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
09:30 81.61 81.61 81.61 81.61 10.8K
09:31 81.23 81.23 81.23 81.23 0.8K
09:33 81.43 81.43 81.43 81.43 0.8K
09:37 81.90 81.90 81.90 81.90 0.8K
09:39 81.85 81.85 81.81 81.81 1.6K
09:45 81.91 81.91 81.91 81.91 0.5K
09:46 81.81 81.81 81.81 81.81 0.6K
09:47 81.72 81.72 81.72 81.72 0.3K
09:48 81.72 81.72 81.72 81.72 0.6K
09:49 81.67 81.67 81.61 81.61 0.4K
09:50 81.59 81.59 81.59 81.58 2.1K
09:56 81.49 81.49 81.49 81.49 0.4K
09:59 81.50 81.50 81.50 81.50 0.4K
10:01 81.72 81.72 81.72 81.72 0.5K
10:03 81.74 81.74 81.74 81.74 0.4K
10:04 81.80 81.80 81.80 81.80 0.3K
10:05 81.85 81.88 81.85 81.88 0.7K
10:06 81.93 81.96 81.93 81.96 1.2K
10:08 81.88 81.88 81.88 81.88 0.6K
10:10 81.75 81.75 81.75 81.75 0.3K
10:12 81.73 81.73 81.70 81.70 0.4K
10:13 81.75 81.75 81.75 81.75 1.0K
10:15 81.74 81.74 81.74 81.74 1.6K
10:16 81.82 81.82 81.82 81.82 0.4K
10:17 81.82 81.82 81.82 81.82 1.4K
10:21 81.75 81.75 81.75 81.75 0.1K
10:22 81.83 81.83 81.81 81.81 0.7K
10:23 81.84 81.85 81.84 81.85 2.5K
10:26 81.94 81.94 81.91 81.91 1.8K
10:29 81.99 81.99 81.99 81.99 0.3K
10:30 82.02 82.02 82.02 82.02 0.2K
10:31 82.03 82.03 82.03 82.03 0.1K
10:32 82.03 82.03 82.03 82.03 0.2K
10:33 82.10 82.16 82.10 82.16 2.5K
10:34 82.18 82.18 82.18 82.18 0.8K
10:38 82.15 82.15 82.15 82.15 0.6K
10:40 82.14 82.16 82.14 82.16 0.2K
10:41 82.18 82.18 82.18 82.18 0.4K
10:42 82.18 82.18 82.18 82.18 0.1K
10:43 82.16 82.19 82.16 82.19 0.4K
10:44 82.19 82.25 82.19 82.25 0.7K
10:47 82.29 82.29 82.29 82.29 0.8K
10:48 82.30 82.40 82.30 82.40 4.7K
10:50 82.30 82.30 82.30 82.30 0.7K
10:53 82.27 82.28 82.27 82.28 0.4K
10:54 82.27 82.34 82.27 82.34 0.6K
10:56 82.39 82.39 82.39 82.39 0.3K
10:58 82.37 82.37 82.37 82.37 0.6K
11:02 82.43 82.43 82.42 82.42 1.0K
11:03 82.34 82.34 82.34 82.34 0.6K
11:04 82.35 82.35 82.35 82.35 0.5K
11:05 82.32 82.32 82.27 82.27 0.9K
11:07 82.33 82.35 82.33 82.35 14.8K
11:09 82.36 82.36 82.36 82.36 0.1K
11:10 82.37 82.42 82.37 82.42 0.6K
11:11 82.37 82.37 82.37 82.37 0.7K
11:12 82.41 82.41 82.41 82.41 2.0K
11:13 82.34 82.34 82.33 82.34 1.3K
11:14 82.37 82.37 82.37 82.37 0.3K
11:15 82.34 82.34 82.34 82.34 0.9K
11:16 82.33 82.33 82.33 82.33 0.6K
11:17 82.40 82.40 82.37 82.37 1.3K
11:18 82.32 82.32 82.32 82.32 0.5K
11:19 82.36 82.36 82.36 82.36 0.2K
11:20 82.30 82.30 82.30 82.30 0.4K
11:21 82.23 82.32 82.23 82.30 1.3K
11:22 82.28 82.28 82.28 82.28 0.9K
11:23 82.24 82.28 82.24 82.28 0.5K
11:24 82.28 82.29 82.28 82.29 0.8K
11:27 82.29 82.29 82.29 82.29 0.4K
11:29 82.33 82.33 82.30 82.30 0.3K
11:30 82.31 82.31 82.31 82.31 0.6K
11:31 82.30 82.34 82.30 82.34 0.7K
11:32 82.26 82.26 82.26 82.26 0.6K
11:33 82.27 82.27 82.27 82.27 0.5K
11:34 82.26 82.26 82.22 82.25 0.6K
11:35 82.29 82.29 82.29 82.29 0.3K
11:37 82.30 82.30 82.30 82.30 1.0K
11:41 82.29 82.29 82.29 82.29 0.4K
11:44 82.23 82.23 82.23 82.23 0.4K
