Amplify Cybersecurity ETF (HACK)

HACK
🏛️ 美国 →
86.80
最后更新: 2025-09-26
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 74.00 74.00 74.00 74.00 3.8K
09:31 74.00 74.00 74.00 74.00 0.5K
09:32 74.28 74.28 74.28 74.28 0.3K
09:34 74.42 74.42 74.12 74.12 1.7K
09:41 74.17 74.17 74.17 74.17 0.6K
09:44 74.30 74.36 74.30 74.36 1.1K
09:46 74.37 74.37 74.37 74.37 2.1K
09:47 74.46 74.46 74.46 74.46 0.2K
09:48 74.45 74.45 74.45 74.45 0.8K
09:49 74.28 74.28 74.28 74.28 0.8K
09:51 74.35 74.35 74.35 74.35 0.2K
09:55 74.29 74.29 74.29 74.29 1.0K
09:59 74.22 74.22 74.21 74.21 1.7K
10:11 74.48 74.48 74.48 74.48 2.2K
10:21 74.02 74.02 74.02 74.02 1.0K
10:22 74.07 74.07 74.07 74.07 0.7K
10:23 74.16 74.16 74.12 74.12 2.2K
10:24 74.10 74.15 74.10 74.14 2.0K
10:25 74.12 74.13 74.02 74.13 1.9K
10:26 74.11 74.15 74.09 74.10 1.6K
10:27 74.11 74.11 74.02 74.02 2.2K
10:28 74.07 74.07 74.05 74.07 2.0K
10:29 74.13 74.14 74.08 74.10 3.4K
10:30 74.14 74.24 74.14 74.24 2.4K
10:31 74.22 74.23 74.22 74.23 1.4K
10:32 74.22 74.23 74.21 74.23 3.3K
10:33 74.24 74.30 74.20 74.29 3.2K
10:34 74.30 74.30 74.25 74.25 1.7K
10:35 74.30 74.34 74.30 74.31 4.2K
10:36 74.30 74.46 74.30 74.46 2.4K
10:37 74.46 74.48 74.46 74.48 1.6K
10:38 74.47 74.47 74.47 74.47 0.9K
10:50 74.21 74.32 74.21 74.32 0.8K
10:52 74.17 74.17 74.17 74.17 0.3K
11:01 74.46 74.46 74.46 74.46 1.0K
11:07 74.51 74.51 74.51 74.51 0.4K
11:08 74.51 74.54 74.51 74.54 0.9K
11:10 74.30 74.30 74.30 74.30 0.5K
11:14 74.36 74.36 74.36 74.36 1.2K
11:29 74.25 74.25 74.25 74.25 0.6K
11:36 74.09 74.09 74.09 74.09 0.3K
11:51 74.47 74.47 74.27 74.27 0.7K
11:52 74.37 74.37 74.37 74.36 0.2K
11:54 74.32 74.32 74.32 74.32 0.5K
12:01 74.21 74.21 74.21 74.21 0.7K
12:20 74.55 74.55 74.55 74.55 0.5K
12:22 74.42 74.42 74.42 74.42 0.8K
12:30 74.41 74.41 74.41 74.41 0.2K
12:31 74.41 74.43 74.41 74.42 0.8K
12:39 74.55 74.55 74.44 74.54 1.5K
12:40 74.54 74.55 74.46 74.55 1.9K
12:41 74.47 74.60 74.47 74.60 1.0K
12:42 74.59 74.62 74.59 74.62 1.4K
12:43 74.57 74.67 74.55 74.64 2.2K
12:44 74.67 74.67 74.67 74.67 1.1K
12:45 74.68 74.68 74.58 74.66 3.1K
12:46 74.62 74.62 74.62 74.62 0.9K
12:47 74.66 74.66 74.66 74.66 0.3K
12:48 74.53 74.53 74.53 74.53 0.5K
12:49 74.41 74.41 74.41 74.41 0.2K
12:50 74.38 74.38 74.38 74.38 0.3K
12:51 74.40 74.40 74.40 74.40 0.6K
12:54 74.43 74.43 74.43 74.43 0.3K
12:55 74.31 74.31 74.31 74.31 0.5K
13:00 74.33 74.33 74.33 74.33 0.4K
13:02 74.37 74.37 74.37 74.37 0.3K
13:04 74.44 74.44 74.44 74.44 0.6K
13:09 74.44 74.44 74.44 74.44 0.6K
13:14 74.36 74.36 74.36 74.36 0.6K
13:17 74.47 74.48 74.47 74.48 2.0K
13:19 74.65 74.65 74.65 74.65 0.2K
13:20 74.53 74.53 74.53 74.53 0.1K
13:22 74.66 74.66 74.66 74.66 1.7K
13:25 74.56 74.66 74.56 74.66 0.2K
13:26 74.75 74.75 74.75 74.75 0.2K
13:31 74.60 74.60 74.60 74.60 0.2K
13:33 74.66 74.69 74.65 74.65 0.9K
13:39 74.64 74.64 74.64 74.64 0.2K
