Amplify Cybersecurity ETF (HACK)

HACK
🏛️ 美国 →
87.42
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 76.90 76.90 76.90 76.90 2.9K
09:34 76.89 76.95 76.89 76.94 1.0K
09:37 76.57 76.57 76.57 76.57 1.0K
09:39 76.65 76.65 76.65 76.65 0.1K
09:40 76.63 76.63 76.63 76.63 0.8K
09:41 76.57 76.57 76.52 76.52 1.7K
09:42 76.45 76.45 76.45 76.45 1.0K
09:43 76.43 76.43 76.43 76.43 0.6K
09:44 76.34 76.34 76.33 76.33 0.3K
09:45 76.38 76.41 76.38 76.41 4.0K
09:47 76.36 76.36 76.36 76.36 1.4K
09:51 76.53 76.53 76.53 76.53 0.2K
09:53 76.71 76.71 76.71 76.71 0.4K
09:54 76.75 76.75 76.75 76.75 0.8K
09:55 76.89 76.90 76.89 76.90 0.7K
09:58 77.18 77.18 77.18 77.18 0.5K
10:00 77.25 77.26 77.25 77.26 0.5K
10:01 77.38 77.38 77.38 77.38 0.4K
10:03 77.48 77.48 77.48 77.48 0.4K
10:04 77.49 77.61 77.49 77.61 1.1K
10:05 77.59 77.59 77.57 77.57 2.0K
10:11 77.58 77.58 77.58 77.58 0.7K
10:12 77.60 77.60 77.60 77.60 0.4K
10:13 77.69 77.72 77.69 77.72 0.3K
10:15 77.71 77.77 77.71 77.77 1.9K
10:17 77.74 77.74 77.74 77.74 0.1K
10:18 77.73 77.77 77.73 77.77 0.8K
10:19 77.82 77.82 77.82 77.82 0.1K
10:20 77.84 77.84 77.81 77.81 1.2K
10:25 78.25 78.25 78.25 78.25 0.2K
10:26 78.18 78.23 78.18 78.23 0.5K
10:28 78.30 78.30 78.30 78.30 0.1K
10:29 78.34 78.34 78.34 78.34 0.5K
10:30 78.32 78.32 78.32 78.32 6.4K
10:31 78.18 78.18 78.18 78.18 0.7K
10:32 78.22 78.22 78.17 78.17 2.6K
10:35 78.13 78.15 78.13 78.15 0.7K
10:36 78.14 78.14 78.14 78.14 1.1K
10:40 78.13 78.13 78.12 78.12 1.2K
10:41 78.21 78.21 78.21 78.21 2.7K
10:43 78.26 78.26 78.26 78.26 0.8K
10:47 78.31 78.31 78.31 78.31 0.3K
10:51 78.63 78.63 78.63 78.63 0.2K
10:52 78.50 78.54 78.50 78.54 10.6K
10:54 78.44 78.44 78.44 78.44 0.3K
10:57 78.48 78.48 78.48 78.47 0.4K
10:59 78.61 78.66 78.61 78.66 2.1K
11:01 78.73 78.73 78.73 78.73 0.7K
11:02 78.63 78.64 78.63 78.64 1.2K
11:06 78.60 78.62 78.60 78.62 0.3K
11:07 78.51 78.57 78.51 78.57 24.4K
11:09 78.59 78.59 78.59 78.59 0.7K
11:14 78.53 78.53 78.53 78.53 0.2K
11:17 78.48 78.48 78.48 78.48 0.3K
11:20 78.44 78.49 78.44 78.49 0.3K
11:23 78.47 78.47 78.47 78.47 9.9K
11:27 78.33 78.33 78.33 78.33 1.9K
11:28 78.39 78.39 78.39 78.39 0.3K
11:29 78.28 78.28 78.28 78.28 0.2K
11:30 78.33 78.33 78.33 78.33 0.2K
11:31 78.31 78.31 78.31 78.31 0.1K
11:34 78.43 78.43 78.40 78.40 0.5K
11:36 78.31 78.31 78.31 78.31 0.2K
11:37 78.22 78.22 78.22 78.22 0.3K
11:38 78.35 78.35 78.35 78.35 6.1K
11:41 78.19 78.19 78.19 78.19 0.3K
11:44 78.21 78.21 78.21 78.21 0.2K
11:45 78.24 78.24 78.24 78.24 1.0K
11:46 78.27 78.27 78.27 78.27 0.2K
11:48 78.32 78.34 78.32 78.34 0.3K
