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 84.82 84.82 84.80 84.80 20.1K
09:31 85.00 85.04 85.00 85.04 8.9K
09:32 85.13 85.13 85.13 85.13 1.2K
09:33 85.09 85.13 85.09 85.12 1.2K
09:34 85.10 85.12 85.10 85.11 2.0K
09:35 85.11 85.12 85.11 85.12 1.0K
09:36 85.12 85.12 85.12 85.12 0.5K
09:37 85.14 85.18 85.14 85.14 4.7K
09:38 85.16 85.18 85.14 85.18 1.9K
09:39 85.21 85.28 85.21 85.28 6.0K
09:40 85.31 85.35 85.31 85.35 1.1K
09:41 85.32 85.34 85.29 85.34 1.6K
09:42 85.28 85.28 85.28 85.28 0.2K
09:43 85.34 85.47 85.29 85.47 6.6K
09:44 85.47 85.53 85.46 85.46 2.4K
09:46 85.66 85.66 85.66 85.66 1.0K
09:47 85.64 85.64 85.64 85.64 0.6K
09:48 85.68 85.69 85.68 85.69 0.7K
09:49 85.66 85.69 85.65 85.65 5.5K
09:50 85.68 85.68 85.68 85.68 0.1K
09:51 85.57 85.64 85.57 85.57 1.9K
09:52 85.64 85.69 85.60 85.60 2.3K
09:53 85.60 85.60 85.60 85.60 0.7K
09:54 85.63 85.63 85.63 85.63 1.1K
09:55 85.73 85.73 85.73 85.73 1.3K
09:56 85.77 85.77 85.77 85.77 1.3K
09:57 85.77 85.77 85.77 85.77 0.3K
09:58 85.73 85.73 85.72 85.73 1.2K
10:00 85.72 85.72 85.72 85.72 0.6K
10:01 85.70 85.70 85.70 85.70 0.1K
10:02 85.71 85.76 85.71 85.71 5.8K
10:03 85.72 85.76 85.72 85.76 1.8K
10:04 85.62 85.70 85.59 85.60 1.9K
10:05 85.65 85.69 85.65 85.69 2.0K
10:06 85.65 85.65 85.62 85.62 1.4K
10:07 85.64 85.64 85.64 85.64 0.3K
10:08 85.67 85.67 85.67 85.67 0.1K
10:09 85.57 85.57 85.57 85.57 0.5K
10:11 85.52 85.52 85.50 85.50 0.6K
10:12 85.63 85.63 85.63 85.63 0.7K
10:15 85.50 85.50 85.50 85.50 0.5K
10:16 85.51 85.51 85.51 85.51 0.2K
10:17 85.53 85.53 85.53 85.53 1.4K
10:19 85.38 85.39 85.30 85.31 1.7K
10:20 85.39 85.39 85.31 85.31 0.6K
10:22 85.25 85.25 85.25 85.25 0.5K
10:23 85.19 85.19 85.19 85.19 2.6K
10:24 85.18 85.18 85.12 85.12 0.9K
10:25 85.22 85.22 85.22 85.22 1.1K
10:26 85.31 85.31 85.31 85.31 0.5K
10:27 85.24 85.24 85.24 85.24 0.2K
10:28 85.24 85.24 85.24 85.24 0.3K
10:29 85.29 85.29 85.29 85.29 0.6K
10:30 85.21 85.31 85.21 85.26 0.6K
10:31 85.20 85.20 85.19 85.19 0.6K
10:33 85.14 85.14 85.14 85.13 0.2K
10:34 85.13 85.13 85.13 85.13 1.2K
10:35 85.20 85.20 85.20 85.20 0.2K
10:36 85.20 85.20 85.20 85.20 0.2K
10:38 85.10 85.10 85.10 85.10 1.5K
10:39 85.10 85.10 85.10 85.10 1.3K
