25 17.90 18.03 17.65 18.00 1.2M
2022-04-22 18.57 18.62 17.94 17.96 2.1M
2022-04-21 18.95 19.09 18.75 18.78 0.8M
2022-04-20 18.87 19.01 18.85 18.91 0.6M
2022-04-19 18.66 18.85 18.61 18.78 0.7M
2022-04-18 18.61 18.85 18.61 18.65 0.8M
2022-04-14 18.54 18.72 18.51 18.59 0.8M
2022-04-13 18.35 18.60 18.32 18.54 0.8M
2022-04-12 18.38 18.50 18.26 18.30 0.8M
2022-04-11 18.34 18.47 18.25 18.37 0.9M
2022-04-08 18.17 18.36 18.12 18.33 0.8M
2022-04-07 18.38 18.50 18.06 18.13 1.5M
2022-04-06 18.31 18.47 18.25 18.33 1.1M
2022-04-05 18.23 18.47 18.23 18.36 0.9M
2022-04-04 18.55 18.63 18.09 18.26 1.8M
2022-04-01 18.21 18.61 18.18 18.57 2.5M
2022-03-31 18.14 18.29 18.06 18.07 0.8M
2022-03-30 18.20 18.32 18.11 18.14 1.2M
2022-03-29 18.13 18.26 18.07 18.22 1.3M
2022-03-28 18.19 18.20 17.98 18.08 1.0M
2022-03-25 17.96 18.26 17.91 18.21 1.2M
2022-03-24 17.90 17.93 17.80 17.86 0.8M
2022-03-23 18.03 18.08 17.78 17.85 0.9M
2022-03-22 17.98 18.07 17.92 18.01 0.9M
2022-03-21 17.65 17.93 17.65 17.92 1.3M
2022-03-18 17.52 17.69 17.44 17.60 1.1M
2022-03-17 17.14 17.57 17.03 17.52 1.8M
2022-03-16 17.16 17.28 17.02 17.12 1.4M
2022-03-15 17.05 17.14 16.80 17.03 1.0M
2022-03-14 17.10 17.33 16.97 17.02 0.8M
2022-03-11 17.00 17.16 16.88 17.04 0.8M
2022-03-10 16.89 16.99 16.81 16.94 0.8M
2022-03-09 17.24 17.33 16.91 16.99 1.2M
2022-03-08 16.98 17.10 16.50 17.00 1.9M
2022-03-07 17.80 17.85 17.35 17.36 1.5M
2022-03-04 17.79 17.88 17.64 17.88 1.0M
2022-03-03 18.10 18.15 17.90 17.95 0.9M
2022-03-02 17.81 18.09 17.57 18.03 1.2M
2022-03-01 17.90 18.11 17.65 17.70 1.2M
2022-02-28 17.74 18.03 17.65 17.97 1.3M
2022-02-25 17.51 17.91 17.51 17.87 1.2M
2022-02-24 17.18 17.57 16.91 17.43 2.4M
2022-02-23 18.23 18.25 17.47 17.73 2.1M
2022-02-22 17.92 18.39 17.82 18.23 2.0M
2022-02-18 17.92 18.06 17.90 17.94 0.9M
2022-02-17 18.03 18.07 17.88 17.92 0.6M
2022-02-16 17.87 18.18 17.84 18.12 0.7M
2022-02-15 17.74 17.94 17.72 17.82 0.7M
2022-02-14 17.67 17.78 17.53 17.62 0.9M
2022-02-11 17.88 18.01 17.64 17.73 0.7M
2022-02-10 18.06 18.12 17.80 17.86 0.7M
2022-02-09 17.90 18.26 17.90 18.05 0.7M
2022-02-08 17.98 18.10 17.82 17.98 1.2M
2022-02-07 17.93 18.16 17.87 18.13 1.0M
2022-02-04 17.83 17.92 17.73 17.87 1.1M
2022-02-03 17.90 17.94 17.79 17.83 1.5M
2022-02-02 18.00 18.04 17.84 17.96 1.1M
2022-02-01 17.96 18.05 17.79 17.92 1.2M
2022-01-31 16.98 17.88 16.94 17.88 2.4M
2022-01-28 17.27 17.27 16.73 16.95 1.5M
2022-01-27 17.42 17.79 17.22 17.29 1.6M
2022-01-26 17.00 17.60 17.00 17.30 2.0M
2022-01-25 16.49 16.99 16.38 16.93 2.1M
2022-01-24 16.74 17.05 16.11 16.60 3.4M
2022-01-21 17.17 17.34 16.96 17.01 1.9M
2022-01-20 17.44 17.62 17.23 17.26 1.5M
2022-01-19 17.50 17.75 17.41 17.44 1.9M
2022-01-18 17.52 17.86 17.43 17.47 2.6M
2022-01-14 17.66 17.76 17.60 17.63 1.9M
2022-01-13 17.85 17.98 17.73 17.73 1.5M
2022-01-12 17.53 17.84 17.53 17.75 1.5M
2022-01-11 17.02 17.56 17.02 17.50 1.7M
2022-01-10 17.05 17.32 17.01 17.02 1.9M
2022-01-07 16.66 17.08 16.66 17.03 2.1M
2022-01-06 16.63 16.82 16.56 16.60 2.2M
2022-01-05 16.67 16.76 16.51 16.56 0.8M
2022-01-04 16.61 16.78 16.55 16.64 0.8M
2022-01-03 16.63 16.76 16.51 16.60 2.6M