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
09:32 78.10 78.10 78.10 78.10 6.3K
09:34 78.17 78.17 78.17 78.17 0.2K
09:36 78.14 78.14 78.14 78.14 0.4K
09:39 78.02 78.08 78.00 78.00 1.2K
09:41 77.77 77.77 77.77 77.77 1.3K
09:46 77.65 77.65 77.65 77.65 0.5K
09:49 77.74 77.74 77.74 77.74 1.7K
09:53 77.79 77.79 77.60 77.60 1.2K
09:54 77.54 77.54 77.54 77.54 1.5K
09:56 77.24 77.24 77.12 77.11 1.1K
10:01 76.56 76.81 76.56 76.81 1.2K
10:02 76.79 76.79 76.79 76.79 0.5K
10:03 76.78 76.90 76.78 76.90 0.4K
10:04 76.99 76.99 76.99 76.99 0.7K
10:05 77.27 77.27 77.27 77.27 0.3K
10:06 77.03 77.24 77.03 77.24 0.9K
10:10 77.25 77.25 77.25 77.25 1.0K
10:11 77.33 77.33 77.33 77.33 0.2K
10:12 77.30 77.30 77.30 77.30 0.3K
10:13 77.43 77.47 77.43 77.47 0.3K
10:14 77.43 77.43 77.43 77.43 0.3K
10:16 77.57 77.57 77.57 77.57 0.1K
10:17 77.57 77.57 77.57 77.57 0.2K
10:18 77.54 77.54 77.54 77.54 1.0K
10:26 77.56 77.56 77.56 77.56 0.5K
10:30 77.62 77.62 77.62 77.62 0.2K
10:31 77.57 77.57 77.57 77.57 0.2K
10:32 77.50 77.50 77.50 77.50 0.3K
10:33 77.38 77.38 77.38 77.38 0.2K
10:34 77.33 77.33 77.33 77.33 0.5K
10:36 77.41 77.41 77.41 77.41 0.3K
10:41 77.38 77.38 77.38 77.38 0.2K
10:43 77.57 77.57 77.57 77.57 0.3K
10:44 77.64 77.64 77.49 77.49 0.6K
10:51 77.53 77.53 77.41 77.41 0.3K
10:52 77.39 77.39 77.39 77.39 0.1K
10:53 77.36 77.36 77.32 77.32 0.6K
10:56 77.19 77.19 77.19 77.19 0.3K
11:00 77.32 77.32 77.32 77.32 0.2K
11:01 77.37 77.37 77.37 77.37 0.9K
11:10 77.42 77.42 77.42 77.42 0.2K
11:11 77.46 77.48 77.46 77.48 1.3K
11:15 77.70 77.70 77.70 77.70 0.3K
11:18 77.72 77.72 77.72 77.72 0.4K
11:20 77.73 77.73 77.73 77.73 0.1K
11:21 77.76 77.76 77.76 77.76 1.4K
11:26 77.59 77.60 77.59 77.60 5.4K
11:29 77.48 77.48 77.48 77.48 0.6K
11:31 77.50 77.50 77.50 77.50 0.7K
11:37 77.56 77.56 77.56 77.56 0.2K
11:38 77.55 77.55 77.55 77.55 0.3K
11:39 77.60 77.60 77.60 77.60 0.4K
11:47 77.60 77.60 77.60 77.60 1.4K
11:56 77.48 77.48 77.48 77.48 0.4K
11:58 77.41 77.41 77.41 77.41 0.8K
12:00 77.41 77.41 77.41 77.41 1.0K
12:06 77.49 77.49 77.49 77.49 0.2K
12:13 77.38 77.38 77.38 77.38 0.6K
12:19 77.21 77.21 77.21 77.21 0.4K
12:25 77.26 77.26 77.26 77.26 0.3K
12:30 77.50 77.50 77.50 77.50 0.2K
12:34 77.47 77.47 77.47 77.47 0.5K
12:36 77.46 77.46 77.46 77.46 0.7K
12:41 77.36 77.36 77.31 77.31 0.8K
12:43 77.30 77.30 77.27 77.27 3.1K
12:44 77.31 77.31 77.31 77.30 0.3K
12:46 77.39 77.39 77.39 77.39 0.9K
12:48 77.35 77.35 77.33 77.33 1.3K
12:53 77.38 77.38 77.38 77.38 0.8K
12:55 77.36 77.36 77.36 77.36 0.3K
12:57 77.32 77.32 77.31 77.31 0.6K
12:59 77.33 77.33 77.33 77.33 0.3K
13:01 77.43 77.43 77.43 77.43 0.3K
13:02 77.43 77.43 77.43 77.43 0.4K
13:04 77.40 77.41 77.40 77.41 0.7K
13:05 77.39 77.40 77.39 77.40 0.3K
13:06 77.34 77.34 77.31 77.31 0.5K
