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
2024-12-31 23.65 23.78 23.44 23.62 0.2M
2024-12-30 23.28 23.66 23.01 23.48 0.1M
2024-12-27 23.66 23.95 23.17 23.38 0.4M
2024-12-26 23.64 23.92 23.53 23.88 0.1M
2024-12-24 23.51 24.21 23.41 23.80 0.1M
2024-12-23 23.71 23.94 23.39 23.45 0.2M
2024-12-20 23.03 24.25 23.03 23.64 0.8M
2024-12-19 24.12 24.56 23.29 23.37 0.2M
2024-12-18 25.82 25.83 23.43 23.64 0.3M
2024-12-17 26.25 26.70 25.44 25.44 0.2M
2024-12-16 25.90 26.53 25.90 26.47 0.2M
2024-12-13 26.14 26.35 25.83 26.00 0.2M
2024-12-12 26.42 26.45 25.84 26.06 0.2M
2024-12-11 26.02 26.57 25.92 26.39 0.2M
2024-12-10 25.64 26.02 25.36 25.82 0.2M
2024-12-09 25.69 25.76 25.40 25.52 0.1M
2024-12-06 25.77 25.77 25.17 25.66 0.1M
2024-12-05 25.67 26.10 25.37 25.48 0.3M
2024-12-04 25.43 25.76 24.67 25.74 0.2M
2024-12-03 26.30 26.49 25.60 25.61 0.2M
2024-12-02 26.42 26.84 25.91 26.32 0.2M
2024-11-29 27.02 27.30 26.28 26.45 0.1M
2024-11-27 26.94 27.40 26.70 26.75 0.2M
2024-11-26 26.68 27.18 26.64 26.71 0.1M
2024-11-25 27.04 27.59 26.73 26.84 0.2M
2024-11-22 25.88 26.61 25.77 26.55 0.2M
2024-11-21 25.60 25.99 25.43 25.75 0.1M
2024-11-20 25.44 25.51 25.01 25.35 0.1M
2024-11-19 25.04 25.61 25.04 25.41 0.1M
2024-11-18 25.80 26.07 25.45 25.59 0.1M
2024-11-15 25.69 25.98 25.20 25.65 0.2M
2024-11-14 25.45 25.53 25.06 25.35 0.1M
2024-11-13 26.01 26.07 25.25 25.26 0.4M
2024-11-12 25.76 25.99 25.47 25.66 0.2M
2024-11-11 25.38 26.24 25.20 25.90 0.2M
2024-11-08 24.81 25.20 24.60 24.89 0.2M
2024-11-07 25.44 25.61 24.56 24.74 0.2M
2024-11-06 24.65 26.30 24.65 25.71 0.5M
2024-11-05 22.45 22.98 22.45 22.96 0.2M
2024-11-04 22.57 22.98 22.02 22.40 0.2M
2024-11-01 23.17 23.26 22.72 22.92 0.2M
2024-10-31 23.35 23.43 22.87 22.87 0.2M
2024-10-30 22.82 23.67 22.82 23.27 0.3M
2024-10-29 22.91 22.97 22.65 22.93 0.2M
2024-10-28 22.25 22.95 22.19 22.92 0.2M
2024-10-25 23.00 23.01 21.90 21.94 0.2M
2024-10-24 22.36 23.14 21.99 23.04 0.3M
2024-10-23 20.40 21.64 20.22 21.56 0.6M
2024-10-22 20.00 20.19 19.90 20.13 0.1M
2024-10-21 20.74 20.74 19.94 19.99 0.2M
2024-10-18 21.02 21.07 20.65 20.65 0.1M
2024-10-17 20.75 21.07 20.54 21.02 0.2M
2024-10-16 20.93 21.17 20.66 20.71 0.3M
2024-10-15 20.20 21.10 20.06 20.65 0.2M
2024-10-14 19.95 20.15 19.78 20.06 0.3M
2024-10-11 19.39 20.09 19.28 19.90 0.2M
2024-10-10 19.00 19.31 18.97 19.30 0.2M
2024-10-09 18.77 19.19 18.70 19.05 0.2M
2024-10-08 18.87 18.87 18.58 18.75 0.1M
2024-10-07 18.73 18.92 18.66 18.86 0.1M
2024-10-04 18.78 18.90 18.50 18.80 0.1M
2024-10-03 18.26 18.53 18.19 18.50 0.2M
