谐波

HLIT
🏛️ 美国 →
10.04
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
2021-12-31 11.74 12.02 11.74 11.76 1.1M
2021-12-30 11.92 11.97 11.76 11.77 0.4M
2021-12-29 11.89 12.03 11.79 11.91 0.5M
2021-12-28 12.14 12.14 11.84 11.89 0.5M
2021-12-27 11.76 12.22 11.73 12.10 1.0M
2021-12-23 11.49 11.80 11.48 11.69 0.6M
2021-12-22 11.11 11.45 11.03 11.45 0.6M
2021-12-21 10.82 11.11 10.82 11.04 0.5M
2021-12-20 10.71 10.88 10.60 10.78 0.7M
2021-12-17 10.70 11.01 10.56 10.87 2.7M
2021-12-16 11.04 11.18 10.67 10.81 1.2M
2021-12-15 10.65 11.02 10.58 11.02 0.8M
2021-12-14 10.62 10.98 10.48 10.62 0.6M
2021-12-13 10.80 10.84 10.60 10.70 0.5M
2021-12-10 11.00 11.07 10.68 10.81 0.4M
2021-12-09 10.78 11.12 10.78 10.83 0.6M
2021-12-08 10.84 10.86 10.65 10.77 0.4M
2021-12-07 10.84 11.04 10.65 10.78 1.1M
2021-12-06 10.58 10.82 10.25 10.60 0.8M
2021-12-03 10.76 10.88 10.58 10.60 1.0M
2021-12-02 10.52 10.99 10.40 10.74 1.0M
2021-12-01 11.00 11.08 10.51 10.53 0.7M
2021-11-30 11.07 11.46 10.63 10.75 1.0M
2021-11-29 10.96 11.43 10.93 11.20 1.1M
2021-11-26 10.94 11.06 10.66 10.72 0.6M
2021-11-24 11.13 11.42 11.04 11.32 0.4M
2021-11-23 11.23 11.31 11.04 11.13 0.8M
2021-11-22 11.14 11.63 11.12 11.27 1.5M
2021-11-19 10.96 11.36 10.89 11.08 1.3M
2021-11-18 10.92 10.99 10.73 10.95 0.6M
2021-11-17 10.83 11.02 10.77 10.83 0.8M
2021-11-16 10.48 11.09 10.48 11.00 0.9M
2021-11-15 10.72 10.85 10.62 10.77 0.7M
2021-11-12 10.73 10.95 10.66 10.77 0.6M
2021-11-11 10.51 10.78 10.50 10.74 0.5M
2021-11-10 10.62 10.73 10.40 10.49 0.6M
2021-11-09 10.80 10.88 10.58 10.65 1.0M
2021-11-08 11.20 11.20 10.78 10.80 0.7M
2021-11-05 10.87 11.01 10.69 10.74 0.9M
2021-11-04 10.65 11.19 10.65 10.77 1.3M
2021-11-03 10.42 10.91 10.42 10.63 1.8M
2021-11-02 10.30 11.10 10.30 10.50 2.8M
2021-11-01 9.06 9.42 9.06 9.33 1.9M
2021-10-29 8.96 9.08 8.92 9.07 0.5M
2021-10-28 9.08 9.09 8.92 9.00 0.4M
2021-10-27 8.81 9.15 8.81 9.06 0.5M
2021-10-26 8.84 8.91 8.72 8.79 0.6M
2021-10-25 9.26 9.31 8.79 8.82 0.7M
2021-10-22 9.33 9.49 9.22 9.29 0.8M
2021-10-21 9.14 9.41 9.07 9.38 3.1M
2021-10-20 9.10 9.28 9.02 9.19 0.3M
2021-10-19 9.11 9.12 9.01 9.05 0.5M
2021-10-18 9.21 9.21 8.98 9.08 0.6M
