韩美金融

HAFC
🏛️ 美国 →
24.69
最后更新: 2025-09-30
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
2023-12-29 19.85 19.85 19.40 19.40 0.1M
2023-12-28 19.93 20.12 19.83 19.93 0.1M
2023-12-27 20.20 20.31 19.98 20.05 0.1M
2023-12-26 19.83 20.15 19.78 20.12 0.1M
2023-12-22 19.78 19.92 19.63 19.69 0.1M
2023-12-21 19.67 19.69 19.32 19.56 0.1M
2023-12-20 19.78 20.24 19.43 19.45 0.3M
2023-12-19 19.37 19.94 19.28 19.78 0.2M
2023-12-18 19.30 19.52 19.07 19.23 0.2M
2023-12-15 19.61 19.64 19.18 19.30 1.1M
2023-12-14 19.92 20.24 19.39 19.43 0.3M
2023-12-13 18.37 19.20 17.95 19.11 0.4M
2023-12-12 18.40 18.53 18.19 18.31 0.2M
2023-12-11 18.53 18.55 18.24 18.40 0.1M
2023-12-08 18.41 18.71 18.37 18.45 0.1M
2023-12-07 17.80 18.35 17.63 18.35 0.1M
2023-12-06 17.89 18.50 17.75 17.75 0.2M
2023-12-05 17.85 17.96 17.62 17.71 0.1M
2023-12-04 17.51 17.98 17.22 17.88 0.2M
2023-12-01 16.50 17.72 16.49 17.67 0.2M
2023-11-30 16.71 16.74 16.43 16.64 0.2M
2023-11-29 16.35 16.71 16.19 16.57 0.2M
2023-11-28 16.23 16.26 15.88 16.18 0.1M
2023-11-27 16.44 16.44 16.08 16.18 0.1M
2023-11-24 16.54 16.65 16.40 16.51 0.0M
2023-11-22 16.58 16.61 16.33 16.55 0.1M
2023-11-21 16.74 16.74 16.33 16.38 0.1M
2023-11-20 16.93 16.93 16.52 16.82 0.2M
2023-11-17 16.93 17.09 16.85 16.87 0.1M
2023-11-16 16.90 16.95 16.52 16.66 0.1M
2023-11-15 17.16 17.36 16.82 16.97 0.1M
2023-11-14 16.34 17.36 16.34 17.20 0.2M
2023-11-13 15.54 15.79 15.44 15.63 0.1M
2023-11-10 15.67 15.72 15.35 15.57 0.1M
2023-11-09 15.92 16.03 15.49 15.59 0.1M
2023-11-08 16.00 16.00 15.71 15.88 0.3M
2023-11-07 16.28 16.28 15.96 16.01 0.1M
2023-11-06 16.37 16.44 15.61 16.34 0.1M
2023-11-03 15.83 16.56 15.83 16.36 0.1M
2023-11-02 14.97 15.84 14.97 15.82 0.2M
2023-11-01 14.65 15.09 14.55 14.79 0.1M
2023-10-31 14.68 14.75 14.48 14.68 0.1M
2023-10-30 14.43 14.81 14.11 14.64 0.2M
2023-10-27 14.38 14.47 14.05 14.20 0.4M
2023-10-26 14.00 14.61 14.00 14.35 0.2M
2023-10-25 14.30 14.87 13.87 13.99 0.3M
2023-10-24 14.97 15.24 14.53 14.58 0.2M
2023-10-23 14.84 15.23 14.80 14.88 0.2M
2023-10-20 15.55 15.55 14.83 14.84 0.2M
2023-10-19 15.58 15.87 15.43 15.53 0.2M
2023-10-18 15.95 15.95 15.54 15.54 0.1M
2023-10-17 15.77 16.29 15.75 16.02 0.3M
2023-10-16 15.82 16.00 15.74 15.79 0.1M
2023-10-13 16.26 16.33 15.59 15.60 0.1M
2023-10-12 16.30 16.30 15.99 16.08 0.1M
2023-10-11 16.28 16.53 16.17 16.27 0.1M
2023-10-10 16.24 16.68 16.15 16.23 0.2M
2023-10-09 15.90 16.27 15.90 16.09 0.1M
2023-10-06 15.95 16.20 15.57 15.99 0.2M
2023-10-05 15.79 16.06 15.69 16.00 0.3M
2023-10-04 15.86 16.09 15.57 15.76 0.2M