2024-10-02 18.36 18.87 18.33 18.44 0.2M
2024-10-01 18.53 18.53 17.93 18.03 0.2M
2024-09-30 18.40 18.87 18.40 18.60 0.1M
2024-09-27 18.41 18.57 18.07 18.44 0.2M
2024-09-26 18.57 18.70 18.15 18.16 0.2M
2024-09-25 18.89 19.05 18.26 18.36 0.2M
2024-09-24 19.21 19.48 18.84 18.89 0.1M
2024-09-23 19.36 19.39 19.13 19.19 0.1M
2024-09-20 19.64 19.78 19.28 19.31 0.7M
2024-09-19 19.75 19.98 19.39 19.84 0.2M
2024-09-18 19.00 19.91 18.69 19.26 0.2M
2024-09-17 19.15 19.47 18.87 18.91 0.1M
2024-09-16 18.98 19.14 18.68 18.94 0.1M
2024-09-13 18.73 18.94 18.52 18.93 0.1M
2024-09-12 18.37 18.56 18.16 18.41 0.1M
2024-09-11 18.39 18.56 17.90 18.40 0.2M
2024-09-10 18.66 18.97 18.20 18.59 0.2M
2024-09-09 18.66 18.81 18.43 18.56 0.2M
2024-09-06 19.13 19.19 18.54 18.60 0.3M
2024-09-05 19.32 19.38 19.00 19.01 0.2M
2024-09-04 19.37 19.71 19.06 19.16 0.2M
2024-09-03 19.53 19.96 19.37 19.45 0.1M
2024-08-30 19.80 19.84 18.31 19.81 0.1M
2024-08-29 19.85 19.88 19.42 19.70 0.1M
2024-08-28 19.54 19.83 19.43 19.61 0.2M
2024-08-27 19.81 19.92 19.49 19.54 0.2M
2024-08-26 20.48 20.53 20.00 20.03 0.2M
2024-08-23 19.06 20.49 19.06 20.30 0.2M
2024-08-22 18.67 19.00 18.67 18.97 0.1M
2024-08-21 18.86 18.86 18.57 18.72 0.1M
2024-08-20 19.01 19.01 18.68 18.71 0.1M
2024-08-19 18.97 19.10 18.80 19.07 0.1M
2024-08-16 18.49 19.07 18.49 18.93 0.2M
2024-08-15 18.67 18.91 18.52 18.58 0.1M
2024-08-14 18.47 18.47 18.03 18.21 0.1M
2024-08-13 18.26 18.37 17.98 18.30 0.1M
2024-08-12 18.42 18.55 17.92 18.07 0.2M
2024-08-09 18.51 18.51 18.16 18.30 0.3M
2024-08-08 18.60 18.68 18.26 18.59 0.2M
2024-08-07 18.70 18.77 18.21 18.24 0.2M
2024-08-06 18.01 18.58 17.82 18.43 0.3M
2024-08-05 17.61 18.30 17.37 18.03 0.3M
2024-08-02 18.59 19.12 17.79 18.86 0.2M
2024-08-01 20.42 20.49 19.30 19.40 0.4M
2024-07-31 20.06 20.92 19.84 20.40 0.3M
2024-07-30 20.04 20.29 20.00 20.05 0.5M
2024-07-29 20.58 20.60 19.78 19.87 0.3M
2024-07-26 20.50 20.70 20.13 20.51 0.3M
2024-07-25 19.56 20.39 19.41 20.10 0.3M
2024-07-24 20.30 20.90 19.40 19.41 0.3M
2024-07-23 19.86 20.73 19.86 20.70 0.3M
2024-07-22 19.37 20.11 19.27 20.05 0.3M
2024-07-19 19.61 20.00 19.48 19.51 0.2M
2024-07-18 19.56 20.12 19.35 19.55 0.3M
2024-07-17 19.02 19.82 19.02 19.80 0.3M
2024-07-16 18.30 19.32 18.24 19.23 0.4M
2024-07-15 17.67 18.23 17.58 18.09 0.3M
2024-07-12 17.50 17.64 17.25 17.38 0.2M
2024-07-11 16.78 17.50 16.78 17.36 0.3M
2024-07-10 16.25 16.55 16.20 16.49 0.2M
2024-07-09 15.99 16.24 15.85 16.19 0.2M
2024-07-08 15.95 16.08 15.86 15.97 0.1M
2024-07-05 16.25 16.34 15.74 15.78 0.2M
