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
09:31 83.23 83.23 83.23 83.23 6.6K
09:32 83.30 83.30 83.30 83.30 0.6K
09:34 83.58 83.58 83.58 83.58 0.2K
09:35 83.42 83.42 83.42 83.42 0.3K
09:36 83.35 83.35 83.35 83.35 0.1K
09:37 83.48 83.59 83.34 83.40 1.0K
09:38 83.33 83.33 83.33 83.33 0.2K
09:39 83.21 83.37 83.21 83.37 0.5K
09:40 83.28 83.28 83.28 83.28 0.2K
09:41 83.31 83.31 83.31 83.31 0.5K
09:43 83.18 83.18 83.11 83.11 0.4K
09:44 83.11 83.23 83.11 83.23 0.6K
09:45 83.28 83.28 83.28 83.28 0.1K
09:46 83.31 83.31 83.31 83.31 0.8K
09:49 83.13 83.13 83.13 83.13 0.1K
09:50 83.15 83.15 83.15 83.15 0.1K
09:51 83.29 83.29 83.29 83.29 0.2K
09:52 83.27 83.35 83.27 83.35 0.4K
09:54 83.27 83.27 83.27 83.27 0.2K
09:55 83.27 83.27 83.27 83.27 0.1K
09:56 83.23 83.32 83.23 83.32 0.7K
09:57 83.33 83.33 83.33 83.33 0.2K
09:59 83.36 83.36 83.36 83.36 0.1K
10:00 83.32 83.33 83.32 83.33 0.2K
10:01 83.37 83.37 83.37 83.37 0.5K
10:02 83.28 83.28 83.28 83.28 0.4K
10:03 83.34 83.34 83.34 83.34 0.2K
10:05 83.29 83.29 83.29 83.29 0.4K
10:07 83.30 83.30 83.23 83.23 0.7K
10:09 83.21 83.21 83.16 83.16 0.9K
10:10 83.29 83.29 83.29 83.29 0.5K
10:11 83.22 83.22 83.22 83.22 0.2K
10:12 83.30 83.30 83.22 83.22 0.8K
10:17 83.21 83.21 83.21 83.21 0.5K
10:18 83.29 83.29 83.29 83.29 0.1K
10:19 83.33 83.33 83.33 83.33 0.8K
10:23 83.22 83.22 83.22 83.22 0.4K
10:24 83.26 83.26 83.26 83.26 0.1K
10:25 83.11 83.11 83.11 83.11 0.8K
10:28 83.18 83.18 83.18 83.18 0.5K
10:30 83.23 83.23 83.23 83.23 0.5K
10:32 83.22 83.22 83.22 83.22 0.3K
10:34 83.20 83.20 83.20 83.20 0.1K
10:35 83.18 83.18 83.18 83.18 0.6K
10:36 83.20 83.20 83.20 83.20 0.1K
10:38 83.22 83.22 83.22 83.22 0.2K
10:40 83.25 83.25 83.25 83.25 0.3K
10:43 83.25 83.25 83.25 83.25 0.5K
10:48 83.25 83.25 83.25 83.25 0.2K
10:49 83.24 83.24 83.24 83.24 0.5K
10:52 83.17 83.17 83.17 83.17 0.2K
10:56 83.03 83.03 83.02 83.02 0.5K
10:57 83.09 83.09 83.09 83.09 0.3K
10:58 82.90 82.90 82.90 82.90 0.1K
10:59 82.91 82.91 82.91 82.91 0.4K
11:00 82.93 82.93 82.93 82.93 0.4K
11:02 82.89 82.90 82.84 82.84 1.1K
11:03 82.82 82.90 82.82 82.90 0.8K
11:04 82.87 82.87 82.87 82.87 0.5K
11:05 82.89 82.89 82.89 82.89 0.3K
11:06 82.86 82.86 82.86 82.86 0.1K
11:08 82.80 82.80 82.80 82.80 0.5K
11:10 82.75 82.75 82.75 82.75 0.4K