13:40 74.63 74.63 74.63 74.62 0.3K
13:45 74.78 74.78 74.69 74.69 0.6K
13:47 74.79 74.80 74.79 74.80 1.2K
13:51 74.92 74.92 74.92 74.92 0.3K
13:52 74.94 74.94 74.84 74.83 0.5K
13:53 74.84 74.84 74.84 74.84 0.1K
13:55 74.85 74.85 74.85 74.85 0.3K
13:56 74.73 74.73 74.73 74.73 0.1K
13:58 74.83 74.83 74.83 74.83 0.3K
14:02 74.86 74.86 74.86 74.86 0.5K
14:05 74.95 74.97 74.95 74.97 3.0K
14:06 74.89 74.91 74.89 74.91 0.4K
14:07 74.92 74.92 74.92 74.92 0.6K
14:09 74.91 74.93 74.91 74.93 0.6K
14:10 74.91 74.91 74.91 74.91 0.2K
14:12 74.91 74.91 74.83 74.83 0.5K
14:15 74.97 74.97 74.97 74.97 0.4K
14:16 75.00 75.00 75.00 75.00 1.0K
14:18 75.04 75.04 75.04 75.04 0.4K
14:21 74.99 74.99 74.99 74.99 0.2K
14:23 74.98 74.98 74.98 74.98 0.9K
14:30 74.94 74.94 74.94 74.94 0.3K
14:32 74.90 74.93 74.86 74.86 1.8K
14:35 74.74 74.85 74.74 74.85 15.4K
14:37 74.93 74.94 74.84 74.94 0.7K
14:38 74.93 74.93 74.84 74.83 3.7K
14:39 74.84 74.84 74.84 74.83 0.2K
14:40 74.93 74.93 74.74 74.74 0.6K
14:45 74.81 74.81 74.81 74.81 0.6K
14:54 74.83 74.83 74.83 74.83 0.2K
15:00 74.89 74.89 74.89 74.89 0.7K
15:06 74.89 74.89 74.89 74.89 0.9K
15:10 74.91 74.91 74.91 74.91 0.3K
15:11 74.96 74.96 74.96 74.96 0.5K
15:14 74.97 74.97 74.90 74.90 0.6K
15:15 74.97 74.97 74.90 74.90 0.7K
15:16 74.90 74.90 74.88 74.90 0.7K
15:17 74.90 74.90 74.87 74.90 0.6K
15:18 74.90 74.90 74.84 74.90 1.8K
15:19 74.90 74.90 74.84 74.90 1.1K
15:20 74.90 74.90 74.82 74.90 2.1K
15:21 74.90 74.90 74.82 74.82 0.7K
15:22 74.89 74.89 74.89 74.89 1.0K
15:23 74.90 74.90 74.89 74.89 0.9K
15:24 74.88 74.89 74.84 74.85 1.4K
15:25 74.90 74.90 74.81 74.88 5.3K
15:26 74.82 74.82 74.80 74.80 0.4K
15:27 74.84 74.84 74.82 74.82 2.1K
15:29 74.85 74.85 74.85 74.85 1.6K
15:30 74.84 74.85 74.83 74.83 2.0K
15:31 74.83 74.83 74.81 74.81 2.0K
15:32 74.82 74.82 74.82 74.82 0.8K
15:33 74.82 74.83 74.79 74.83 1.2K
15:34 74.83 74.83 74.78 74.78 1.5K
15:35 74.83 74.83 74.82 74.83 0.8K
15:36 74.83 74.83 74.80 74.80 2.3K
15:37 74.80 74.80 74.80 74.80 0.6K
15:38 74.80 74.80 74.80 74.80 1.2K
15:39 74.80 74.80 74.80 74.80 0.9K
15:40 74.80 74.80 74.73 74.75 2.6K
15:41 74.76 74.78 74.76 74.78 0.7K
15:42 74.75 74.78 74.74 74.78 2.5K
15:43 74.75 74.75 74.72 74.74 3.2K
15:44 74.74 74.75 74.73 74.73 2.7K
15:45 74.73 74.73 74.73 74.73 1.6K
15:46 74.76 74.79 74.76 74.79 2.5K
15:47 74.79 74.82 74.79 74.79 2.1K
15:48 74.79 74.83 74.79 74.79 2.9K
15:49 74.80 74.88 74.77 74.88 1.4K
15:50 74.87 74.87 74.84 74.86 4.0K
15:51 74.86 74.87 74.85 74.86 4.3K
15:52 74.79 74.84 74.79 74.83 3.0K
15:53 74.87 74.87 74.76 74.83 3.6K
15:54 74.84 74.85 74.84 74.85 3.4K
15:55 74.85 74.86 74.81 74.86 6.7K
15:56 74.73 74.86 74.73 74.84 3.9K
15:57 74.84 74.84 74.78 74.84 7.5K
15:58 74.80 74.84 74.79 74.84 9.6K
15:59 74.84 74.85 74.75 74.78 178.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据