2023-10-03 16.02 16.23 15.73 15.74 0.2M
2023-10-02 16.22 16.28 15.99 16.09 0.2M
2023-09-29 16.33 16.43 16.15 16.23 0.2M
2023-09-28 16.20 16.44 16.09 16.18 0.3M
2023-09-27 16.39 16.49 16.18 16.18 0.1M
2023-09-26 16.29 16.56 16.20 16.28 0.2M
2023-09-25 16.21 16.45 16.02 16.43 0.1M
2023-09-22 16.46 16.53 16.19 16.22 0.1M
2023-09-21 16.24 16.65 16.12 16.37 0.2M
2023-09-20 16.70 16.85 16.33 16.33 0.1M
2023-09-19 16.75 16.85 16.54 16.59 0.1M
2023-09-18 16.88 16.88 16.64 16.69 0.1M
2023-09-15 16.97 17.04 16.72 16.88 0.4M
2023-09-14 16.75 17.06 16.52 17.05 0.2M
2023-09-13 16.79 16.97 16.38 16.54 0.1M
2023-09-12 16.82 17.00 16.69 16.78 0.1M
2023-09-11 16.85 17.01 16.77 16.79 0.1M
2023-09-08 16.65 16.78 16.29 16.77 0.2M
2023-09-07 16.78 16.96 16.40 16.53 0.2M
2023-09-06 17.27 17.48 16.83 16.84 0.1M
2023-09-05 17.82 17.82 17.24 17.35 0.1M
2023-09-01 17.50 18.02 17.50 17.95 0.1M
2023-08-31 17.38 17.49 17.25 17.32 0.1M
2023-08-30 17.60 17.60 17.28 17.29 0.2M
2023-08-29 17.51 17.75 17.31 17.52 0.1M
2023-08-28 17.27 17.60 17.27 17.50 0.1M
2023-08-25 17.41 17.50 16.92 17.17 0.1M
2023-08-24 17.24 17.64 17.13 17.35 0.1M
2023-08-23 17.17 17.46 16.99 17.30 0.1M
2023-08-22 17.57 17.93 17.07 17.08 0.1M
2023-08-21 17.98 18.07 17.54 17.56 0.1M
2023-08-18 17.69 18.08 17.69 17.87 0.3M
2023-08-17 17.99 18.12 17.80 17.90 0.1M
2023-08-16 17.99 18.22 17.80 17.86 0.1M
2023-08-15 18.46 18.72 17.99 18.02 0.2M
2023-08-14 18.99 19.08 18.61 18.65 0.2M
2023-08-11 19.00 19.12 18.95 19.10 0.1M
2023-08-10 19.17 19.33 18.87 19.01 0.2M
2023-08-09 19.27 19.27 18.94 19.08 0.2M
2023-08-08 19.18 19.38 18.70 19.30 0.1M
2023-08-07 18.99 19.61 18.97 19.55 0.2M
2023-08-04 18.70 19.15 18.62 19.06 0.2M
2023-08-03 18.68 19.06 18.50 19.00 0.1M
2023-08-02 18.57 18.84 18.47 18.78 0.1M
2023-08-01 18.79 18.98 18.52 18.82 0.2M
2023-07-31 19.03 19.13 18.64 19.00 0.2M
2023-07-28 18.88 19.26 18.61 19.06 0.1M
2023-07-27 18.63 19.15 18.56 18.65 0.2M
2023-07-26 18.05 18.85 17.95 18.50 0.3M
2023-07-25 17.78 18.09 17.74 17.78 0.2M
2023-07-24 17.09 17.80 17.09 17.75 0.1M
2023-07-21 17.39 17.39 17.04 17.06 0.1M
2023-07-20 17.30 17.32 16.97 17.21 0.1M
2023-07-19 17.12 17.41 16.98 17.29 0.2M
2023-07-18 16.53 17.07 16.49 16.98 0.2M
2023-07-17 16.23 16.70 16.21 16.52 0.1M
2023-07-14 16.67 16.67 16.19 16.26 0.2M
2023-07-13 16.33 16.58 16.22 16.52 0.2M
2023-07-12 16.04 16.35 15.98 16.26 0.2M
2023-07-11 15.66 15.91 15.19 15.70 0.1M
2023-07-10 15.33 15.92 15.33 15.62 0.3M
2023-07-07 14.97 15.57 14.94 15.32 0.6M
2023-07-06 15.00 15.10 14.70 14.95 0.2M