11:45 82.20 82.20 82.20 82.20 0.3K
11:46 82.19 82.19 82.19 82.19 0.4K
11:47 82.16 82.19 82.16 82.19 0.7K
11:48 82.20 82.20 82.20 82.20 0.5K
11:49 82.20 82.20 82.20 82.20 0.5K
11:50 82.19 82.19 82.19 82.19 0.4K
11:51 82.17 82.18 82.17 82.18 0.6K
11:53 82.17 82.17 82.17 82.17 0.2K
11:54 82.23 82.23 82.23 82.23 0.5K
11:55 82.27 82.27 82.27 82.27 0.4K
11:57 82.24 82.27 82.24 82.27 0.7K
11:58 82.27 82.27 82.27 82.27 1.0K
12:00 82.27 82.27 82.27 82.27 0.1K
12:01 82.24 82.27 82.24 82.27 0.7K
12:02 82.25 82.27 82.25 82.27 0.6K
12:04 82.23 82.23 82.23 82.23 0.9K
12:06 82.21 82.22 82.21 82.22 0.3K
12:07 82.25 82.25 82.25 82.25 0.9K
12:09 82.20 82.20 82.20 82.20 0.6K
12:10 82.19 82.19 82.19 82.19 0.5K
12:11 82.15 82.17 82.13 82.13 2.0K
12:12 82.18 82.18 82.18 82.18 1.3K
12:13 82.20 82.20 82.20 82.20 0.4K
12:14 82.21 82.21 82.21 82.21 0.3K
12:15 82.19 82.19 82.19 82.19 0.5K
12:17 82.19 82.19 82.19 82.19 1.4K
12:20 82.16 82.16 82.16 82.16 0.4K
12:21 82.20 82.20 82.20 82.20 0.3K
12:22 82.20 82.21 82.20 82.20 0.9K
12:24 82.21 82.21 82.21 82.21 0.1K
12:25 82.21 82.21 82.21 82.21 0.6K
12:27 82.22 82.22 82.22 82.22 0.4K
12:28 82.20 82.20 82.20 82.20 0.4K
12:30 82.18 82.18 82.18 82.18 0.1K
12:31 82.19 82.20 82.19 82.20 0.7K
12:32 82.20 82.20 82.20 82.20 0.6K
12:34 82.28 82.28 82.28 82.28 0.2K
12:35 82.25 82.29 82.25 82.27 0.9K
12:36 82.26 82.26 82.25 82.25 0.4K
12:37 82.23 82.23 82.23 82.23 0.1K
12:38 82.24 82.24 82.24 82.24 0.7K
12:39 82.22 82.22 82.21 82.21 1.4K
12:40 82.23 82.23 82.23 82.23 0.6K
12:41 82.22 82.25 82.22 82.25 0.3K
12:43 82.26 82.27 82.26 82.27 0.6K
12:45 82.25 82.25 82.25 82.25 0.1K
12:46 82.25 82.25 82.24 82.24 0.5K
12:47 82.21 82.21 82.20 82.20 0.7K
12:50 82.22 82.22 82.22 82.22 0.4K
12:53 82.25 82.25 82.25 82.25 0.3K
12:54 82.25 82.25 82.25 82.25 0.1K
12:55 82.25 82.27 82.25 82.27 0.3K
12:57 82.25 82.25 82.25 82.25 0.7K
13:00 82.30 82.30 82.30 82.30 1.3K
13:06 82.28 82.28 82.27 82.27 1.3K
13:07 82.24 82.26 82.24 82.26 0.8K
13:13 82.33 82.33 82.33 82.33 0.8K
13:14 82.39 82.39 82.39 82.39 0.3K
13:17 82.41 82.41 82.40 82.40 1.6K
13:18 82.41 82.41 82.35 82.37 1.4K
13:21 82.42 82.42 82.42 82.42 0.2K
13:22 82.42 82.42 82.42 82.42 1.4K
13:24 82.43 82.43 82.43 82.43 0.3K
13:25 82.47 82.47 82.46 82.46 0.7K
13:26 82.46 82.48 82.46 82.48 1.8K
13:27 82.46 82.46 82.46 82.46 0.1K
13:28 82.46 82.46 82.46 82.46 0.8K
13:29 82.41 82.41 82.41 82.41 0.2K
13:30 82.41 82.41 82.40 82.40 0.6K
13:31 82.39 82.41 82.39 82.41 0.5K
13:32 82.39 82.39 82.38 82.38 0.6K
13:34 82.40 82.41 82.40 82.41 0.5K
13:35 82.41 82.41 82.41 82.41 1.7K
13:36 82.43 82.43 82.40 82.40 1.9K
13:37 82.46 82.46 82.46 82.46 0.2K
13:38 82.44 82.44 82.44 82.44 0.3K
13:39 82.44 82.44 82.44 82.44 0.4K
13:41 82.40 82.40 82.40 82.40 0.6K
13:46 82.40 82.44 82.40 82.44 1.3K
13:48 82.46 82.46 82.46 82.46 1.0K
13:50 82.49 82.49 82.49 82.49 0.3K
13:51 82.47 82.47 82.47 82.47 0.3K
