Hims Hers Health Inc

HIMS
🏛️ 德国 →
49.80
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 46.43 46.89 46.43 46.89 0.7K
08:05 46.43 46.43 46.43 46.43 0.0K
08:15 46.89 46.89 46.89 46.89 0.0K
08:30 46.89 46.89 46.89 46.89 0.0K
08:35 46.89 46.89 46.89 46.89 0.2K
08:50 46.97 46.97 46.97 46.97 0.5K
08:55 47.09 47.09 47.09 47.09 0.0K
09:05 47.09 47.09 46.47 46.47 0.1K
09:10 47.09 47.09 46.48 46.49 0.1K
09:15 46.98 46.98 46.98 46.98 0.0K
09:25 46.98 46.98 46.98 46.98 0.0K
09:30 46.97 46.97 46.97 46.97 0.0K
09:35 46.49 46.49 46.49 46.49 0.0K
10:00 46.65 46.65 46.65 46.65 0.1K
10:05 46.92 46.92 46.57 46.80 0.6K
10:10 47.29 47.29 46.90 46.90 6.4K
10:15 46.81 46.81 46.81 46.81 0.1K
10:20 46.75 46.75 46.66 46.66 0.3K
10:25 46.66 46.66 46.47 46.47 1.1K
10:35 46.46 46.46 46.46 46.46 0.0K
10:45 46.21 46.21 46.21 46.21 0.2K
10:50 46.22 46.22 45.99 46.01 0.7K
11:00 45.81 45.81 45.81 45.81 0.1K
11:20 46.00 46.00 46.00 46.00 0.1K
11:35 46.11 46.11 46.11 46.11 0.0K
11:40 46.11 46.37 46.11 46.37 0.4K
11:50 46.58 46.58 46.58 46.58 0.0K
12:10 46.43 46.43 46.43 46.43 0.0K
12:30 46.11 46.11 46.11 46.11 0.0K
12:40 46.40 46.40 46.40 46.40 0.0K
12:45 46.42 46.42 46.42 46.42 0.0K
12:55 46.40 46.40 46.40 46.40 0.0K
13:00 46.49 46.50 46.49 46.49 0.3K
13:15 46.76 46.76 46.76 46.76 0.0K
13:25 46.57 46.57 46.57 46.57 0.0K
13:40 46.59 46.59 46.59 46.59 0.0K
14:20 46.85 46.85 46.85 46.85 0.0K
14:30 46.99 47.07 46.99 47.07 0.0K
14:35 47.44 47.44 47.44 47.44 0.0K
14:40 47.19 47.45 47.19 47.45 0.5K
14:45 47.57 47.57 47.57 47.57 0.1K
14:50 47.47 47.47 47.47 47.47 0.6K
14:55 47.47 47.47 47.41 47.41 0.4K
15:00 47.34 47.34 47.29 47.29 0.5K
15:05 47.27 47.27 47.27 47.27 0.4K
15:10 47.03 47.03 47.03 47.03 0.0K
15:15 47.24 47.24 47.24 47.24 0.0K
15:20 47.15 47.15 47.15 47.15 0.0K
15:30 47.57 47.57 47.57 47.57 0.0K
15:35 47.80 47.97 47.43 47.43 0.2K
15:40 47.74 47.88 47.67 47.67 0.5K
15:45 47.34 47.34 47.25 47.25 2.1K
15:50 48.00 48.00 48.00 48.00 0.1K
15:55 48.40 48.40 48.40 48.40 0.0K
16:00 48.27 48.27 48.27 48.27 0.1K
16:05 47.93 47.93 47.93 47.93 0.0K
16:10 48.36 48.36 48.30 48.30 0.5K
16:15 48.35 48.35 48.22 48.22 0.1K
16:20 47.96 48.16 47.96 48.16 0.2K
16:25 47.40 47.40 47.40 47.40 0.0K
16:35 47.71 48.13 47.71 48.13 0.2K
16:40 48.41 48.72 48.41 48.72 1.8K
