哈尼斯品牌服装

HBI
🏛️ 美国 →
6.59
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
2023-12-29 4.42 4.50 4.36 4.46 7.6M
2023-12-28 4.40 4.45 4.36 4.44 5.4M
2023-12-27 4.48 4.48 4.36 4.44 6.8M
2023-12-26 4.23 4.47 4.22 4.45 8.6M
2023-12-22 4.03 4.28 4.00 4.23 7.0M
2023-12-21 4.01 4.17 3.96 4.17 7.0M
2023-12-20 4.08 4.11 3.93 3.94 8.5M
2023-12-19 4.04 4.16 4.01 4.13 8.3M
2023-12-18 4.01 4.11 3.98 4.00 6.1M
2023-12-15 4.16 4.18 3.99 4.09 13.5M
2023-12-14 4.06 4.31 4.06 4.21 12.9M
2023-12-13 3.75 4.04 3.71 4.01 8.5M
2023-12-12 3.84 3.85 3.75 3.79 4.9M
2023-12-11 3.88 3.94 3.83 3.87 7.9M
2023-12-08 3.88 3.92 3.79 3.86 5.9M
2023-12-07 3.73 3.91 3.72 3.90 7.3M
2023-12-06 3.78 3.86 3.70 3.72 6.6M
2023-12-05 3.87 3.87 3.74 3.77 8.3M
2023-12-04 3.93 3.98 3.87 3.91 7.4M
2023-12-01 3.63 3.95 3.62 3.95 9.5M
2023-11-30 3.72 3.76 3.58 3.64 9.9M
2023-11-29 3.91 3.93 3.70 3.71 11.5M
2023-11-28 3.67 3.90 3.63 3.86 12.0M
2023-11-27 3.76 3.77 3.66 3.67 8.2M
2023-11-24 3.80 3.84 3.71 3.77 3.5M
2023-11-22 3.89 3.96 3.78 3.78 8.3M
2023-11-21 3.92 3.95 3.87 3.91 8.0M
2023-11-20 4.11 4.11 3.93 4.00 6.6M
2023-11-17 4.25 4.27 4.09 4.10 6.7M
2023-11-16 4.30 4.32 4.10 4.17 4.9M
2023-11-15 4.16 4.44 4.15 4.37 11.7M
2023-11-14 3.93 4.20 3.93 4.16 15.1M
2023-11-13 3.93 3.98 3.73 3.76 9.7M
2023-11-10 4.00 4.08 3.93 4.02 9.2M
2023-11-09 4.26 4.56 3.92 4.00 14.9M
2023-11-08 4.38 4.40 4.19 4.22 8.7M
2023-11-07 4.39 4.47 4.37 4.41 6.5M
2023-11-06 4.45 4.49 4.38 4.42 5.9M
2023-11-03 4.46 4.60 4.46 4.48 5.7M
2023-11-02 4.16 4.43 4.16 4.38 8.1M
2023-11-01 4.19 4.24 4.05 4.11 5.4M
2023-10-31 4.13 4.26 4.11 4.19 4.7M
2023-10-30 4.21 4.31 4.16 4.18 5.0M
2023-10-27 4.36 4.41 4.16 4.17 4.9M
2023-10-26 4.33 4.44 4.23 4.32 5.9M
2023-10-25 4.27 4.38 4.27 4.31 3.4M
2023-10-24 4.38 4.46 4.31 4.33 4.1M
2023-10-23 4.35 4.42 4.22 4.33 4.8M
2023-10-20 4.44 4.49 4.36 4.39 4.3M
2023-10-19 4.35 4.56 4.33 4.44 6.1M
2023-10-18 4.43 4.45 4.35 4.38 6.5M
2023-10-17 4.16 4.47 4.15 4.45 6.6M
2023-10-16 4.01 4.22 4.00 4.17 6.4M
2023-10-13 3.89 4.00 3.86 3.96 4.7M
2023-10-12 3.98 3.98 3.82 3.88 6.5M
2023-10-11 3.94 3.99 3.91 3.98 4.4M
2023-10-10 3.81 3.99 3.79 3.92 6.7M
2023-10-09 3.81 3.88 3.75 3.79 4.4M
2023-10-06 3.73 3.86 3.68 3.84 5.6M
2023-10-05 3.82 3.88 3.71 3.77 7.2M
2023-10-04 3.76 3.84 3.71 3.82 5.5M
