Hal Trust

HLAN
🏛️ 荷兰 →
135.20
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 121.40 121.60 120.00 120.00 0.0M
2022-12-29 121.60 122.00 120.20 122.00 0.0M
2022-12-28 119.02 119.22 118.24 119.02 0.0M
2022-12-27 120.80 122.20 120.80 121.40 0.0M
2022-12-23 120.60 121.40 120.20 121.00 0.0M
2022-12-22 122.40 123.20 120.00 120.80 0.0M
2022-12-21 120.60 123.00 120.00 122.80 0.0M
2022-12-20 120.00 120.60 119.40 120.00 0.0M
2022-12-19 121.20 121.20 120.00 120.40 0.0M
2022-12-16 122.40 122.80 120.40 121.00 0.0M
2022-12-15 125.40 125.60 122.40 123.00 0.0M
2022-12-14 122.55 123.53 121.96 123.14 0.0M
2022-12-13 126.00 127.00 124.80 125.40 0.0M
2022-12-12 125.20 126.00 124.20 124.80 0.0M
2022-12-09 124.60 125.60 124.20 125.40 0.0M
2022-12-08 126.00 126.60 123.80 124.40 0.0M
2022-12-07 127.00 127.40 125.40 126.00 0.0M
2022-12-06 127.40 127.80 126.40 127.60 0.0M
2022-12-05 127.40 127.60 126.40 127.00 0.0M
2022-12-02 126.80 127.80 126.60 127.80 0.0M
2022-12-01 124.80 127.60 124.80 127.00 0.0M
2022-11-30 125.20 125.40 124.20 125.00 0.0M
2022-11-29 125.00 125.60 124.20 125.40 0.0M
2022-11-28 122.35 122.35 120.59 121.96 0.0M
2022-11-25 126.80 127.20 125.00 125.20 0.0M
2022-11-24 125.40 127.80 125.40 126.80 0.0M
2022-11-23 127.40 127.40 125.60 126.20 0.0M
2022-11-22 127.40 129.60 126.40 128.80 0.0M
2022-11-21 127.00 128.20 125.80 128.00 0.0M
2022-11-18 124.00 128.20 123.20 127.60 0.0M
2022-11-17 123.60 123.60 121.60 122.20 0.0M
2022-11-16 121.00 123.40 121.00 123.40 0.0M
2022-11-15 122.00 122.40 120.60 121.40 0.0M
2022-11-14 120.98 120.98 119.61 119.61 0.0M
2022-11-11 120.20 124.00 120.20 122.60 0.0M
2022-11-10 118.20 119.80 117.00 119.40 0.0M
2022-11-09 120.00 120.00 118.20 119.00 0.0M
2022-11-08 119.60 120.00 118.60 119.80 0.0M
2022-11-07 118.00 120.00 117.80 119.40 0.0M
2022-11-04 116.40 118.00 116.00 117.40 0.0M
2022-11-03 115.20 116.40 115.20 115.80 0.0M
2022-11-02 118.00 118.00 115.80 115.80 0.0M
2022-11-01 116.80 118.40 116.20 116.80 0.0M
2022-10-31 115.40 116.60 115.00 116.60 0.0M
2022-10-28 115.60 115.80 113.20 115.00 0.0M
2022-10-27 115.40 115.80 113.80 114.80 0.0M
2022-10-26 113.00 115.60 113.00 115.00 0.0M
2022-10-25 111.00 114.80 111.00 113.40 0.0M
2022-10-24 108.82 109.41 107.45 108.82 0.0M
2022-10-21 109.60 110.60 108.40 110.60 0.0M
2022-10-20 111.20 111.20 109.00 109.40 0.0M
2022-10-19 111.60 112.00 110.40 110.80 0.0M
2022-10-18 110.39 111.18 108.82 109.22 0.0M
2022-10-17 109.60 112.80 109.00 112.00 0.0M
2022-10-14 111.00 112.60 107.00 108.60 0.0M
2022-10-13 110.60 111.60 108.20 111.60 0.0M
2022-10-12 111.60 112.00 110.40 110.60 0.0M
2022-10-11 112.00 112.00 110.00 112.00 0.0M
2022-10-10 111.00 113.40 111.00 112.40 0.0M
2022-10-07 114.00 114.00 111.20 111.80 0.0M
2022-10-06 113.40 114.40 112.80 113.60 0.0M
2022-10-05 111.37 111.37 109.80 110.20 0.0M
2022-10-04 112.80 113.60 112.00 113.60 0.0M