13:07 77.39 77.39 77.36 77.36 0.5K
13:08 77.34 77.37 77.34 77.37 1.4K
13:16 77.55 77.55 77.55 77.55 0.2K
13:17 77.47 77.47 77.47 77.47 0.1K
13:18 77.46 77.46 77.46 77.46 0.2K
13:19 77.48 77.48 77.48 77.48 0.4K
13:21 77.50 77.51 77.50 77.51 1.7K
13:27 77.45 77.45 77.45 77.45 0.1K
13:28 77.44 77.44 77.44 77.44 0.5K
13:30 77.46 77.46 77.46 77.46 0.2K
13:32 77.52 77.52 77.52 77.52 0.1K
13:33 77.49 77.56 77.49 77.56 1.8K
13:35 77.40 77.40 77.40 77.40 0.2K
13:37 77.44 77.44 77.44 77.44 0.5K
13:47 77.38 77.39 77.38 77.39 1.2K
13:52 77.38 77.38 77.38 77.38 0.1K
13:53 77.37 77.37 77.37 77.37 0.4K
13:54 77.44 77.44 77.44 77.44 0.2K
13:58 77.39 77.39 77.36 77.36 0.4K
13:59 77.28 77.28 77.28 77.28 0.2K
14:00 77.27 77.27 77.27 77.27 0.3K
14:01 77.23 77.23 77.23 77.23 0.4K
14:04 77.22 77.23 77.21 77.23 0.8K
14:05 77.23 77.23 77.18 77.18 0.4K
14:07 77.20 77.20 77.20 77.20 0.3K
14:13 77.09 77.09 77.09 77.09 0.3K
14:18 76.98 76.98 76.98 76.98 0.4K
14:20 77.03 77.03 77.03 77.03 0.1K
14:21 77.03 77.03 77.03 77.03 0.4K
14:26 76.94 76.94 76.90 76.90 0.4K
14:30 76.68 76.69 76.68 76.69 0.7K
14:31 76.72 76.72 76.72 76.72 0.4K
14:34 76.45 76.53 76.45 76.52 1.7K
14:35 76.57 76.57 76.57 76.57 0.1K
14:36 76.51 76.54 76.51 76.54 0.5K
14:37 76.54 76.54 76.54 76.54 0.2K
14:38 76.52 76.52 76.52 76.52 0.6K
14:46 76.59 76.59 76.59 76.59 0.2K
14:48 76.53 76.53 76.53 76.53 1.0K
14:49 76.49 76.49 76.49 76.49 0.2K
14:50 76.50 76.50 76.49 76.49 0.4K
14:51 76.51 76.51 76.51 76.51 0.9K
14:54 76.55 76.55 76.55 76.55 0.2K
14:57 76.53 76.53 76.53 76.53 0.3K
14:58 76.56 76.56 76.56 76.56 0.3K
15:00 76.51 76.51 76.48 76.50 0.4K
15:02 76.30 76.30 76.30 76.30 0.7K
15:03 76.21 76.21 76.21 76.21 0.5K
15:04 76.26 76.26 76.26 76.26 0.1K
15:06 76.15 76.19 76.15 76.19 0.4K
15:08 76.27 76.27 76.27 76.27 0.4K
15:10 76.20 76.21 76.20 76.21 0.5K
15:12 76.17 76.17 76.17 76.17 0.7K
15:16 76.09 76.09 76.09 76.09 0.2K
15:17 76.12 76.13 76.11 76.11 2.1K
15:18 76.07 76.07 76.07 76.07 0.8K
15:22 76.20 76.20 76.20 76.20 0.6K
15:24 76.21 76.21 76.21 76.21 0.2K
15:25 76.28 76.28 76.28 76.28 0.3K
15:26 76.25 76.25 76.23 76.25 0.6K
15:29 76.11 76.13 76.02 76.02 2.1K
15:34 76.12 76.12 76.12 76.12 0.4K
15:35 76.08 76.08 76.08 76.08 0.1K
15:38 76.07 76.07 76.07 76.07 0.5K
15:39 76.17 76.17 76.17 76.17 0.9K
15:41 75.95 75.95 75.95 75.95 0.4K
15:42 75.94 75.94 75.94 75.94 0.1K
15:43 75.93 75.95 75.93 75.95 0.3K
15:44 75.96 75.96 75.90 75.90 0.4K
15:45 75.87 75.87 75.87 75.87 0.8K
15:46 75.88 75.92 75.88 75.92 0.6K
15:49 75.92 75.92 75.92 75.92 0.6K
15:53 75.97 75.97 75.97 75.97 0.3K
15:54 75.83 75.83 75.83 75.83 0.3K
15:55 75.80 75.80 75.80 75.80 1.3K
15:58 75.65 75.65 75.62 75.62 1.3K
15:59 75.62 75.62 75.62 75.62 0.2K
16:00 75.65 75.65 75.58 75.58 0.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据