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 73.71 73.71 73.71 73.71 6.4K
09:32 73.62 73.62 73.62 73.62 0.5K
09:35 73.40 73.53 73.40 73.53 4.4K
09:39 73.48 73.48 73.48 73.48 0.2K
09:40 73.49 73.49 73.48 73.48 0.6K
09:41 73.57 73.65 73.57 73.65 3.8K
09:46 73.76 73.76 73.76 73.76 0.1K
09:47 73.59 73.59 73.59 73.58 1.3K
09:51 73.55 73.55 73.38 73.38 0.6K
09:54 73.30 73.30 73.30 73.30 0.1K
09:55 73.33 73.38 73.33 73.38 0.5K
09:58 73.47 73.47 73.47 73.47 0.5K
10:02 73.13 73.13 73.13 73.13 0.4K
10:04 73.12 73.12 73.12 73.11 1.8K
10:08 73.08 73.08 73.08 73.08 2.9K
10:09 73.04 73.04 73.04 73.04 0.6K
10:10 73.00 73.00 73.00 73.00 0.8K
10:11 73.09 73.09 73.06 73.06 0.6K
10:12 73.07 73.07 73.05 73.05 3.4K
10:13 73.16 73.16 73.16 73.16 1.2K
10:15 73.14 73.14 73.14 73.14 0.6K
10:16 72.94 72.94 72.94 72.94 0.1K
10:17 73.00 73.00 72.84 72.84 2.2K
10:19 72.80 72.80 72.80 72.80 0.4K
10:21 72.84 72.84 72.82 72.82 0.8K
10:22 72.71 72.79 72.71 72.79 0.9K
10:24 72.93 72.93 72.93 72.93 0.7K
10:25 72.95 72.95 72.95 72.95 1.0K
10:27 72.88 72.88 72.87 72.86 0.5K
10:30 72.65 72.65 72.65 72.65 2.7K
10:35 72.57 72.57 72.57 72.57 0.3K
10:36 72.71 72.71 72.71 72.71 0.2K
10:37 72.61 72.61 72.61 72.61 1.8K
10:40 72.67 72.67 72.59 72.59 0.5K
10:41 72.67 72.67 72.67 72.67 0.6K
10:43 72.68 72.68 72.67 72.67 5.2K
10:45 72.53 72.55 72.53 72.55 1.1K
10:46 72.50 72.50 72.50 72.50 0.3K
10:47 72.49 72.58 72.49 72.57 1.6K
10:48 72.72 72.72 72.72 72.72 0.2K
10:49 72.72 72.72 72.72 72.72 0.5K
10:51 72.53 72.53 72.53 72.53 0.3K
10:52 72.58 72.58 72.58 72.58 0.1K
10:53 72.47 72.52 72.47 72.52 1.5K
10:55 72.56 72.56 72.54 72.56 1.8K
10:56 72.56 72.56 72.56 72.56 0.4K
10:57 72.44 72.44 72.39 72.39 4.1K
10:59 72.62 72.62 72.62 72.62 1.1K
11:00 72.76 72.76 72.76 72.76 0.3K
11:01 72.76 72.76 72.76 72.76 0.3K
11:03 72.73 72.73 72.73 72.73 0.6K
11:05 72.71 72.71 72.70 72.70 0.4K
11:06 72.70 72.74 72.70 72.74 0.6K
11:08 72.77 72.77 72.77 72.77 0.6K
11:11 72.70 72.70 72.70 72.70 0.8K
11:14 72.72 72.72 72.72 72.72 1.5K
11:29 72.91 72.91 72.91 72.91 0.7K
11:33 73.10 73.10 73.10 73.10 1.0K
11:37 73.20 73.20 73.19 73.19 0.3K
11:39 73.22 73.22 73.17 73.17 0.9K
11:40 73.12 73.12 73.12 73.12 0.8K
11:47 73.20 73.20 73.20 73.20 0.6K
11:51 73.08 73.08 73.08 73.08 0.3K