2023-10-03 3.81 3.85 3.72 3.76 6.9M
2023-10-02 3.92 3.97 3.83 3.84 7.8M
2023-09-29 3.68 3.99 3.67 3.96 20.7M
2023-09-28 3.58 3.66 3.55 3.60 8.8M
2023-09-27 3.82 3.87 3.54 3.57 24.0M
2023-09-26 3.88 4.00 3.78 3.79 13.1M
2023-09-25 4.10 4.15 3.91 3.92 8.5M
2023-09-22 4.32 4.37 4.16 4.19 5.3M
2023-09-21 4.32 4.41 4.29 4.30 4.5M
2023-09-20 4.55 4.60 4.37 4.38 6.4M
2023-09-19 4.54 4.74 4.48 4.50 8.3M
2023-09-18 4.64 4.64 4.43 4.46 4.7M
2023-09-15 4.65 4.68 4.58 4.63 9.7M
2023-09-14 4.61 4.74 4.56 4.68 5.1M
2023-09-13 4.68 4.69 4.50 4.55 6.5M
2023-09-12 4.60 4.73 4.58 4.70 4.6M
2023-09-11 4.76 4.80 4.55 4.61 5.9M
2023-09-08 4.92 4.93 4.74 4.75 4.8M
2023-09-07 4.85 5.06 4.85 4.92 5.4M
2023-09-06 4.86 4.92 4.80 4.89 5.8M
2023-09-05 5.16 5.16 4.90 4.90 7.4M
2023-09-01 5.32 5.37 5.12 5.25 5.5M
2023-08-31 5.05 5.28 5.02 5.25 7.8M
2023-08-30 5.02 5.08 5.00 5.04 4.2M
2023-08-29 5.02 5.08 4.99 5.04 3.7M
2023-08-28 4.97 5.10 4.97 5.00 6.2M
2023-08-25 5.11 5.17 4.93 4.96 5.5M
2023-08-24 5.11 5.21 5.04 5.06 5.6M
2023-08-23 5.09 5.20 5.00 5.13 5.7M
2023-08-22 5.28 5.30 5.04 5.15 6.0M
2023-08-21 5.48 5.51 5.27 5.33 5.0M
2023-08-18 5.39 5.54 5.35 5.45 5.6M
2023-08-17 5.44 5.57 5.42 5.44 6.4M
2023-08-16 5.48 5.58 5.37 5.39 4.8M
2023-08-15 5.37 5.54 5.31 5.50 6.9M
2023-08-14 5.53 5.53 5.26 5.43 7.3M
2023-08-11 5.19 5.60 5.19 5.56 9.9M
2023-08-10 4.92 5.37 4.84 5.27 10.4M
2023-08-09 5.47 5.60 5.28 5.33 9.4M
2023-08-08 5.26 5.52 5.14 5.49 9.9M
2023-08-07 5.36 5.36 5.10 5.21 7.4M
2023-08-04 5.27 5.34 5.15 5.33 7.2M
2023-08-03 5.12 5.24 5.06 5.21 7.3M
2023-08-02 5.19 5.29 5.11 5.11 8.8M
2023-08-01 5.20 5.35 5.18 5.33 5.4M
2023-07-31 5.24 5.33 5.22 5.27 5.5M
2023-07-28 5.19 5.27 5.11 5.18 5.6M
2023-07-27 5.27 5.38 5.09 5.10 9.2M
2023-07-26 4.86 5.51 4.83 5.27 22.7M
2023-07-25 4.82 4.86 4.69 4.83 5.9M
2023-07-24 4.66 4.86 4.66 4.83 6.1M
2023-07-21 4.80 4.81 4.64 4.66 4.9M
2023-07-20 4.87 4.87 4.65 4.72 6.7M
2023-07-19 4.75 4.90 4.69 4.87 6.8M
2023-07-18 4.61 4.83 4.61 4.75 6.2M
2023-07-17 4.44 4.66 4.42 4.65 5.7M
2023-07-14 4.70 4.71 4.47 4.47 5.9M
2023-07-13 4.69 4.78 4.64 4.71 3.8M
2023-07-12 4.89 4.92 4.68 4.69 9.1M
2023-07-11 4.55 4.83 4.53 4.80 7.3M
2023-07-10 4.33 4.58 4.30 4.53 8.6M
2023-07-07 4.47 4.52 4.28 4.28 10.2M
2023-07-06 4.56 4.59 4.40 4.54 7.0M