16:45 48.63 48.63 48.35 48.35 2.7K
16:55 48.59 48.59 48.59 48.59 0.1K
17:00 48.40 48.76 48.40 48.76 1.6K
17:05 48.89 49.08 48.89 49.04 0.5K
17:10 49.04 49.04 48.81 48.85 1.7K
17:20 48.99 48.99 48.99 48.99 0.0K
17:25 49.06 49.39 49.06 49.39 0.6K
17:30 49.50 49.50 49.30 49.30 0.3K
17:35 49.53 49.53 49.40 49.40 0.1K
17:40 49.61 49.90 49.61 49.85 0.1K
17:45 49.71 49.87 49.52 49.52 1.8K
17:50 49.49 49.64 49.49 49.54 1.4K
17:55 49.43 49.43 49.43 49.43 0.0K
18:00 49.62 49.62 49.62 49.62 0.1K
18:05 49.44 49.44 49.38 49.38 1.2K
18:20 49.50 49.50 49.50 49.50 1.0K
18:25 49.47 49.58 49.20 49.20 1.8K
18:35 49.44 49.44 49.44 49.44 0.0K
18:40 49.47 49.60 49.47 49.60 1.0K
18:50 49.51 49.52 49.50 49.52 0.1K
19:00 49.51 49.57 49.51 49.57 0.9K
19:05 49.44 49.44 49.44 49.44 0.0K
19:10 49.55 49.55 49.55 49.55 0.0K
19:15 49.52 49.52 49.34 49.34 0.4K
19:20 49.32 49.32 49.32 49.32 0.2K
19:25 49.44 49.44 49.44 49.44 0.0K
19:30 49.50 49.50 49.37 49.37 0.2K
19:35 49.50 49.57 49.50 49.50 0.4K
19:40 49.21 49.21 49.21 49.21 0.2K
19:50 49.47 49.51 49.47 49.51 1.7K
19:55 49.37 49.53 49.31 49.53 0.1K
20:00 49.50 49.55 49.50 49.55 0.3K
20:05 49.21 49.21 49.21 49.21 0.4K
20:10 49.06 49.13 49.06 49.13 0.7K
20:30 49.38 49.38 49.38 49.38 0.2K
20:45 49.35 49.45 49.35 49.45 0.0K
20:55 49.30 49.30 49.27 49.27 0.2K
21:05 49.39 49.39 49.39 49.39 0.1K
21:15 49.44 49.44 49.44 49.44 0.0K
21:35 49.60 49.60 49.50 49.50 0.2K
21:50 49.61 49.65 49.61 49.65 4.0K
21:55 49.80 49.80 49.76 49.80 0.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 47.09 49.90 45.81 49.80 0.0M
2025-09-25 45.51 47.30 43.56 47.14 0.0M
2025-09-24 47.84 48.30 45.11 45.44 0.0M
2025-09-23 49.33 49.40 46.82 47.57 0.0M
2025-09-22 49.11 49.99 47.50 49.09 0.0M
2025-09-19 47.01 50.42 46.56 49.24 0.1M
2025-09-18 42.93 47.66 42.88 47.51 0.1M
2025-09-17 42.84 42.90 41.61 42.60 0.1M
2025-09-16 45.54 46.35 41.39 42.99 0.1M
2025-09-15 46.56 48.11 45.25 45.95 0.1M
2025-09-12 44.29 47.59 43.05 47.19 0.1M
2025-09-11 41.38 44.72 41.03 44.04 0.0M
2025-09-10 41.58 43.84 40.58 40.99 0.0M
2025-09-09 42.59 42.66 40.53 40.80 0.0M
2025-09-08 41.44 43.84 41.44 42.49 0.1M
2025-09-05 41.50 41.87 39.89 41.36 0.0M
2025-09-04 38.86 41.43 38.41 41.43 0.0M
2025-09-03 36.29 39.16 35.74 38.03 0.1M
2025-09-02 36.69 36.69 35.11 35.85 0.0M