11:54 73.11 73.11 73.11 73.11 0.2K
11:57 73.01 73.01 73.01 73.01 0.1K
11:58 73.03 73.03 73.03 73.03 1.2K
12:01 73.18 73.18 73.18 73.18 0.4K
12:03 73.04 73.04 73.04 73.04 0.3K
12:05 72.94 72.94 72.94 72.94 0.3K
12:06 72.95 72.95 72.95 72.95 0.2K
12:08 72.93 72.93 72.85 72.85 0.5K
12:15 73.04 73.04 73.04 73.04 0.4K
12:16 73.10 73.10 73.10 73.10 0.2K
12:19 72.83 72.83 72.83 72.83 0.5K
12:20 72.88 72.91 72.88 72.91 0.7K
12:22 72.81 72.81 72.81 72.81 0.3K
12:23 72.79 72.79 72.79 72.79 0.1K
12:25 72.93 72.93 72.93 72.93 0.6K
12:26 72.94 72.94 72.92 72.92 1.3K
12:27 72.92 72.92 72.92 72.92 0.4K
12:31 73.00 73.00 73.00 73.00 0.3K
12:33 73.01 73.01 73.01 73.01 0.8K
12:38 72.92 72.92 72.92 72.92 0.3K
12:41 72.84 72.84 72.84 72.83 0.8K
12:50 72.89 72.89 72.89 72.89 0.3K
12:51 72.86 72.86 72.86 72.86 0.4K
12:56 72.84 72.84 72.84 72.83 0.2K
12:57 72.90 72.90 72.90 72.90 0.3K
12:58 72.78 72.78 72.78 72.78 0.2K
12:59 72.80 72.80 72.79 72.79 1.0K
13:02 72.73 72.73 72.62 72.62 2.4K
13:03 72.76 72.76 72.76 72.76 0.6K
13:04 72.73 72.73 72.73 72.73 0.4K
13:07 72.67 72.67 72.67 72.67 0.2K
13:09 72.71 72.71 72.71 72.71 0.5K
13:10 72.58 72.58 72.58 72.58 0.6K
13:11 72.59 72.59 72.53 72.53 0.3K
13:12 72.58 72.58 72.58 72.58 0.2K
13:14 72.66 72.66 72.66 72.66 0.1K
13:15 72.61 72.61 72.61 72.61 1.5K
13:23 72.81 72.81 72.81 72.81 0.4K
13:26 72.76 72.76 72.76 72.76 0.3K
13:27 72.73 72.73 72.70 72.70 6.8K
13:28 72.70 72.70 72.70 72.69 2.8K
13:29 72.67 72.67 72.67 72.67 0.7K
13:33 72.60 72.60 72.60 72.60 1.4K
13:34 72.54 72.54 72.54 72.53 0.2K
13:36 72.53 72.53 72.50 72.50 0.9K
13:38 72.48 72.48 72.48 72.48 0.8K
13:39 72.48 72.48 72.48 72.48 0.1K
13:40 72.46 72.46 72.46 72.46 3.5K
13:44 72.40 72.40 72.40 72.40 0.2K
13:45 72.34 72.34 72.34 72.34 0.6K
13:47 72.34 72.34 72.34 72.33 0.2K
13:50 72.29 72.29 72.29 72.29 0.3K
13:53 72.39 72.39 72.39 72.39 0.5K
13:54 72.41 72.41 72.34 72.34 0.3K
13:55 72.38 72.38 72.38 72.38 0.5K
14:00 72.25 72.27 72.24 72.27 1.0K
14:05 72.22 72.22 72.17 72.17 3.4K
14:06 72.15 72.17 72.15 72.17 0.9K
14:07 72.12 72.15 72.12 72.15 2.9K
14:08 72.12 72.12 72.12 72.12 0.4K
14:10 72.26 72.26 72.26 72.25 0.9K
14:11 72.30 72.30 72.30 72.30 0.9K
14:13 72.24 72.24 72.24 72.24 0.2K
14:14 72.26 72.26 72.26 72.26 0.5K
14:15 72.32 72.32 72.32 72.32 0.2K