2022-10-03 110.00 112.00 108.20 112.00 0.0M
2022-09-30 109.60 110.40 108.80 109.80 0.0M
2022-09-29 110.60 110.60 108.00 109.00 0.0M
2022-09-28 110.00 110.80 107.20 110.80 0.0M
2022-09-27 112.40 113.00 110.60 110.80 0.0M
2022-09-26 114.00 115.20 112.20 112.20 0.0M
2022-09-23 117.80 117.80 113.00 113.40 0.0M
2022-09-22 116.80 117.80 116.00 116.40 0.0M
2022-09-21 118.00 118.00 116.40 117.80 0.0M
2022-09-20 118.60 119.40 116.80 117.00 0.0M
2022-09-19 116.27 116.86 115.69 116.67 0.0M
2022-09-16 120.00 120.00 118.60 118.80 0.0M
2022-09-15 120.00 121.40 119.80 120.20 0.0M
2022-09-14 120.60 121.20 119.40 119.60 0.0M
2022-09-13 121.20 122.00 120.60 120.80 0.0M
2022-09-12 121.60 122.00 120.80 121.20 0.0M
2022-09-09 121.40 122.20 120.80 120.80 0.0M
2022-09-08 122.00 122.40 121.00 121.20 0.0M
2022-09-07 120.60 121.80 120.60 121.80 0.0M
2022-09-06 120.60 121.60 120.40 121.00 0.0M
2022-09-05 118.63 119.61 118.04 118.82 0.0M
2022-09-02 121.40 122.80 121.40 122.40 0.0M
2022-09-01 123.80 123.80 121.20 121.80 0.0M
2022-08-31 121.40 124.80 121.20 124.80 0.0M
2022-08-30 122.00 122.80 121.20 121.20 0.0M
2022-08-29 122.80 123.00 121.60 121.60 0.0M
2022-08-26 125.80 126.80 122.60 122.80 0.0M
2022-08-25 125.80 126.80 125.20 126.20 0.0M
2022-08-24 124.80 125.60 124.80 125.20 0.0M
2022-08-23 125.00 125.80 124.40 125.40 0.0M
2022-08-22 125.60 125.80 124.20 124.80 0.0M
2022-08-19 125.60 125.60 125.00 125.00 0.0M
2022-08-18 126.60 126.60 125.00 125.60 0.0M
2022-08-17 125.40 126.40 125.20 125.80 0.0M
2022-08-16 126.20 126.80 125.20 125.80 0.0M
2022-08-15 123.53 123.73 122.94 123.53 0.0M
2022-08-12 126.00 126.40 125.40 126.00 0.0M
2022-08-11 125.80 126.60 125.20 125.80 0.0M
2022-08-10 125.20 126.00 125.00 125.40 0.0M
2022-08-09 122.94 123.53 122.16 122.75 0.0M
2022-08-08 123.60 125.00 123.40 124.60 0.0M
2022-08-05 126.00 126.00 123.60 123.60 0.0M
2022-08-04 126.00 126.00 125.20 125.60 0.0M
2022-08-03 125.40 126.60 125.20 125.80 0.0M
2022-08-02 126.00 126.40 125.20 125.80 0.0M
2022-08-01 128.40 129.00 126.00 126.00 0.0M
2022-07-29 127.60 129.40 127.00 129.00 0.0M
2022-07-28 125.40 127.40 125.40 127.40 0.0M
2022-07-27 122.55 124.12 122.55 123.33 0.0M
2022-07-26 126.40 127.20 124.60 125.60 0.0M
2022-07-25 127.40 128.00 126.00 127.80 0.0M
2022-07-22 126.00 127.20 125.40 126.80 0.0M
2022-07-21 124.80 127.00 124.00 127.00 0.0M
2022-07-20 126.00 126.40 124.00 124.20 0.0M
2022-07-19 123.00 126.00 123.00 126.00 0.0M
2022-07-18 124.80 125.00 123.60 124.00 0.0M
2022-07-15 122.40 124.00 122.40 124.00 0.0M
2022-07-14 123.00 123.60 122.20 123.60 0.0M
2022-07-13 124.60 124.60 122.20 123.60 0.0M
2022-07-12 122.20 124.40 121.60 124.40 0.0M
2022-07-11 121.37 121.37 119.41 120.20 0.0M
2022-07-08 122.80 124.00 121.20 124.00 0.0M
2022-07-07 122.00 122.60 121.40 122.00 0.0M
2022-07-06 121.40 123.00 121.20 121.40 0.0M
2022-07-05 124.00 124.20 121.00 121.20 0.0M