10:43 85.15 85.24 85.15 85.24 2.3K
10:44 85.11 85.11 85.11 85.11 0.6K
10:48 85.02 85.08 85.02 85.08 2.0K
10:50 85.05 85.05 85.04 85.04 0.8K
10:55 85.11 85.11 85.07 85.09 0.9K
10:56 85.08 85.10 85.08 85.10 1.0K
10:59 85.17 85.17 85.12 85.12 0.5K
11:02 85.09 85.09 85.09 85.09 0.2K
11:03 85.07 85.07 85.02 85.02 0.7K
11:05 85.05 85.05 85.05 85.05 2.4K
11:14 85.06 85.06 85.06 85.06 1.8K
11:17 85.10 85.10 85.10 85.10 0.7K
11:19 84.99 84.99 84.99 84.99 0.8K
11:20 85.07 85.07 85.07 85.07 0.8K
11:22 84.91 84.91 84.91 84.91 3.8K
11:24 84.98 85.03 84.97 85.03 2.0K
11:30 85.00 85.00 84.95 84.95 0.6K
11:32 85.00 85.00 84.83 84.83 5.6K
11:33 84.79 84.79 84.79 84.79 0.2K
11:35 84.76 84.76 84.76 84.76 0.7K
11:36 84.85 84.85 84.85 84.85 0.5K
11:37 84.91 84.91 84.91 84.91 1.6K
11:38 84.88 84.88 84.88 84.87 0.3K
11:39 84.91 84.91 84.91 84.91 3.8K
11:42 84.89 84.89 84.89 84.89 1.4K
11:44 84.90 84.90 84.86 84.86 0.8K
11:48 84.90 84.90 84.90 84.90 0.8K
11:49 85.02 85.02 85.00 85.00 5.3K
11:50 85.01 85.01 85.01 85.01 0.4K
11:51 84.92 84.92 84.92 84.92 0.2K
11:52 84.83 84.92 84.83 84.91 0.3K
11:53 84.86 84.86 84.86 84.86 0.1K
11:55 84.92 84.92 84.92 84.92 0.2K
11:56 84.90 84.90 84.90 84.90 0.3K
11:59 84.87 84.87 84.87 84.87 2.2K
12:01 84.87 84.92 84.87 84.87 0.9K
12:07 84.84 84.88 84.84 84.88 0.6K
12:08 84.91 84.91 84.86 84.86 2.2K
12:11 84.74 84.74 84.74 84.74 0.4K
12:12 84.74 84.75 84.74 84.75 3.1K
12:17 84.85 84.85 84.85 84.85 0.2K
12:20 84.84 84.84 84.84 84.84 0.5K
12:22 84.90 84.90 84.90 84.90 1.6K
12:23 84.88 84.88 84.88 84.88 0.1K
12:25 84.90 84.90 84.90 84.90 1.7K
12:31 84.92 84.92 84.92 84.92 0.2K
12:32 84.92 84.92 84.92 84.92 0.5K
12:33 84.93 84.93 84.93 84.93 0.1K
12:34 84.93 84.93 84.93 84.93 0.2K
12:39 84.89 84.89 84.89 84.89 0.1K
12:41 84.93 84.93 84.93 84.93 0.3K
12:42 84.91 84.91 84.91 84.91 1.3K
12:43 84.97 84.97 84.97 84.97 0.1K
12:45 84.93 84.93 84.93 84.93 2.6K
12:47 84.95 84.95 84.95 84.95 0.2K
12:49 84.89 84.89 84.89 84.89 0.4K
12:52 84.94 84.94 84.94 84.94 0.7K
12:53 84.92 84.92 84.92 84.92 1.6K
12:55 84.95 84.95 84.95 84.95 0.3K
12:56 84.95 84.95 84.95 84.95 0.2K
12:57 84.99 84.99 84.99 84.99 1.3K
13:01 84.94 84.94 84.94 84.94 0.2K
13:02 84.93 84.93 84.93 84.93 0.3K