14:18 72.32 72.32 72.32 72.32 0.3K
14:20 72.24 72.24 72.24 72.24 0.2K
14:21 72.28 72.34 72.28 72.34 0.4K
14:22 72.19 72.24 72.19 72.24 1.0K
14:24 72.22 72.22 72.22 72.22 0.3K
14:27 72.13 72.13 72.13 72.13 0.8K
14:28 72.13 72.13 72.13 72.13 0.3K
14:29 72.14 72.14 72.14 72.14 0.1K
14:30 72.18 72.26 72.18 72.26 0.5K
14:31 72.22 72.22 72.22 72.22 1.1K
14:34 72.22 72.26 72.22 72.26 1.2K
14:36 72.20 72.20 72.19 72.19 1.0K
14:38 72.17 72.17 72.17 72.17 0.1K
14:39 72.21 72.21 72.21 72.21 0.1K
14:41 72.15 72.17 72.15 72.17 0.6K
14:42 72.19 72.24 72.19 72.24 0.5K
14:43 72.22 72.22 72.22 72.22 1.5K
14:53 72.10 72.10 72.10 72.10 0.3K
14:54 72.02 72.02 72.02 72.02 1.8K
14:55 72.01 72.01 72.01 72.01 1.5K
14:56 71.94 71.94 71.94 71.94 0.7K
14:57 71.89 71.98 71.89 71.98 0.9K
14:59 71.89 71.89 71.89 71.89 0.5K
15:01 71.94 71.94 71.94 71.94 0.2K
15:02 71.94 71.94 71.94 71.94 0.3K
15:03 71.87 71.90 71.87 71.90 0.6K
15:04 71.77 71.80 71.77 71.80 0.7K
15:05 71.81 71.82 71.76 71.80 1.7K
15:06 71.76 71.77 71.73 71.77 1.3K
15:07 71.59 71.59 71.59 71.59 0.6K
15:09 71.62 71.74 71.62 71.74 1.5K
15:10 71.74 71.74 71.74 71.74 2.2K
15:11 71.70 71.70 71.70 71.70 0.4K
15:12 71.77 71.77 71.77 71.77 0.2K
15:13 71.81 71.81 71.81 71.81 0.1K
15:14 71.88 71.88 71.88 71.88 0.5K
15:15 72.05 72.05 72.05 72.05 0.6K
15:16 72.10 72.10 72.10 72.10 0.7K
15:17 71.99 71.99 71.95 71.95 0.7K
15:18 72.01 72.01 71.97 71.97 0.9K
15:21 72.19 72.19 72.19 72.19 0.3K
15:24 72.35 72.35 72.30 72.30 0.5K
15:26 72.44 72.47 72.44 72.47 1.1K
15:27 72.47 72.53 72.47 72.52 0.7K
15:30 72.44 72.52 72.42 72.52 0.6K
15:31 72.49 72.54 72.49 72.54 0.2K
15:32 72.48 72.48 72.48 72.47 0.5K
15:34 72.59 72.59 72.59 72.59 0.6K
15:37 72.44 72.47 72.41 72.47 1.7K
15:38 72.41 72.41 72.37 72.39 0.6K
15:39 72.49 72.49 72.49 72.49 0.6K
15:40 72.44 72.44 72.40 72.40 0.5K
15:42 72.34 72.34 72.34 72.34 0.6K
15:45 72.17 72.17 72.17 72.17 0.7K
15:47 72.14 72.15 72.14 72.15 0.6K
15:48 72.16 72.16 72.16 72.16 0.2K
15:49 72.17 72.18 72.17 72.18 3.1K
15:50 72.23 72.24 72.23 72.24 1.5K
15:53 72.23 72.23 72.23 72.23 0.2K
15:54 72.07 72.07 72.07 72.07 2.2K
15:55 72.18 72.19 72.18 72.19 2.4K
15:59 72.08 72.16 72.08 72.10 1.0K
16:00 72.15 72.15 72.13 72.13 3.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据