2022-07-04 123.00 123.80 122.60 123.20 0.0M
2022-07-01 124.40 124.40 122.40 123.60 0.0M
2022-06-30 126.40 126.40 122.20 122.80 0.0M
2022-06-29 126.00 128.40 124.40 127.00 0.0M
2022-06-28 125.40 127.40 125.00 125.00 0.0M
2022-06-27 121.37 124.51 121.37 123.73 0.0M
2022-06-24 122.80 123.60 122.40 123.60 0.0M
2022-06-23 123.40 124.00 122.20 122.20 0.0M
2022-06-22 126.40 126.40 122.20 123.80 0.0M
2022-06-21 125.60 126.20 124.20 126.20 0.0M
2022-06-20 126.40 126.40 123.60 125.60 0.0M
2022-06-17 126.60 126.60 124.00 125.00 0.0M
2022-06-16 127.80 127.80 124.60 126.40 0.0M
2022-06-15 127.00 128.20 126.00 126.60 0.0M
2022-06-14 126.60 127.40 125.80 125.80 0.0M
2022-06-13 128.80 128.80 126.40 126.60 0.0M
2022-06-10 129.20 130.80 128.60 128.80 0.0M
2022-06-09 131.80 131.80 129.00 129.60 0.0M
2022-06-08 131.20 132.40 130.00 131.00 0.0M
2022-06-07 133.20 133.40 131.00 132.00 0.0M
2022-06-06 130.39 132.16 129.02 130.78 0.0M
2022-06-03 131.60 132.20 130.80 131.40 0.0M
2022-06-02 131.20 132.20 130.60 132.20 0.0M
2022-06-01 133.00 133.00 130.60 130.80 0.0M
2022-05-31 131.37 131.37 128.82 129.80 0.0M
2022-05-30 133.60 134.40 132.80 134.40 0.0M
2022-05-27 133.00 133.60 132.20 133.60 0.0M
2022-05-26 132.40 133.00 132.20 133.00 0.0M
2022-05-25 135.40 135.40 131.60 132.20 0.0M
2022-05-24 133.00 135.60 132.20 134.60 0.0M
2022-05-23 133.00 133.80 131.40 133.80 0.0M
2022-05-20 131.00 134.00 130.20 133.00 0.0M
2022-05-19 133.13 133.13 130.39 131.57 0.0M
2022-05-18 131.57 134.89 130.78 133.91 0.0M
2022-05-17 129.18 129.18 128.03 128.03 0.0M
2022-05-16 129.41 131.76 129.41 131.57 0.0M
2022-05-13 130.19 133.33 130.19 130.39 0.0M
2022-05-12 130.00 131.17 129.22 130.19 0.0M
2022-05-11 128.82 131.37 128.63 130.59 0.0M
2022-05-10 129.22 130.59 128.43 128.63 0.0M
2022-05-09 129.61 129.80 127.85 128.04 0.0M
2022-05-06 132.15 132.15 129.22 129.80 0.0M
2022-05-05 133.72 134.11 131.57 132.15 0.0M
2022-05-04 132.15 133.13 131.17 132.54 0.0M
2022-05-03 132.15 132.74 131.57 131.76 0.0M
2022-05-02 132.44 132.44 126.87 129.56 0.0M
2022-04-29 135.09 135.48 133.72 134.31 0.0M
2022-04-28 136.07 137.44 133.72 133.91 0.0M
2022-04-27 135.09 135.68 133.91 135.68 0.0M
2022-04-26 135.09 135.48 133.91 134.31 0.0M
2022-04-25 134.11 135.09 132.35 134.31 0.0M
2022-04-22 134.89 135.28 133.72 134.11 0.0M
2022-04-21 135.87 137.05 134.11 134.89 0.0M
2022-04-20 135.09 137.05 135.09 135.28 0.0M
2022-04-19 136.07 136.66 134.70 135.28 0.0M
2022-04-14 133.02 133.40 132.44 133.21 0.0M
2022-04-13 135.09 136.07 134.31 136.07 0.0M
2022-04-12 134.89 135.68 133.33 135.09 0.0M
2022-04-11 137.05 137.24 135.09 135.48 0.0M
2022-04-08 137.63 138.03 134.89 136.07 0.0M
2022-04-07 135.87 138.61 135.68 137.05 0.0M
2022-04-06 138.61 138.61 135.28 135.87 0.0M
2022-04-05 137.63 139.20 137.24 137.83 0.0M
2022-04-04 138.03 139.79 137.24 137.24 0.0M