11:11 82.78 82.78 82.78 82.78 0.3K
11:12 82.82 82.84 82.82 82.84 0.2K
11:13 82.84 82.84 82.84 82.84 0.1K
11:14 82.67 82.74 82.67 82.74 0.9K
11:20 82.67 82.71 82.66 82.71 1.0K
11:21 82.65 82.65 82.65 82.65 0.2K
11:22 82.61 82.61 82.61 82.61 1.5K
11:23 82.58 82.58 82.58 82.58 0.5K
11:24 82.55 82.55 82.55 82.55 1.7K
11:27 82.41 82.50 82.41 82.50 1.3K
11:29 82.40 82.40 82.40 82.40 0.4K
11:31 82.45 82.45 82.45 82.45 0.6K
11:33 82.46 82.46 82.46 82.46 0.6K
11:40 82.33 82.33 82.33 82.33 0.7K
11:45 82.35 82.36 82.30 82.36 0.4K
11:46 82.36 82.42 82.36 82.42 0.3K
11:47 82.40 82.46 82.40 82.46 1.3K
11:48 82.46 82.46 82.46 82.46 0.1K
11:50 82.48 82.48 82.48 82.48 0.2K
11:51 82.50 82.50 82.50 82.50 0.6K
11:58 82.56 82.56 82.56 82.56 0.7K
12:05 82.39 82.39 82.39 82.39 0.7K
12:06 82.39 82.39 82.39 82.39 0.7K
12:12 82.23 82.23 82.23 82.23 0.6K
12:17 82.23 82.23 82.23 82.23 0.2K
12:18 82.24 82.24 82.24 82.24 0.4K
12:20 82.25 82.25 82.25 82.25 1.0K
12:27 82.35 82.35 82.35 82.35 1.2K
12:35 82.43 82.43 82.43 82.43 0.4K
12:37 82.41 82.41 82.41 82.41 0.1K
12:38 82.37 82.52 82.37 82.52 1.7K
12:40 82.45 82.51 82.45 82.51 0.3K
12:41 82.45 82.45 82.45 82.45 0.8K
12:46 82.48 82.48 82.48 82.48 0.3K
12:50 82.58 82.58 82.58 82.58 0.6K
12:52 82.66 82.66 82.66 82.66 0.3K
12:56 82.64 82.64 82.64 82.64 0.5K
13:02 82.63 82.70 82.63 82.70 2.1K
13:03 82.65 82.65 82.65 82.65 0.3K
13:04 82.64 82.64 82.64 82.64 0.2K
13:05 82.64 82.64 82.64 82.64 0.1K
13:09 82.59 82.59 82.59 82.59 0.2K
13:11 82.60 82.60 82.60 82.60 0.2K
13:13 82.65 82.66 82.65 82.66 0.8K
13:14 82.67 82.67 82.67 82.67 0.6K
13:19 82.71 82.71 82.71 82.71 0.7K
13:21 82.65 82.65 82.65 82.65 0.4K
13:22 82.64 82.64 82.64 82.64 0.1K
13:25 82.71 82.71 82.71 82.71 0.2K
13:27 82.71 82.71 82.71 82.71 0.5K
13:33 82.68 82.68 82.68 82.68 0.2K
13:34 82.68 82.68 82.68 82.68 0.4K
13:36 82.67 82.67 82.67 82.67 0.2K
13:38 82.62 82.68 82.62 82.68 0.7K
13:40 82.57 82.57 82.57 82.57 0.4K
13:41 82.52 82.65 82.52 82.65 0.9K
13:45 82.63 82.63 82.63 82.63 0.9K
13:50 82.58 82.63 82.58 82.63 0.3K
13:51 82.57 82.57 82.57 82.57 0.7K
13:54 82.64 82.64 82.64 82.64 0.4K
13:56 82.52 82.52 82.52 82.52 0.1K
13:57 82.59 82.59 82.59 82.59 0.7K
14:05 82.49 82.49 82.49 82.49 0.1K
14:06 82.49 82.49 82.49 82.49 0.2K