2023-07-05 15.18 15.47 14.96 15.20 0.2M
2023-07-03 15.00 15.37 15.00 15.30 0.1M
2023-06-30 15.41 15.69 14.92 14.93 0.2M
2023-06-29 15.26 15.53 15.26 15.28 0.1M
2023-06-28 15.30 15.51 15.02 15.13 0.2M
2023-06-27 15.22 15.56 15.00 15.36 0.3M
2023-06-26 15.29 15.62 15.13 15.14 0.3M
2023-06-23 15.23 15.49 15.07 15.21 0.3M
2023-06-22 15.59 15.72 15.10 15.38 0.3M
2023-06-21 15.91 15.91 15.70 15.71 0.3M
2023-06-20 16.19 16.22 15.81 15.92 0.1M
2023-06-16 16.56 16.56 15.88 16.19 0.5M
2023-06-15 15.99 16.49 15.96 16.46 0.2M
2023-06-14 16.51 16.68 16.04 16.10 0.2M
2023-06-13 16.16 16.66 16.15 16.48 0.2M
2023-06-12 16.27 16.77 16.01 16.15 0.2M
2023-06-09 16.71 16.71 16.06 16.25 0.2M
2023-06-08 16.91 16.91 16.43 16.77 0.2M
2023-06-07 16.55 17.21 16.53 17.07 0.2M
2023-06-06 15.18 16.49 15.18 16.34 0.2M
2023-06-05 15.87 15.87 15.12 15.24 0.2M
2023-06-02 14.96 15.93 14.86 15.88 0.2M
2023-06-01 14.48 14.93 14.18 14.71 0.2M
2023-05-31 14.79 14.82 14.35 14.40 0.1M
2023-05-30 14.99 15.56 14.70 14.88 0.1M
2023-05-26 14.72 15.02 14.39 14.95 0.1M
2023-05-25 14.98 15.09 14.62 14.72 0.2M
2023-05-24 15.25 15.30 14.99 15.00 0.3M
2023-05-23 15.15 15.64 15.10 15.35 0.2M
2023-05-22 14.87 15.21 14.56 15.15 0.2M
2023-05-19 15.29 15.36 14.59 14.70 0.2M
2023-05-18 15.05 15.23 14.81 15.14 0.2M
2023-05-17 14.25 15.10 13.78 15.00 0.2M
2023-05-16 14.17 14.32 13.85 13.88 0.1M
2023-05-15 13.69 14.26 13.69 14.12 0.1M
2023-05-12 13.87 13.92 13.64 13.77 0.2M
2023-05-11 13.80 14.09 13.68 13.73 0.2M
2023-05-10 14.19 14.37 13.82 14.01 0.2M
2023-05-09 14.07 14.46 13.86 14.00 0.2M
2023-05-08 14.80 15.00 14.12 14.13 0.2M
2023-05-05 14.13 14.59 14.08 14.50 0.3M
2023-05-04 14.31 14.52 13.35 14.06 0.2M
2023-05-03 14.99 15.33 14.50 14.56 0.2M
2023-05-02 15.67 15.82 14.91 14.94 0.3M
2023-05-01 15.63 16.09 15.59 15.66 0.2M
2023-04-28 16.27 16.70 16.12 16.16 0.2M
2023-04-27 16.26 16.72 16.04 16.29 0.2M
2023-04-26 17.00 17.30 15.80 16.09 0.2M
2023-04-25 17.73 18.45 17.20 17.23 0.2M
2023-04-24 17.98 18.28 17.85 17.89 0.2M
2023-04-21 18.10 18.15 17.85 18.12 0.2M
2023-04-20 18.14 18.27 17.91 18.08 0.1M
2023-04-19 17.92 18.45 17.72 18.28 0.1M
2023-04-18 18.30 18.30 17.70 17.82 0.1M
2023-04-17 17.76 18.19 17.61 18.19 0.3M
2023-04-14 18.38 18.40 17.68 17.79 0.1M
2023-04-13 17.93 18.27 17.84 18.16 0.1M
2023-04-12 18.20 18.33 17.80 17.86 0.1M
2023-04-11 18.29 18.36 18.01 18.09 0.1M
2023-04-10 18.21 18.61 18.21 18.28 0.2M
2023-04-06 17.94 18.34 17.94 18.31 0.1M
2023-04-05 17.86 18.07 17.70 17.97 0.2M
2023-04-04 18.44 18.49 17.78 17.99 0.1M
