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 75.39 75.39 75.39 75.39 9.9K
09:33 74.63 74.63 74.63 74.63 0.2K
09:34 74.72 74.85 74.72 74.85 0.7K
09:37 74.54 74.54 74.54 74.54 0.8K
09:38 74.53 74.53 74.42 74.42 1.2K
09:39 74.74 74.74 74.74 74.74 2.5K
09:43 75.03 75.03 75.03 75.03 1.4K
09:45 74.81 74.81 74.81 74.81 0.2K
09:46 74.82 74.84 74.82 74.84 1.7K
09:47 74.73 74.73 74.73 74.72 0.2K
09:48 74.73 74.73 74.73 74.73 0.4K
09:49 74.70 74.70 74.70 74.70 0.1K
09:50 74.71 74.71 74.71 74.71 0.2K
09:51 74.87 74.87 74.80 74.80 0.5K
09:54 74.73 74.73 74.73 74.73 0.1K
09:55 74.78 74.78 74.75 74.75 7.8K
09:56 74.75 74.77 74.59 74.59 1.3K
09:57 74.55 74.56 74.50 74.56 1.2K
09:59 74.78 74.78 74.78 74.78 0.3K
10:00 75.51 75.51 75.37 75.37 2.1K
10:02 75.08 75.08 74.98 74.98 0.9K
10:06 75.14 75.14 75.14 75.14 1.9K
10:08 75.37 75.37 75.37 75.37 0.6K
10:11 75.28 75.28 75.23 75.23 1.1K
10:12 75.19 75.19 75.19 75.19 0.5K
10:14 75.19 75.19 75.19 75.19 0.1K
10:15 75.26 75.26 75.26 75.26 0.5K
10:20 74.98 74.98 74.98 74.98 1.1K
10:23 74.99 74.99 74.99 74.99 0.8K
10:27 74.96 74.96 74.96 74.96 0.2K
10:31 74.97 74.97 74.97 74.97 1.2K
10:33 75.05 75.21 75.05 75.21 6.4K
10:40 75.38 75.38 75.37 75.37 0.6K
10:41 75.35 75.35 75.35 75.35 0.2K
10:43 75.19 75.19 75.19 75.19 1.3K
10:46 75.38 75.38 75.38 75.38 0.2K
10:49 75.16 75.18 75.16 75.18 0.7K
10:53 75.44 75.44 75.44 75.44 0.4K
11:00 75.31 75.31 75.31 75.31 0.3K
11:01 75.26 75.26 75.11 75.11 0.9K
11:04 75.11 75.11 75.11 75.11 0.6K
11:05 75.23 75.23 75.23 75.22 0.3K
11:06 75.19 75.19 75.19 75.19 0.1K
11:07 75.21 75.21 75.21 75.21 0.2K
11:10 75.13 75.13 75.13 75.13 0.2K
11:11 75.08 75.08 75.08 75.08 0.1K
11:12 74.96 74.96 74.96 74.96 0.6K
11:15 75.10 75.10 75.09 75.09 0.6K
11:18 75.04 75.04 75.04 75.04 0.2K
11:19 75.03 75.03 75.03 75.03 0.1K
11:20 75.03 75.04 75.02 75.02 7.2K
11:23 75.02 75.02 75.02 75.02 0.5K
11:25 75.09 75.09 75.09 75.08 0.3K
11:30 75.04 75.04 75.02 75.02 1.9K
11:31 75.03 75.03 75.01 75.01 0.8K
11:32 75.02 75.02 75.02 75.02 0.6K
11:33 74.97 74.97 74.93 74.93 1.2K
11:34 74.90 74.90 74.90 74.90 0.2K
11:35 74.88 74.88 74.88 74.88 1.0K
11:38 75.07 75.07 75.07 75.07 0.4K
11:41 74.93 74.93 74.93 74.93 0.1K
11:43 74.95 74.95 74.95 74.95 0.3K
11:46 74.84 74.84 74.84 74.84 0.6K
11:50 74.97 74.97 74.90 74.90 2.0K
11:57 74.90 75.10 74.90 75.10 0.9K
11:59 75.31 75.31 75.31 75.31 0.4K
12:01 75.38 75.38 75.38 75.38 0.4K
12:07 75.24 75.24 75.24 75.24 0.1K
12:08 75.22 75.22 75.22 75.21 0.4K
12:09 75.24 75.24 75.24 75.24 0.2K
12:10 75.27 75.27 75.27 75.27 0.2K
12:11 75.23 75.23 75.23 75.22 0.3K
12:13 75.32 75.32 75.32 75.32 0.1K
12:14 75.35 75.35 75.35 75.35 0.3K
12:16 75.38 75.38 75.38 75.38 0.1K
12:17 75.38 75.38 75.38 75.38 0.1K
12:18 75.35 75.35 75.35 75.35 0.2K
12:21 75.46 75.46 75.46 75.46 0.3K
12:23 75.47 75.47 75.47 75.47 0.8K
12:29 75.56 75.56 75.56 75.56 0.4K
12:31 75.65 75.65 75.65 75.65 14.5K
12:35 75.53 75.53 75.53 75.53 0.3K
12:36 75.59 75.59 75.59 75.59 0.4K
12:37 75.59 75.59 75.59 75.59 0.1K
12:39 75.64 75.64 75.64 75.64 1.3K
12:41 75.65 75.65 75.65 75.65 0.5K
12:42 75.75 75.75 75.75 75.75 0.7K
12:47 75.48 75.48 75.48 75.48 0.4K
12:48 75.59 75.59 75.59 75.59 0.7K
12:52 75.79 75.79 75.79 75.79 0.6K