13:05 84.88 84.88 84.87 84.87 0.3K
13:07 84.86 84.96 84.86 84.96 0.6K
13:08 84.88 84.88 84.88 84.88 0.1K
13:11 84.96 84.96 84.96 84.96 0.2K
13:12 84.90 84.90 84.90 84.90 0.6K
13:16 84.90 84.90 84.90 84.90 0.4K
13:22 84.91 84.91 84.91 84.91 0.8K
13:27 84.93 84.93 84.90 84.90 0.9K
13:32 84.90 84.93 84.90 84.93 0.3K
13:37 84.88 84.88 84.88 84.88 0.1K
13:40 84.86 84.86 84.75 84.75 1.4K
13:42 84.72 84.72 84.72 84.72 0.7K
13:43 84.77 84.77 84.77 84.77 0.4K
13:44 84.82 84.82 84.82 84.82 0.3K
13:45 84.75 84.82 84.75 84.82 1.6K
13:47 84.85 84.85 84.85 84.85 0.4K
13:49 84.85 84.85 84.85 84.85 0.7K
13:56 84.85 84.85 84.85 84.85 0.2K
13:57 84.84 84.84 84.84 84.84 0.2K
14:03 84.77 84.77 84.77 84.77 0.3K
14:10 84.86 84.86 84.86 84.86 1.2K
14:12 84.82 84.90 84.82 84.90 0.9K
14:14 84.97 84.97 84.97 84.97 0.1K
14:15 84.99 84.99 84.99 84.99 0.2K
14:16 84.94 84.99 84.94 84.99 0.3K
14:19 84.96 84.96 84.96 84.96 1.1K
14:26 85.02 85.02 85.02 85.02 0.7K
14:34 84.97 84.97 84.97 84.97 0.2K
14:40 84.84 84.84 84.84 84.84 0.4K
14:42 84.87 84.87 84.87 84.87 0.9K
14:46 84.80 84.80 84.79 84.79 0.3K
14:47 84.79 84.79 84.79 84.79 0.4K
14:50 84.75 84.75 84.75 84.75 0.6K
14:52 84.78 84.78 84.75 84.75 0.8K
14:54 84.78 84.78 84.78 84.78 0.2K
14:55 84.74 84.74 84.74 84.74 1.8K
15:02 84.96 84.96 84.96 84.96 0.2K
15:04 84.95 84.95 84.95 84.95 0.4K
15:05 84.95 84.95 84.95 84.95 0.1K
15:06 84.96 84.96 84.96 84.96 0.2K
15:10 84.91 84.91 84.91 84.91 0.2K
15:14 84.97 84.97 84.97 84.97 1.2K
15:16 84.97 84.97 84.97 84.97 0.2K
15:17 84.91 84.92 84.91 84.92 0.3K
15:19 84.98 84.98 84.98 84.98 0.3K
15:22 84.99 84.99 84.99 84.99 0.4K
15:24 84.87 84.87 84.87 84.87 0.8K
15:28 84.99 84.99 84.99 84.99 0.4K
15:29 85.02 85.02 85.02 85.02 1.0K
15:32 84.79 84.79 84.79 84.79 0.3K
15:33 84.86 84.86 84.86 84.86 1.0K
15:36 84.84 84.84 84.83 84.83 0.6K
15:37 84.84 84.84 84.83 84.83 0.2K
15:38 84.85 84.85 84.84 84.84 1.0K
15:39 84.82 84.82 84.82 84.82 0.8K
15:45 84.89 84.89 84.89 84.89 1.1K
15:47 84.85 84.85 84.85 84.85 0.3K
15:48 84.80 84.80 84.80 84.80 0.5K
15:49 84.80 84.80 84.80 84.80 2.9K
15:56 84.81 84.81 84.81 84.81 1.2K
15:59 84.86 85.00 84.84 85.00 3.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据