2023-07-05 4.75 4.75 4.58 4.60 6.1M
2023-07-03 4.55 4.83 4.55 4.80 5.0M
2023-06-30 4.54 4.58 4.42 4.54 4.8M
2023-06-29 4.35 4.53 4.34 4.50 10.1M
2023-06-28 4.49 4.50 4.32 4.33 11.5M
2023-06-27 4.35 4.58 4.26 4.54 6.5M
2023-06-26 4.25 4.39 4.25 4.31 6.6M
2023-06-23 4.42 4.44 4.21 4.26 49.8M
2023-06-22 4.65 4.66 4.42 4.47 7.7M
2023-06-21 4.69 4.78 4.66 4.68 5.7M
2023-06-20 4.65 4.73 4.62 4.72 5.9M
2023-06-16 4.72 4.78 4.63 4.69 11.8M
2023-06-15 4.63 4.75 4.62 4.72 6.7M
2023-06-14 4.73 4.79 4.55 4.67 8.6M
2023-06-13 4.72 4.78 4.67 4.71 7.1M
2023-06-12 4.63 4.74 4.52 4.69 5.7M
2023-06-09 4.63 4.65 4.54 4.62 4.3M
2023-06-08 4.65 4.68 4.51 4.63 5.1M
2023-06-07 4.66 4.75 4.57 4.63 8.0M
2023-06-06 4.36 4.59 4.34 4.58 7.6M
2023-06-05 4.37 4.41 4.30 4.34 8.2M
2023-06-02 4.17 4.43 4.16 4.40 10.8M
2023-06-01 4.11 4.12 3.91 4.08 7.3M
2023-05-31 4.11 4.15 4.00 4.11 9.3M
2023-05-30 4.10 4.23 4.08 4.14 6.7M
2023-05-26 3.94 4.11 3.94 4.09 7.1M
2023-05-25 4.06 4.15 3.93 3.93 10.1M
2023-05-24 4.21 4.26 4.01 4.09 5.3M
2023-05-23 4.19 4.39 4.16 4.19 7.9M
2023-05-22 4.03 4.20 4.02 4.18 6.5M
2023-05-19 4.18 4.18 3.98 4.03 6.6M
2023-05-18 4.14 4.24 4.10 4.23 7.3M
2023-05-17 3.90 4.15 3.90 4.14 9.4M
2023-05-16 4.02 4.06 3.85 3.87 7.5M
2023-05-15 4.08 4.13 4.05 4.06 8.6M
2023-05-12 4.12 4.14 4.02 4.05 5.5M
2023-05-11 4.12 4.20 4.10 4.12 5.6M
2023-05-10 4.29 4.32 4.09 4.17 8.2M
2023-05-09 4.32 4.32 4.13 4.21 10.2M
2023-05-08 4.44 4.54 4.33 4.34 7.5M
2023-05-05 4.43 4.48 4.31 4.42 8.5M
2023-05-04 4.80 4.85 4.32 4.36 15.9M
2023-05-03 5.01 5.29 4.83 4.88 17.8M
2023-05-02 5.10 5.10 4.89 4.91 14.2M
2023-05-01 5.23 5.29 5.09 5.15 9.4M
2023-04-28 4.95 5.29 4.94 5.24 13.2M
2023-04-27 4.84 4.99 4.79 4.95 6.6M
2023-04-26 4.90 4.95 4.78 4.81 7.6M
2023-04-25 4.97 4.98 4.80 4.87 8.9M
2023-04-24 4.98 5.00 4.89 5.00 5.2M
2023-04-21 4.89 4.97 4.83 4.96 7.4M
2023-04-20 4.90 5.02 4.86 4.90 6.6M
2023-04-19 4.80 4.95 4.76 4.93 6.5M
2023-04-18 4.83 4.85 4.79 4.83 6.2M
2023-04-17 4.83 4.87 4.73 4.82 8.6M
2023-04-14 4.92 5.00 4.83 4.86 7.5M
2023-04-13 4.94 4.99 4.88 4.89 8.3M
2023-04-12 5.30 5.30 4.97 4.98 9.0M
2023-04-11 5.08 5.26 5.07 5.24 8.5M
2023-04-10 4.93 5.02 4.86 5.00 8.1M
2023-04-06 5.02 5.05 4.93 4.94 5.6M
2023-04-05 5.13 5.18 5.03 5.05 9.3M
2023-04-04 5.25 5.28 5.12 5.18 6.8M