2022-04-01 137.83 140.38 137.05 137.63 0.0M
2022-03-31 134.89 137.63 132.54 137.44 0.0M
2022-03-30 139.59 139.59 136.07 136.26 0.0M
2022-03-29 136.46 139.20 135.48 139.20 0.0M
2022-03-28 136.46 138.22 135.28 135.28 0.0M
2022-03-25 135.09 136.85 134.70 135.87 0.0M
2022-03-24 133.78 133.78 131.67 131.67 0.0M
2022-03-23 137.05 138.42 135.48 135.68 0.0M
2022-03-22 137.05 137.63 136.46 137.05 0.0M
2022-03-21 136.85 137.44 136.07 136.66 0.0M
2022-03-18 132.63 134.36 132.63 134.17 0.0M
2022-03-17 138.61 138.81 135.28 135.87 0.0M
2022-03-16 134.70 138.81 134.70 138.42 0.0M
2022-03-15 133.72 134.11 131.17 133.33 0.0M
2022-03-14 134.31 134.31 130.39 133.91 0.0M
2022-03-11 135.09 136.07 132.15 133.52 0.0M
2022-03-10 137.05 139.40 133.13 134.31 0.0M
2022-03-09 124.71 131.37 124.52 131.37 0.0M
2022-03-08 122.36 126.08 122.17 123.73 0.0M
2022-03-07 123.73 124.91 120.99 124.13 0.0M
2022-03-04 130.78 130.78 127.65 128.24 0.0M
2022-03-03 132.15 133.33 131.17 131.96 0.0M
2022-03-02 130.59 132.15 130.59 132.15 0.0M
2022-03-01 135.68 135.68 130.98 131.17 0.0M
2022-02-28 131.17 135.09 130.39 134.70 0.0M
2022-02-25 133.13 133.13 131.76 132.35 0.0M
2022-02-24 131.17 132.94 129.22 132.94 0.0M
2022-02-23 132.35 135.87 132.35 135.09 0.0M
2022-02-22 132.15 134.11 131.37 132.74 0.0M
2022-02-21 135.28 135.68 132.74 134.70 0.0M
2022-02-18 134.89 136.26 134.31 135.68 0.0M
2022-02-17 135.87 136.26 133.91 136.07 0.0M
2022-02-16 134.11 135.68 133.52 134.89 0.0M
2022-02-15 134.50 136.26 132.94 133.52 0.0M
2022-02-14 135.68 136.66 134.31 136.07 0.0M
2022-02-11 135.68 136.85 134.11 135.28 0.0M
2022-02-10 136.46 136.85 135.87 135.87 0.0M
2022-02-09 135.09 136.85 135.09 136.46 0.0M
2022-02-08 134.50 135.68 133.91 134.70 0.0M
2022-02-07 135.09 135.28 133.72 133.91 0.0M
2022-02-04 135.87 136.07 133.52 135.09 0.0M
2022-02-03 135.48 136.07 134.70 135.09 0.0M
2022-02-02 138.03 138.22 135.87 136.26 0.0M
2022-02-01 137.05 138.03 136.07 137.83 0.0M
2022-01-31 134.70 137.05 134.50 136.46 0.0M
2022-01-28 135.48 135.48 132.74 134.50 0.0M
2022-01-27 133.72 135.09 132.54 134.31 0.0M
2022-01-26 135.09 137.44 134.31 134.31 0.0M
2022-01-25 132.35 137.05 132.35 136.26 0.0M
2022-01-24 135.09 135.09 130.59 132.54 0.0M
2022-01-21 137.63 137.63 134.70 135.48 0.0M
2022-01-20 137.24 138.22 137.05 137.83 0.0M
2022-01-19 139.00 139.59 137.05 137.05 0.0M
2022-01-18 139.00 139.98 138.61 139.00 0.0M
2022-01-17 138.81 139.59 138.81 139.40 0.0M
2022-01-14 139.20 139.59 138.61 139.00 0.0M
2022-01-13 138.42 139.98 137.05 139.59 0.0M
2022-01-12 139.98 139.98 137.44 139.20 0.0M
2022-01-11 138.22 140.57 138.03 139.00 0.0M
2022-01-10 141.35 141.35 138.03 138.22 0.0M
2022-01-07 143.90 143.90 140.18 141.55 0.0M
2022-01-06 143.70 144.10 142.53 142.53 0.0M
2022-01-05 144.10 144.49 142.53 144.49 0.0M
2022-01-04 145.27 145.27 143.31 143.51 0.0M
2022-01-03 142.92 145.47 142.92 145.07 0.0M