2024-07-03 16.68 16.69 16.23 16.23 0.1M
2024-07-02 16.39 16.71 16.39 16.68 0.1M
2024-07-01 16.66 16.77 16.31 16.39 0.1M
2024-06-28 16.15 16.75 16.12 16.72 0.3M
2024-06-27 15.91 15.98 15.79 15.93 0.1M
2024-06-26 15.40 15.93 15.40 15.92 0.1M
2024-06-25 15.59 15.71 15.50 15.56 0.2M
2024-06-24 15.44 15.81 15.44 15.63 0.1M
2024-06-21 15.50 15.56 15.29 15.36 0.6M
2024-06-20 15.35 15.53 15.35 15.47 0.1M
2024-06-18 15.39 15.54 15.30 15.44 0.1M
2024-06-17 15.13 15.36 14.97 15.35 0.2M
2024-06-14 15.25 15.37 15.04 15.17 0.2M
2024-06-13 15.67 15.67 15.26 15.48 0.2M
2024-06-12 15.69 16.11 15.55 15.70 0.2M
2024-06-11 15.16 15.32 15.07 15.27 0.2M
2024-06-10 15.44 15.44 15.15 15.27 0.2M
2024-06-07 15.28 15.63 15.28 15.57 0.2M
2024-06-06 15.40 15.55 15.38 15.52 0.2M
2024-06-05 15.44 15.50 15.13 15.44 0.2M
2024-06-04 15.36 15.46 15.23 15.29 0.2M
2024-06-03 15.95 15.95 15.51 15.54 0.1M
2024-05-31 15.59 15.80 15.52 15.76 0.1M
2024-05-30 15.42 15.58 15.25 15.48 0.1M
2024-05-29 15.27 15.34 14.95 15.17 0.1M
2024-05-28 15.68 15.73 15.36 15.45 0.2M
2024-05-24 15.75 15.81 15.47 15.56 0.1M
2024-05-23 16.12 16.12 15.56 15.64 0.2M
2024-05-22 16.22 16.30 16.00 16.09 0.1M
2024-05-21 16.23 16.37 16.22 16.30 0.1M
2024-05-20 16.65 16.66 16.19 16.20 0.2M
2024-05-17 16.70 16.85 16.60 16.65 0.1M
2024-05-16 16.43 16.75 16.39 16.61 0.2M
2024-05-15 16.44 16.61 16.35 16.53 0.1M
2024-05-14 16.37 16.37 16.19 16.36 0.1M
2024-05-13 16.29 16.39 16.18 16.18 0.1M
2024-05-10 16.28 16.28 16.03 16.14 0.1M
2024-05-09 16.23 16.33 15.55 16.26 0.3M
2024-05-08 15.76 16.25 15.58 16.22 0.2M
2024-05-07 16.04 16.21 15.95 15.98 0.1M
2024-05-06 15.82 16.09 15.79 15.97 0.1M
2024-05-03 15.85 16.00 15.73 15.80 0.1M
2024-05-02 15.82 15.97 15.74 15.90 0.2M
2024-05-01 15.40 15.96 15.40 15.70 0.2M
2024-04-30 15.48 15.53 15.30 15.30 0.2M
2024-04-29 15.94 15.94 15.57 15.57 0.3M
2024-04-26 15.65 16.03 15.65 15.82 0.5M
2024-04-25 15.80 15.81 15.30 15.63 0.3M
2024-04-24 14.55 15.24 14.55 15.14 0.3M
2024-04-23 15.18 15.70 15.04 15.64 0.1M
2024-04-22 15.22 15.36 15.17 15.21 0.2M
2024-04-19 14.53 15.22 14.49 15.21 0.3M
2024-04-18 14.48 14.71 14.48 14.60 0.2M
2024-04-17 14.58 14.78 14.47 14.50 0.2M
2024-04-16 14.67 14.67 14.45 14.48 0.1M
2024-04-15 14.90 15.02 14.60 14.78 0.3M
2024-04-12 14.72 14.90 14.70 14.83 0.2M
2024-04-11 14.87 14.89 14.64 14.86 0.2M
2024-04-10 15.27 15.45 14.61 14.80 0.3M
2024-04-09 15.47 15.66 15.44 15.57 0.2M
2024-04-08 15.19 15.55 15.19 15.44 0.2M
2024-04-05 15.18 15.27 15.07 15.17 0.1M
2024-04-04 15.46 15.59 15.11 15.18 0.2M
2024-04-03 15.25 15.43 15.24 15.30 0.4M