11:49 78.35 78.35 78.34 78.33 0.6K
11:51 78.22 78.22 78.22 78.22 0.3K
11:52 78.17 78.17 78.17 78.17 0.1K
11:54 78.30 78.30 78.26 78.26 0.9K
11:56 78.29 78.29 78.29 78.29 0.4K
12:01 78.40 78.40 78.40 78.40 5.1K
12:03 78.33 78.33 78.33 78.33 0.4K
12:06 78.43 78.43 78.43 78.43 0.2K
12:07 78.42 78.43 78.42 78.43 2.3K
12:08 78.42 78.43 78.42 78.43 0.3K
12:09 78.47 78.47 78.47 78.47 0.1K
12:10 78.47 78.47 78.47 78.47 1.0K
12:11 78.43 78.43 78.43 78.43 0.2K
12:13 78.48 78.48 78.48 78.48 0.5K
12:14 78.52 78.52 78.52 78.52 0.4K
12:15 78.52 78.52 78.52 78.52 0.5K
12:17 78.48 78.51 78.48 78.48 0.4K
12:18 78.46 78.46 78.46 78.46 0.2K
12:20 78.46 78.50 78.46 78.47 2.1K
12:21 78.51 78.51 78.47 78.51 1.7K
12:22 78.47 78.53 78.47 78.49 1.0K
12:23 78.48 78.48 78.48 78.48 0.3K
12:25 78.45 78.51 78.45 78.51 0.6K
12:26 78.50 78.50 78.50 78.50 0.6K
12:27 78.45 78.45 78.45 78.45 0.1K
12:28 78.50 78.50 78.47 78.47 1.5K
12:29 78.48 78.48 78.47 78.47 0.6K
12:31 78.47 78.47 78.47 78.47 0.1K
12:32 78.50 78.50 78.50 78.50 0.6K
12:34 78.52 78.52 78.52 78.52 0.1K
12:35 78.51 78.55 78.51 78.53 2.8K
12:36 78.57 78.57 78.50 78.50 0.4K
12:37 78.46 78.46 78.46 78.46 0.2K
12:39 78.50 78.50 78.50 78.50 0.2K
12:42 78.46 78.46 78.46 78.46 0.1K
12:43 78.46 78.46 78.42 78.42 6.2K
12:45 78.44 78.47 78.44 78.47 0.7K
12:46 78.45 78.45 78.39 78.39 0.5K
12:47 78.39 78.39 78.39 78.39 0.1K
12:48 78.38 78.38 78.38 78.38 0.8K
12:51 78.26 78.26 78.26 78.26 0.9K
12:58 78.32 78.32 78.32 78.32 0.1K
12:59 78.32 78.32 78.32 78.32 0.8K
13:00 78.29 78.29 78.29 78.29 0.7K
13:02 78.31 78.32 78.31 78.32 0.5K
13:03 78.30 78.32 78.30 78.32 0.8K
13:06 78.33 78.35 78.33 78.35 0.2K
13:07 78.35 78.35 78.35 78.35 0.6K
13:08 78.29 78.29 78.29 78.29 0.3K
13:09 78.24 78.24 78.24 78.24 0.6K
13:14 78.32 78.33 78.30 78.33 1.4K
13:17 78.38 78.38 78.35 78.35 0.5K
13:18 78.39 78.40 78.39 78.40 0.4K
13:19 78.40 78.40 78.40 78.40 0.4K
13:21 78.35 78.35 78.35 78.35 1.2K
13:28 78.19 78.19 78.19 78.19 0.8K
13:33 78.14 78.14 78.14 78.14 2.4K
13:40 78.02 78.02 78.02 78.02 0.5K
13:41 78.02 78.04 78.02 78.02 2.4K
13:42 78.06 78.06 78.06 78.06 0.3K
13:43 78.03 78.04 78.03 78.04 1.6K
13:47 78.03 78.05 78.03 78.05 2.0K
13:49 78.07 78.07 78.07 78.07 0.3K
13:52 78.03 78.10 78.03 78.10 0.9K
13:53 78.11 78.11 78.02 78.02 156.5K
13:54 78.11 78.11 78.08 78.08 0.8K
13:55 78.07 78.07 78.07 78.07 0.2K
13:56 78.05 78.08 78.05 78.08 0.7K
13:57 78.08 78.08 78.07 78.07 0.3K
13:58 78.03 78.04 77.98 77.98 1.4K
13:59 77.99 78.08 77.99 78.08 7.5K
14:01 78.01 78.02 78.01 78.02 0.6K