12:54 75.88 75.88 75.88 75.88 0.4K
13:02 75.94 75.94 75.94 75.94 1.2K
13:06 75.93 75.93 75.93 75.93 7.0K
13:07 76.02 76.02 76.02 76.02 0.4K
13:10 75.63 75.63 75.63 75.63 2.1K
13:11 75.73 75.73 75.65 75.65 0.4K
13:12 75.77 75.77 75.76 75.76 0.3K
13:14 75.90 75.90 75.90 75.90 0.4K
13:17 75.90 75.90 75.90 75.90 0.2K
13:21 75.93 75.93 75.93 75.93 0.2K
13:22 75.96 75.96 75.96 75.96 0.1K
13:25 75.95 75.95 75.95 75.95 5.6K
13:30 75.83 75.83 75.83 75.83 0.2K
13:32 75.78 75.78 75.73 75.73 1.6K
13:37 75.79 75.79 75.78 75.78 0.2K
13:38 75.69 75.69 75.69 75.69 1.0K
13:39 75.74 75.74 75.74 75.74 0.5K
13:40 75.81 75.81 75.81 75.81 0.1K
13:41 75.71 75.71 75.70 75.70 0.4K
13:43 75.70 75.70 75.68 75.68 0.7K
13:46 75.80 75.80 75.80 75.80 1.4K
13:51 75.94 75.95 75.94 75.95 0.4K
13:52 75.94 75.94 75.94 75.94 0.4K
13:56 76.02 76.02 76.02 76.02 0.2K
13:59 76.13 76.13 76.07 76.07 0.6K
14:00 76.13 76.13 76.13 76.13 1.1K
14:05 76.28 76.28 76.28 76.28 0.2K
14:06 76.27 76.37 76.27 76.37 0.9K
14:09 76.49 76.49 76.49 76.49 0.1K
14:10 76.53 76.53 76.50 76.50 0.5K
14:11 76.45 76.45 76.45 76.45 0.4K
14:13 76.46 76.46 76.46 76.46 0.3K
14:16 76.59 76.59 76.59 76.59 0.1K
14:18 76.39 76.40 76.37 76.40 1.1K
14:19 76.34 76.34 76.34 76.34 0.2K
14:20 76.27 76.27 76.27 76.27 0.7K
14:23 76.44 76.44 76.44 76.44 0.3K
14:24 76.40 76.40 76.40 76.40 0.7K
14:29 76.39 76.39 76.39 76.39 0.1K
14:30 76.29 76.31 76.29 76.31 0.4K
14:31 76.23 76.23 76.23 76.23 0.6K
14:34 76.32 76.32 76.29 76.30 2.3K
14:36 76.29 76.29 76.29 76.29 0.3K
14:39 76.30 76.30 76.29 76.29 1.4K
14:40 76.31 76.34 76.31 76.34 1.7K
14:41 76.34 76.34 76.34 76.33 0.3K
14:42 76.37 76.37 76.35 76.36 0.8K
14:43 76.34 76.34 76.34 76.34 0.3K
14:45 76.27 76.27 76.27 76.27 1.9K
14:49 76.39 76.39 76.39 76.39 0.2K
14:51 76.33 76.33 76.33 76.33 0.5K
14:55 76.44 76.44 76.44 76.44 0.5K
14:56 76.47 76.47 76.47 76.47 0.4K
14:57 76.53 76.53 76.53 76.53 0.2K
14:58 76.48 76.52 76.48 76.52 1.3K
14:59 76.38 76.38 76.38 76.38 0.1K
15:00 76.38 76.38 76.38 76.38 0.5K
15:03 76.49 76.51 76.49 76.51 1.2K
15:04 76.54 76.54 76.54 76.54 0.3K
15:05 76.48 76.48 76.48 76.48 0.2K
15:06 76.52 76.52 76.52 76.52 0.1K
15:07 76.56 76.56 76.56 76.56 0.4K
15:10 76.58 76.58 76.52 76.52 1.1K
15:14 76.59 76.59 76.59 76.58 0.2K
15:16 76.49 76.49 76.49 76.49 0.4K
15:18 76.26 76.26 76.26 76.26 0.8K
15:19 76.33 76.33 76.32 76.32 0.6K
15:20 76.42 76.42 76.42 76.42 0.6K
15:21 76.32 76.32 76.32 76.32 0.1K
15:22 76.30 76.30 76.29 76.29 0.5K
15:23 76.34 76.34 76.34 76.34 0.4K
15:24 76.37 76.38 76.37 76.38 0.2K
15:25 76.48 76.48 76.48 76.48 0.8K
15:31 76.62 76.62 76.59 76.59 0.8K
15:33 76.49 76.49 76.49 76.49 0.1K
15:34 76.51 76.51 76.51 76.51 0.6K
15:35 76.48 76.48 76.48 76.48 1.0K
15:39 76.54 76.54 76.54 76.54 0.7K
15:44 76.57 76.57 76.57 76.57 0.2K
15:45 76.55 76.55 76.50 76.50 1.0K
15:46 76.51 76.51 76.45 76.45 0.8K
15:48 76.54 76.54 76.54 76.54 0.4K
15:49 76.55 76.55 76.55 76.55 2.2K
15:51 76.36 76.36 76.36 76.36 0.6K
15:52 76.46 76.46 76.46 76.46 0.1K
15:53 76.45 76.45 76.45 76.45 0.1K
15:54 76.52 76.52 76.51 76.51 0.5K
15:55 76.50 76.50 76.50 76.50 1.3K
15:59 76.50 76.50 76.50 76.50 1.2K
16:00 76.51 76.51 76.39 76.39 1.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据