2025-09-01 36.69 37.09 36.38 36.85 0.0M
2025-08-29 37.61 38.21 36.16 36.21 0.0M
2025-08-28 37.81 38.62 37.59 37.84 0.1M
2025-08-27 39.59 39.63 37.91 37.91 0.0M
2025-08-26 37.37 39.19 36.81 38.92 0.0M
2025-08-25 38.45 38.70 36.83 37.20 0.0M
2025-08-22 38.23 38.99 36.87 38.08 0.0M
2025-08-21 38.00 38.76 36.85 37.76 0.0M
2025-08-20 36.50 37.44 35.25 37.32 0.1M
2025-08-19 38.59 38.70 36.07 36.27 0.0M
2025-08-18 39.71 40.70 38.26 38.75 0.0M
2025-08-15 39.88 40.41 38.86 39.47 0.0M
2025-08-14 41.06 41.73 38.93 40.57 0.0M
2025-08-13 41.39 41.89 39.91 41.34 0.0M
2025-08-12 42.80 43.04 40.62 41.07 0.0M
2025-08-11 44.21 45.18 42.62 43.05 0.0M
2025-08-08 44.10 45.17 43.30 44.38 0.0M
2025-08-07 44.20 46.04 43.13 43.89 0.0M
2025-08-06 48.99 49.99 43.05 44.10 0.1M
2025-08-05 46.00 55.38 45.73 48.10 0.1M
2025-08-04 54.48 56.78 54.00 54.98 0.0M
2025-08-01 57.02 57.52 53.50 54.00 0.0M
2025-07-31 57.30 61.50 57.16 57.92 0.1M
2025-07-30 52.02 57.90 51.06 57.28 0.1M
2025-07-29 50.58 52.48 48.92 52.18 0.0M
2025-07-28 49.02 51.20 48.81 50.26 0.0M
2025-07-25 48.65 51.00 46.50 49.34 0.0M
2025-07-24 48.71 49.08 47.25 48.70 0.0M
2025-07-23 42.52 50.06 42.23 49.28 0.1M
2025-07-22 41.00 42.99 40.14 42.43 0.0M
2025-07-21 43.59 43.69 40.67 40.70 0.0M
2025-07-18 43.71 43.80 41.58 43.22 0.0M
2025-07-17 44.57 44.76 42.90 43.23 0.0M
2025-07-16 43.72 44.72 42.51 44.65 0.0M
2025-07-15 44.41 45.75 43.29 43.55 0.0M
2025-07-14 40.77 44.79 40.27 44.60 0.1M
2025-07-11 43.24 43.45 40.89 41.07 0.0M
2025-07-10 43.82 44.18 42.80 42.82 0.0M
2025-07-09 41.89 44.59 41.40 43.41 0.0M
2025-07-08 41.40 43.30 40.81 41.89 0.0M
2025-07-07 40.02 41.34 38.36 41.13 0.0M
2025-07-04 41.00 41.39 38.50 39.79 0.0M
2025-07-03 40.64 41.63 39.65 40.94 0.0M
2025-07-02 40.88 41.21 39.64 40.25 0.0M
2025-07-01 42.99 43.00 39.87 40.59 0.0M
2025-06-30 42.90 44.00 41.11 42.32 0.1M
2025-06-27 40.05 44.21 39.65 42.41 0.1M
2025-06-26 35.80 39.97 35.50 39.70 0.1M
2025-06-25 37.38 40.14 35.29 35.55 0.1M
2025-06-24 37.79 38.39 36.20 37.00 0.2M
2025-06-23 55.00 56.48 36.18 36.50 0.3M
2025-06-20 52.08 55.98 52.08 55.90 0.0M
2025-06-19 53.18 53.18 51.52 51.98 0.0M
2025-06-18 52.10 54.32 50.64 53.10 0.0M
2025-06-17 51.14 52.44 49.11 51.58 0.0M
2025-06-16 48.29 53.00 48.06 52.00 0.0M
2025-06-13 48.91 49.64 46.85 47.91 0.0M