14:02 78.06 78.06 78.06 78.06 1.5K
14:06 77.94 77.96 77.94 77.96 0.9K
14:08 77.89 77.89 77.87 77.87 0.4K
14:09 77.87 77.87 77.87 77.87 1.1K
14:10 77.86 77.86 77.86 77.86 0.4K
14:11 77.89 77.89 77.89 77.89 0.3K
14:12 77.86 77.86 77.86 77.86 0.1K
14:13 77.93 77.93 77.93 77.93 0.6K
14:14 77.90 77.92 77.90 77.92 0.3K
14:15 77.92 77.97 77.92 77.97 0.3K
14:18 78.01 78.01 78.01 78.01 0.9K
14:19 78.05 78.05 78.05 78.05 1.2K
14:22 78.05 78.05 78.05 78.05 1.6K
14:25 78.01 78.03 78.01 78.03 1.2K
14:26 78.03 78.03 78.03 78.03 0.6K
14:27 78.04 78.04 78.04 78.04 0.4K
14:29 78.12 78.12 78.12 78.12 1.1K
14:31 78.19 78.19 78.19 78.19 0.1K
14:33 78.21 78.21 78.21 78.21 0.2K
14:35 78.26 78.29 78.26 78.29 0.4K
14:37 78.37 78.37 78.37 78.37 0.3K
14:40 78.39 78.44 78.39 78.44 0.5K
14:41 78.44 78.46 78.44 78.46 119.6K
14:43 78.46 78.46 78.45 78.45 1.2K
14:46 78.47 78.47 78.47 78.47 0.4K
14:48 78.52 78.52 78.52 78.52 2.3K
14:50 78.55 78.55 78.55 78.55 0.6K
14:55 78.54 78.54 78.54 78.54 0.7K
14:56 78.46 78.46 78.46 78.46 1.4K
14:58 78.54 78.54 78.54 78.54 0.6K
15:00 78.51 78.51 78.51 78.51 0.3K
15:02 78.48 78.48 78.48 78.48 0.1K
15:03 78.53 78.53 78.53 78.53 0.3K
15:04 78.54 78.54 78.54 78.54 0.4K
15:05 78.53 78.53 78.53 78.53 0.7K
15:07 78.43 78.43 78.43 78.43 0.6K
15:08 78.47 78.47 78.47 78.47 1.5K
15:14 78.52 78.52 78.52 78.52 0.3K
15:16 78.54 78.54 78.54 78.54 0.7K
15:17 78.58 78.61 78.58 78.61 1.0K
15:18 78.58 78.62 78.55 78.62 1.9K
15:19 78.59 78.59 78.59 78.58 1.0K
15:20 78.59 78.59 78.59 78.59 0.3K
15:21 78.62 78.62 78.62 78.62 1.1K
15:23 78.59 78.63 78.59 78.63 0.3K
15:25 78.61 78.61 78.57 78.57 1.8K
15:26 78.59 78.62 78.59 78.62 0.5K
15:27 78.61 78.61 78.60 78.60 1.4K
15:28 78.60 78.63 78.60 78.63 0.6K
15:29 78.60 78.60 78.60 78.60 0.7K
15:30 78.58 78.58 78.58 78.58 0.8K
15:31 78.59 78.59 78.59 78.59 1.0K
15:32 78.60 78.62 78.60 78.62 0.8K
15:33 78.63 78.63 78.63 78.63 0.5K
15:35 78.60 78.60 78.60 78.60 0.1K
15:36 78.63 78.63 78.63 78.63 0.5K
15:38 78.58 78.58 78.51 78.58 2.8K
15:39 78.53 78.53 78.53 78.53 0.1K
15:40 78.53 78.56 78.53 78.53 0.5K
15:41 78.52 78.52 78.52 78.52 1.4K
15:43 78.54 78.54 78.54 78.54 0.9K
15:45 78.48 78.48 78.48 78.48 0.4K
15:46 78.44 78.44 78.43 78.43 2.0K
15:49 78.34 78.34 78.34 78.33 0.6K
15:50 78.40 78.40 78.40 78.40 0.2K
15:51 78.45 78.47 78.45 78.46 2.2K
15:52 78.48 78.49 78.48 78.49 0.4K
15:53 78.56 78.56 78.47 78.47 5.3K
15:56 78.57 78.57 78.57 78.57 2.1K
15:59 78.60 78.60 78.60 78.60 0.5K
16:00 78.57 78.60 78.57 78.60 1.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据