14:09 82.46 82.46 82.46 82.46 0.2K
14:10 82.46 82.46 82.46 82.46 0.5K
14:16 82.42 82.42 82.42 82.42 0.1K
14:17 82.39 82.39 82.39 82.39 0.6K
14:20 82.38 82.41 82.38 82.41 1.5K
14:23 82.33 82.38 82.33 82.38 0.9K
14:26 82.35 82.35 82.33 82.33 0.6K
14:28 82.35 82.35 82.35 82.35 0.5K
14:30 82.32 82.32 82.32 82.32 0.6K
14:35 82.32 82.32 82.32 82.32 0.2K
14:37 82.40 82.40 82.40 82.40 0.1K
14:38 82.33 82.33 82.33 82.33 0.3K
14:43 82.40 82.42 82.40 82.42 0.5K
14:44 82.46 82.46 82.46 82.46 0.3K
14:46 82.41 82.41 82.41 82.41 0.2K
14:48 82.44 82.44 82.44 82.44 0.4K
14:49 82.42 82.48 82.42 82.48 0.4K
14:50 82.49 82.49 82.49 82.49 0.3K
14:54 82.44 82.44 82.44 82.44 0.2K
14:56 82.52 82.52 82.52 82.52 0.2K
14:57 82.46 82.46 82.46 82.46 0.7K
14:58 82.48 82.48 82.48 82.48 0.1K
15:02 82.44 82.44 82.44 82.44 0.4K
15:05 82.44 82.44 82.44 82.44 0.1K
15:07 82.46 82.46 82.46 82.46 0.1K
15:08 82.44 82.44 82.44 82.44 1.0K
15:13 82.49 82.49 82.49 82.49 0.1K
15:14 82.43 82.43 82.43 82.43 0.2K
15:15 82.45 82.47 82.45 82.47 1.1K
15:19 82.40 82.49 82.40 82.49 0.3K
15:21 82.42 82.56 82.42 82.56 0.5K
15:22 82.44 82.44 82.44 82.44 0.2K
15:24 82.44 82.44 82.44 82.44 0.2K
15:25 82.48 82.48 82.48 82.48 0.1K
15:26 82.48 82.48 82.48 82.48 0.3K
15:28 82.49 82.49 82.49 82.49 0.1K
15:29 82.51 82.51 82.51 82.51 0.2K
15:31 82.51 82.51 82.51 82.51 0.2K
15:32 82.50 82.50 82.50 82.50 0.1K
15:33 82.49 82.49 82.49 82.49 0.3K
15:35 82.49 82.50 82.49 82.50 0.6K
15:36 82.53 82.53 82.45 82.45 0.5K
15:37 82.46 82.46 82.46 82.46 0.2K
15:38 82.46 82.46 82.46 82.46 0.2K
15:39 82.53 82.53 82.53 82.53 0.4K
15:42 82.53 82.53 82.53 82.53 0.3K
15:43 82.53 82.57 82.53 82.57 0.5K
15:44 82.46 82.46 82.46 82.46 0.3K
15:45 82.46 82.46 82.46 82.46 0.7K
15:46 82.53 82.53 82.53 82.53 0.3K
15:47 82.53 82.58 82.53 82.58 0.3K
15:48 82.54 82.54 82.54 82.54 0.3K
15:49 82.50 82.59 82.50 82.59 0.7K
15:50 82.50 82.55 82.50 82.55 0.6K
15:51 82.56 82.56 82.56 82.56 0.6K
15:52 82.56 82.56 82.56 82.56 0.5K
15:53 82.58 82.58 82.52 82.52 2.8K
15:54 82.53 82.53 82.52 82.52 2.1K
15:55 82.45 82.54 82.43 82.45 8.9K
15:56 82.42 82.44 82.30 82.44 3.3K
15:57 82.46 82.46 82.39 82.40 2.3K
15:58 82.45 82.45 82.44 82.44 0.7K
15:59 82.42 82.47 82.36 82.43 5.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据