13:54 82.48 82.48 82.48 82.48 0.3K
13:55 82.47 82.47 82.47 82.47 0.3K
13:56 82.48 82.48 82.48 82.48 0.1K
13:57 82.48 82.48 82.47 82.47 0.7K
13:58 82.46 82.46 82.46 82.46 0.1K
13:59 82.45 82.45 82.45 82.45 0.7K
14:01 82.41 82.41 82.41 82.41 0.2K
14:02 82.41 82.41 82.41 82.41 2.5K
14:03 82.41 82.41 82.41 82.41 0.3K
14:06 82.42 82.42 82.41 82.41 0.8K
14:07 82.41 82.41 82.41 82.41 0.2K
14:09 82.44 82.44 82.44 82.44 0.2K
14:11 82.43 82.43 82.43 82.43 1.2K
14:13 82.45 82.45 82.45 82.45 0.2K
14:15 82.45 82.45 82.45 82.45 0.1K
14:16 82.44 82.44 82.44 82.44 1.8K
14:17 82.44 82.44 82.44 82.44 0.4K
14:18 82.42 82.42 82.42 82.42 0.1K
14:21 82.46 82.46 82.46 82.46 2.0K
14:23 82.46 82.46 82.46 82.46 0.8K
14:24 82.45 82.45 82.45 82.45 0.3K
14:26 82.45 82.45 82.45 82.45 0.3K
14:28 82.44 82.44 82.43 82.44 2.0K
14:31 82.42 82.42 82.40 82.41 1.7K
14:32 82.42 82.42 82.42 82.42 0.2K
14:35 82.44 82.44 82.44 82.44 0.2K
14:37 82.46 82.46 82.46 82.46 0.3K
14:40 82.45 82.46 82.45 82.45 3.6K
14:41 82.46 82.46 82.45 82.45 1.1K
14:42 82.43 82.43 82.41 82.41 0.6K
14:43 82.42 82.42 82.42 82.42 0.5K
14:45 82.40 82.40 82.40 82.40 0.2K
14:46 82.38 82.40 82.38 82.40 1.1K
14:47 82.40 82.40 82.40 82.40 0.8K
14:49 82.39 82.39 82.39 82.39 0.4K
14:50 82.38 82.38 82.38 82.38 0.5K
14:51 82.39 82.39 82.39 82.39 0.2K
14:52 82.40 82.40 82.37 82.37 8.6K
14:53 82.40 82.40 82.40 82.40 0.3K
14:55 82.42 82.42 82.42 82.42 1.2K
14:56 82.44 82.44 82.44 82.44 0.3K
14:58 82.46 82.46 82.46 82.46 0.4K
14:59 82.46 82.46 82.44 82.44 1.7K
15:03 82.40 82.40 82.40 82.40 0.4K
15:04 82.41 82.41 82.40 82.40 0.7K
15:06 82.42 82.44 82.42 82.44 0.9K
15:07 82.44 82.44 82.44 82.44 0.1K
15:09 82.44 82.44 82.44 82.44 2.1K
15:10 82.41 82.41 82.38 82.39 1.0K
15:12 82.43 82.43 82.43 82.43 0.3K
15:14 82.42 82.44 82.42 82.44 1.0K
15:15 82.42 82.42 82.42 82.42 0.3K
15:16 82.41 82.42 82.41 82.41 0.9K
15:18 82.35 82.35 82.35 82.35 0.2K
15:19 82.39 82.39 82.37 82.37 0.8K
15:20 82.36 82.36 82.32 82.32 2.0K
15:21 82.29 82.29 82.29 82.29 0.2K
15:23 82.35 82.35 82.35 82.35 0.7K
15:25 82.36 82.36 82.36 82.36 0.1K
15:26 82.36 82.36 82.36 82.36 0.4K
15:27 82.37 82.37 82.37 82.37 0.1K
15:28 82.36 82.36 82.35 82.35 1.2K
15:29 82.29 82.29 82.29 82.29 0.5K
15:31 82.31 82.31 82.31 82.31 0.2K
15:32 82.34 82.34 82.34 82.34 5.4K
15:33 82.35 82.35 82.34 82.34 5.1K
15:34 82.36 82.36 82.34 82.35 5.9K
15:35 82.35 82.35 82.34 82.34 0.5K
15:36 82.34 82.35 82.33 82.33 5.5K
15:38 82.31 82.32 82.30 82.30 5.1K
15:39 82.30 82.30 82.27 82.29 1.7K
15:41 82.30 82.30 82.30 82.30 0.4K
15:43 82.27 82.27 82.27 82.27 0.2K
15:44 82.29 82.29 82.25 82.25 0.7K
15:51 82.28 82.28 82.25 82.24 0.4K
15:52 82.27 82.27 82.27 82.27 0.3K
15:55 82.34 82.34 82.34 82.34 3.3K
15:56 82.36 82.36 82.36 82.36 0.7K
15:57 82.35 82.35 82.32 82.32 0.7K
15:59 82.29 82.29 82.29 82.29 0.5K
16:00 82.29 82.32 82.29 82.32 1.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据