2023-04-03 5.27 5.30 5.07 5.22 9.9M
2023-03-31 5.02 5.26 4.99 5.26 9.9M
2023-03-30 5.11 5.14 4.97 5.00 6.3M
2023-03-29 5.07 5.15 4.94 5.03 9.0M
2023-03-28 5.05 5.13 5.04 5.10 6.9M
2023-03-27 5.06 5.07 4.89 5.01 8.1M
2023-03-24 4.85 5.00 4.83 4.97 8.8M
2023-03-23 5.00 5.10 4.83 4.90 8.5M
2023-03-22 5.09 5.17 4.95 4.96 8.2M
2023-03-21 5.12 5.29 5.07 5.09 11.8M
2023-03-20 5.11 5.28 4.95 5.04 13.6M
2023-03-17 5.14 5.22 5.01 5.09 80.3M
2023-03-16 5.12 5.25 5.02 5.18 10.9M
2023-03-15 4.95 5.22 4.93 5.21 14.3M
2023-03-14 5.20 5.24 5.06 5.12 10.8M
2023-03-13 5.00 5.27 4.95 5.06 15.4M
2023-03-10 5.31 5.35 5.07 5.10 13.9M
2023-03-09 5.48 5.62 5.34 5.35 11.8M
2023-03-08 5.49 5.57 5.43 5.49 9.3M
2023-03-07 5.62 5.70 5.43 5.48 10.9M
2023-03-06 5.90 5.96 5.60 5.61 16.7M
2023-03-03 5.91 5.96 5.70 5.82 9.1M
2023-03-02 5.70 5.91 5.67 5.84 12.1M
2023-03-01 5.69 5.76 5.58 5.71 12.7M
2023-02-28 5.49 5.76 5.47 5.68 26.2M
2023-02-27 5.56 5.62 5.46 5.46 13.1M
2023-02-24 5.37 5.54 5.27 5.51 13.1M
2023-02-23 5.38 5.47 5.26 5.47 11.5M
2023-02-22 5.40 5.49 5.28 5.38 13.9M
2023-02-21 5.61 5.66 5.40 5.40 11.1M
2023-02-17 5.69 5.73 5.60 5.71 8.7M
2023-02-16 5.88 5.88 5.72 5.73 9.2M
2023-02-15 5.70 5.96 5.68 5.95 12.4M
2023-02-14 5.76 5.87 5.62 5.79 9.8M
2023-02-13 5.60 5.83 5.57 5.82 12.6M
2023-02-10 5.65 5.72 5.59 5.61 13.0M
2023-02-09 5.97 6.00 5.68 5.72 12.8M
2023-02-08 5.91 5.93 5.77 5.89 15.0M
2023-02-07 6.04 6.08 5.93 5.98 15.6M
2023-02-06 6.43 6.45 6.00 6.08 25.2M
2023-02-03 6.19 6.90 6.11 6.55 36.1M
2023-02-02 7.37 7.46 6.16 6.28 67.9M
2023-02-01 8.40 8.80 8.30 8.71 13.0M
2023-01-31 8.15 8.45 8.13 8.44 7.4M
2023-01-30 7.97 8.18 7.92 8.08 7.6M
2023-01-27 7.88 8.18 7.83 8.12 6.8M
2023-01-26 7.92 8.04 7.81 7.88 6.9M
2023-01-25 7.96 8.00 7.75 7.81 8.1M
2023-01-24 8.25 8.40 8.02 8.02 7.0M
2023-01-23 8.02 8.28 7.96 8.26 5.7M
2023-01-20 7.98 8.02 7.87 8.00 6.9M
2023-01-19 8.04 8.05 7.80 7.95 8.9M
2023-01-18 8.19 8.27 8.09 8.12 7.4M
2023-01-17 8.05 8.23 7.99 8.20 10.1M
2023-01-13 8.05 8.43 8.00 8.12 15.7M
2023-01-12 8.08 8.13 7.92 7.95 9.0M
2023-01-11 7.79 8.04 7.71 8.03 7.2M
2023-01-10 7.65 7.72 7.53 7.71 6.5M
2023-01-09 7.42 7.73 7.37 7.64 11.3M
2023-01-06 7.29 7.46 7.17 7.43 7.2M
2023-01-05 7.09 7.22 6.93 7.22 7.6M
2023-01-04 6.82 7.25 6.73 7.19 10.7M
2023-01-03 6.45 6.73 6.37 6.73 10.9M