2024-04-02 15.25 15.45 15.10 15.32 0.3M
2024-04-01 15.98 15.98 15.49 15.49 0.3M
2024-03-28 15.82 15.99 15.75 15.92 0.2M
2024-03-27 15.36 15.91 15.35 15.87 0.2M
2024-03-26 15.40 15.45 15.20 15.25 0.2M
2024-03-25 15.30 15.57 15.26 15.36 0.1M
2024-03-22 15.65 15.65 15.22 15.22 0.1M
2024-03-21 15.51 15.75 15.46 15.55 0.3M
2024-03-20 14.69 15.61 14.69 15.42 0.3M
2024-03-19 14.97 15.17 14.86 14.87 0.2M
2024-03-18 14.97 15.14 14.75 14.98 0.3M
2024-03-15 14.59 14.94 14.58 14.85 1.5M
2024-03-14 15.21 15.29 14.57 14.68 0.3M
2024-03-13 15.05 15.41 15.05 15.27 0.2M
2024-03-12 15.57 15.66 15.08 15.14 0.4M
2024-03-11 15.76 15.88 15.59 15.63 0.3M
2024-03-08 15.91 16.00 15.70 15.77 0.2M
2024-03-07 15.65 15.80 15.41 15.74 0.4M
2024-03-06 15.45 15.66 15.03 15.51 0.5M
2024-03-05 14.76 15.54 14.76 15.42 0.2M
2024-03-04 14.95 15.25 14.84 14.86 0.5M
2024-03-01 15.03 15.14 14.76 15.01 0.3M
2024-02-29 15.46 15.54 15.01 15.11 0.2M
2024-02-28 15.12 15.30 15.02 15.13 0.3M
2024-02-27 15.44 15.46 15.19 15.25 0.3M
2024-02-26 15.08 15.38 15.01 15.26 0.5M
2024-02-23 15.06 15.30 14.84 15.19 0.4M
2024-02-22 15.08 15.24 14.91 15.00 0.3M
2024-02-21 15.22 15.27 15.02 15.13 0.4M
2024-02-20 15.18 15.50 15.18 15.23 0.2M
2024-02-16 15.35 15.56 15.16 15.41 0.3M
2024-02-15 15.12 15.63 15.06 15.52 0.2M
2024-02-14 15.13 15.24 14.79 15.04 0.3M
2024-02-13 15.00 15.18 14.60 14.92 0.4M
2024-02-12 15.48 15.82 15.48 15.54 0.2M
2024-02-09 14.88 15.56 14.67 15.47 0.4M
2024-02-08 14.89 15.04 14.73 14.86 0.4M
2024-02-07 15.21 15.23 14.78 14.85 0.7M
2024-02-06 15.45 15.72 15.08 15.21 0.4M
2024-02-05 15.73 15.73 15.39 15.53 0.2M
2024-02-02 15.88 16.16 15.77 15.87 0.3M
2024-02-01 17.07 17.07 15.87 16.44 0.5M
2024-01-31 17.00 17.38 16.60 16.75 0.4M
2024-01-30 17.20 17.35 17.04 17.14 0.2M
2024-01-29 17.03 17.39 16.92 17.29 0.3M
2024-01-26 17.48 17.48 16.97 17.02 0.2M
2024-01-25 16.99 17.27 16.82 17.23 0.3M
2024-01-24 17.93 18.21 16.58 16.75 0.5M
2024-01-23 18.97 19.15 18.47 18.49 0.1M
2024-01-22 18.55 18.88 18.08 18.88 0.1M
2024-01-19 18.22 18.30 17.90 18.29 0.2M
2024-01-18 18.15 18.24 17.85 18.06 0.3M
2024-01-17 17.93 18.27 17.77 18.06 0.1M
2024-01-16 18.14 18.46 18.04 18.17 0.2M
2024-01-12 18.77 18.80 18.18 18.41 0.1M
2024-01-11 18.62 18.68 18.26 18.56 0.4M
2024-01-10 18.63 18.84 18.52 18.80 0.2M
2024-01-09 18.81 18.85 18.50 18.66 0.2M
2024-01-08 18.94 19.09 18.74 19.09 0.1M
2024-01-05 18.93 19.26 18.84 18.90 0.3M
2024-01-04 18.81 19.19 18.75 19.04 0.2M
2024-01-03 19.24 19.29 18.70 18.71 0.2M
2024-01-02 19.23 19.71 19.03 19.36 0.2M