2023-04-03 18.56 18.66 18.23 18.43 0.1M
2023-03-31 18.41 18.60 18.24 18.57 0.2M
2023-03-30 19.06 19.20 18.25 18.34 0.2M
2023-03-29 19.11 19.18 18.72 18.88 0.2M
2023-03-28 19.20 19.39 18.84 18.97 0.3M
2023-03-27 19.06 19.55 19.06 19.19 0.2M
2023-03-24 18.20 18.85 18.14 18.72 0.4M
2023-03-23 19.52 19.72 18.43 18.47 0.2M
2023-03-22 20.07 20.10 19.12 19.14 0.2M
2023-03-21 20.11 20.90 19.78 20.05 0.4M
2023-03-20 19.50 20.17 19.26 19.31 0.3M
2023-03-17 20.42 20.86 19.21 19.27 1.5M
2023-03-16 19.24 21.10 19.05 20.73 0.3M
2023-03-15 19.00 20.01 18.95 19.72 0.5M
2023-03-14 21.07 23.07 19.73 19.87 0.6M
2023-03-13 20.40 21.17 19.37 20.03 0.6M
2023-03-10 21.23 21.79 20.55 21.45 0.2M
2023-03-09 22.76 22.81 21.55 21.64 0.2M
2023-03-08 22.90 23.07 22.57 22.96 0.2M
2023-03-07 23.07 23.07 22.69 22.80 0.1M
2023-03-06 23.45 23.45 22.89 23.12 0.2M
2023-03-03 23.32 23.52 23.10 23.44 0.1M
2023-03-02 23.38 23.38 22.97 23.22 0.1M
2023-03-01 23.55 23.70 23.43 23.57 0.1M
2023-02-28 23.79 23.91 23.58 23.62 0.2M
2023-02-27 24.13 24.16 23.66 23.74 0.1M
2023-02-24 24.00 24.13 23.77 23.97 0.1M
2023-02-23 23.99 24.29 23.94 24.20 0.2M
2023-02-22 24.04 24.13 23.69 23.84 0.2M
2023-02-21 23.67 23.96 23.57 23.93 0.3M
2023-02-17 23.75 24.14 23.46 23.88 0.5M
2023-02-16 23.70 23.89 23.56 23.61 0.2M
2023-02-15 23.52 24.06 23.49 23.93 0.1M
2023-02-14 23.95 24.01 23.59 23.71 0.2M
2023-02-13 23.61 24.05 23.61 24.00 0.1M
2023-02-10 23.59 23.81 23.31 23.64 0.2M
2023-02-09 23.85 23.94 23.45 23.47 0.2M
2023-02-08 23.76 23.92 23.64 23.65 0.1M
2023-02-07 23.57 24.08 23.45 23.94 0.3M
2023-02-06 24.02 24.12 23.54 23.71 0.1M
2023-02-03 23.74 24.16 23.49 24.12 0.1M
2023-02-02 23.72 24.19 23.72 24.11 0.1M
2023-02-01 23.12 23.99 23.10 23.70 0.2M
2023-01-31 23.07 23.45 22.85 23.29 0.2M
2023-01-30 23.07 23.23 22.83 22.94 0.1M
2023-01-27 23.04 23.22 22.80 23.14 0.2M
2023-01-26 22.89 23.15 22.66 23.05 0.2M
2023-01-25 24.00 24.00 22.29 22.89 0.4M
2023-01-24 24.63 24.74 24.32 24.54 0.1M
2023-01-23 24.55 24.85 24.46 24.61 0.2M
2023-01-20 24.48 24.61 24.22 24.55 0.2M
2023-01-19 24.00 24.27 23.92 24.21 0.1M
2023-01-18 24.84 24.91 24.13 24.16 0.1M
2023-01-17 25.25 25.37 24.82 25.00 0.1M
2023-01-13 25.09 25.46 24.73 25.33 0.2M
2023-01-12 24.95 25.51 24.94 25.38 0.3M
2023-01-11 24.52 24.79 24.38 24.75 0.3M
2023-01-10 24.21 24.54 24.12 24.41 0.1M
2023-01-09 24.81 24.81 24.12 24.26 0.2M
2023-01-06 24.39 24.70 24.39 24.65 0.1M
2023-01-05 24.38 24.38 24.06 24.20 0.1M
2023-01-04 24.60 25.09 24.36 24.58 0.1M
2023-01-03 24.77 24.97 24.33 24.59 0.1M