2025-06-12 49.79 51.68 48.63 49.09 0.0M
2025-06-11 48.01 50.10 46.90 49.92 0.0M
2025-06-10 49.10 51.20 46.83 48.20 0.0M
2025-06-09 49.69 50.50 47.97 49.02 0.0M
2025-06-06 46.24 50.40 45.73 48.99 0.1M
2025-06-05 47.19 48.26 45.45 46.29 0.0M
2025-06-04 48.71 51.82 46.25 47.09 0.1M
2025-06-03 49.65 59.00 47.79 48.41 0.1M
2025-06-02 49.10 51.48 48.58 48.87 0.0M
2025-05-30 46.00 50.36 45.51 49.85 0.0M
2025-05-29 48.91 49.99 46.30 46.53 0.0M
2025-05-28 47.01 47.92 45.51 47.32 0.0M
2025-05-27 49.37 50.56 46.71 47.18 0.0M
2025-05-26 48.01 51.28 48.01 50.68 0.0M
2025-05-23 47.72 48.74 45.49 48.01 0.0M
2025-05-22 47.99 49.98 45.27 47.62 0.1M
2025-05-21 53.42 55.60 50.92 51.12 0.0M
2025-05-20 55.72 56.48 53.24 54.18 0.0M
2025-05-19 55.24 56.46 53.20 55.28 0.0M
2025-05-16 52.28 58.00 51.58 57.60 0.1M
2025-05-15 54.62 55.74 48.06 52.24 0.1M
2025-05-14 58.36 59.48 54.20 54.68 0.1M
2025-05-13 49.26 57.16 49.17 57.16 0.1M
2025-05-12 46.75 52.78 46.75 49.90 0.1M
2025-05-09 45.60 46.41 43.09 46.30 0.1M
2025-05-08 46.50 48.50 43.73 45.85 0.1M
2025-05-07 43.80 46.17 41.28 46.17 0.1M
2025-05-06 35.60 44.44 33.55 43.74 0.2M
2025-05-05 36.80 37.98 35.05 36.94 0.1M
2025-05-02 31.53 36.39 31.50 36.10 0.1M
2025-04-30 30.99 31.80 28.00 29.16 0.1M
2025-04-29 25.33 37.19 24.68 30.79 0.2M
2025-04-28 24.79 27.04 24.30 25.04 0.1M
2025-04-25 25.40 25.40 23.83 24.55 0.0M
2025-04-24 23.90 25.15 23.00 24.68 0.0M
2025-04-23 23.59 25.10 23.31 23.67 0.0M
2025-04-22 22.59 23.27 22.00 22.21 0.0M
2025-04-17 23.86 24.42 21.82 23.80 0.0M
2025-04-16 24.74 25.88 23.01 23.67 0.0M
2025-04-15 24.90 26.45 24.61 26.11 0.0M
2025-04-14 24.89 25.58 23.92 24.88 0.0M
2025-04-11 24.79 25.00 22.70 24.00 0.0M
2025-04-10 26.90 27.19 23.22 23.93 0.0M
2025-04-09 22.67 27.62 22.51 26.98 0.1M
2025-04-08 26.29 27.49 22.96 23.82 0.1M
2025-04-07 22.72 26.99 20.10 25.15 0.1M
2025-04-04 25.01 25.88 21.92 23.78 0.1M
2025-04-03 26.50 27.00 25.28 25.43 0.0M
2025-04-02 28.60 28.77 26.33 28.77 0.0M
2025-04-01 27.35 31.00 26.69 28.81 0.0M
2025-03-31 26.50 27.91 25.10 27.40 0.1M
2025-03-28 29.89 29.89 26.73 26.92 0.0M
2025-03-27 31.50 31.50 29.42 29.72 0.0M
2025-03-26 35.49 35.49 31.00 31.27 0.0M
2025-03-25 34.50 35.80 33.12 34.13 0.0M
2025-03-24 32.58 35.39 32.40 34.89 0.1M
2025-03-21 30.58 32.45 29.41 32.23 0.0M
2025-03-20 31.27 31.96 29.89 30.61 0.0M
2025-03-19 29.40 31.98 28.65 30.89 0.0M
2025-03-18 32.04 32.29 28.60 29.01 0.1M
2025-03-17 30.90 32.71 30.05 32.05 0.0M
2025-03-14 29.50 30.49 29.20 30.14 0.0M
2025-03-13 31.83 31.83 28.70 29.08 0.1M
2025-03-12 31.92 33.97 30.20 31.56 0.0M
2025-03-11 31.21 34.25 31.21 31.90 0.1M
2025-03-10 33.60 34.32 30.84 31.55 0.0M
2025-03-07 32.10 33.37 30.26 33.23 0.1M
2025-03-06 37.30 37.30 31.54 31.85 0.1M
2025-03-05 39.39 39.39 34.93 38.13 0.0M
2025-03-04 38.99 39.71 35.04 38.36 0.1M
2025-03-03 44.36 44.59 37.88 38.71 0.1M
2025-02-28 39.00 43.73 37.51 43.57 0.1M
2025-02-27 40.65 43.99 39.00 39.73 0.1M
2025-02-26 38.00 42.53 37.81 39.98 0.1M
2025-02-25 40.22 41.26 34.38 37.98 0.2M
2025-02-24 47.00 50.12 41.92 48.79 0.1M
2025-02-21 64.80 67.80 46.80 46.80 0.2M
2025-02-20 66.52 67.48 57.16 63.08 0.1M
2025-02-19 55.50 69.98 54.80 65.92 0.1M
2025-02-18 58.28 58.70 54.00 55.98 0.1M
2025-02-17 57.70 61.86 57.66 60.86 0.1M
2025-02-14 58.26 61.58 56.02 57.70 0.1M
2025-02-13 45.20 56.94 44.71 56.78 0.1M
2025-02-12 42.29 44.76 40.24 44.69 0.0M
2025-02-11 43.60 43.89 41.37 41.90 0.0M
2025-02-10 42.11 43.74 40.36 43.35 0.1M
2025-02-07 38.52 44.30 38.50 41.30 0.0M
2025-02-06 40.12 41.44 37.89 38.83 0.0M
2025-02-05 40.27 42.58 39.86 40.49 0.1M
2025-02-04 38.01 40.38 37.32 40.30 0.0M
2025-02-03 34.40 38.63 34.11 37.79 0.1M
2025-01-31 32.89 36.33 32.55 36.21 0.0M
2025-01-30 30.53 32.85 30.42 32.50 0.0M
2025-01-29 30.52 30.93 29.82 30.52 0.0M
2025-01-28 29.19 31.28 28.81 30.20 0.0M
2025-01-27 29.39 30.26 27.01 29.03 0.0M
2025-01-24 29.65 30.40 29.16 29.37 0.0M
2025-01-23 28.21 29.58 27.58 29.50 0.0M
2025-01-22 28.95 29.33 27.70 28.31 0.0M
2025-01-21 27.31 28.73 27.10 28.68 0.1M
2025-01-20 26.95 27.29 26.20 26.99 0.0M
2025-01-17 26.85 27.49 24.82 27.04 0.0M
2025-01-16 26.98 27.84 26.10 26.96 0.0M
2025-01-15 25.31 27.04 24.69 27.04 0.0M
2025-01-14 25.28 25.85 24.49 25.36 0.0M
2025-01-13 24.31 25.81 23.81 25.30 0.0M
2025-01-10 25.09 25.09 23.21 24.89 0.0M
2025-01-09 25.00 25.09 24.20 25.09 0.0M
2025-01-08 26.48 27.35 24.80 24.96 0.0M
2025-01-07 26.00 27.74 25.32 26.49 0.0M
2025-01-06 26.80 27.50 25.42 25.88 0.0M
2025-01-03 24.45 25.96 24.42 25.79 0.0M
2025-01-02 23.90 25.22 23.51 24.35 0.0M