2021-10-15 9.67 9.70 9.26 9.27 0.7M
2021-10-14 9.33 9.57 9.27 9.55 0.8M
2021-10-13 9.20 9.27 9.10 9.24 0.5M
2021-10-12 9.00 9.20 8.82 9.16 0.9M
2021-10-11 8.63 8.69 8.56 8.65 0.3M
2021-10-08 8.77 8.77 8.63 8.65 0.3M
2021-10-07 8.73 8.93 8.72 8.73 0.3M
2021-10-06 8.70 8.70 8.56 8.61 0.5M
2021-10-05 8.71 8.72 8.57 8.71 0.4M
2021-10-04 8.80 8.91 8.59 8.61 0.5M
2021-10-01 8.90 8.90 8.72 8.81 0.6M
2021-09-30 8.80 8.90 8.71 8.75 0.5M
2021-09-29 8.85 8.89 8.66 8.74 0.5M
2021-09-28 9.04 9.06 8.83 8.83 0.6M
2021-09-27 9.04 9.20 9.04 9.10 0.3M
2021-09-24 9.02 9.12 8.91 9.00 0.4M
2021-09-23 8.94 9.14 8.86 9.04 0.6M
2021-09-22 8.82 8.98 8.81 8.89 0.3M
2021-09-21 8.85 8.89 8.68 8.76 0.4M
2021-09-20 8.81 8.94 8.68 8.77 0.6M
2021-09-17 9.07 9.13 8.82 8.98 1.7M
2021-09-16 8.94 9.07 8.88 9.03 0.5M
2021-09-15 8.91 8.99 8.68 8.99 1.0M
2021-09-14 9.17 9.24 8.76 8.93 1.3M
2021-09-13 9.02 9.40 8.86 9.20 1.1M
2021-09-10 9.02 9.16 8.85 8.88 0.6M
2021-09-09 9.02 9.03 8.89 8.96 0.7M
2021-09-08 8.95 9.11 8.84 9.02 0.5M
2021-09-07 9.19 9.25 8.98 9.04 0.7M
2021-09-03 9.37 9.46 9.18 9.20 0.5M
2021-09-02 9.22 9.54 9.17 9.43 0.5M
2021-09-01 9.21 9.35 9.15 9.20 0.6M
2021-08-31 9.17 9.36 9.10 9.24 0.4M
2021-08-30 9.40 9.40 9.08 9.15 1.0M
2021-08-27 9.38 9.63 9.36 9.39 0.7M
2021-08-26 9.45 9.48 9.30 9.39 0.7M
2021-08-25 9.79 9.84 9.48 9.48 0.4M
2021-08-24 9.75 9.78 9.64 9.73 0.4M
2021-08-23 9.68 10.05 9.66 9.77 0.9M
2021-08-20 9.40 9.89 9.35 9.83 1.1M
2021-08-19 9.48 9.63 9.40 9.42 0.7M
2021-08-18 9.49 9.70 9.39 9.58 0.9M
2021-08-17 9.44 9.52 9.34 9.50 0.5M
2021-08-16 9.55 9.59 9.40 9.54 0.5M
2021-08-13 9.76 9.76 9.55 9.66 0.4M
2021-08-12 9.85 9.92 9.60 9.72 0.5M
2021-08-11 9.75 9.95 9.56 9.89 0.5M
2021-08-10 9.79 9.85 9.65 9.72 0.5M
2021-08-09 9.99 9.99 9.80 9.82 0.5M
2021-08-06 10.34 10.42 9.92 10.00 0.8M
2021-08-05 10.10 10.22 9.90 10.14 1.1M
2021-08-04 10.30 10.39 10.06 10.08 2.1M
2021-08-03 9.61 10.75 9.46 10.63 6.0M
2021-08-02 8.84 8.94 8.60 8.64 1.2M
2021-07-30 8.36 8.90 8.36 8.85 2.2M
2021-07-29 8.38 8.52 8.34 8.41 0.3M
2021-07-28 8.23 8.38 8.11 8.33 0.3M
2021-07-27 8.33 8.38 8.04 8.18 0.5M
2021-07-26 8.20 8.44 8.20 8.40 0.4M
2021-07-23 8.14 8.20 8.04 8.19 0.2M
2021-07-22 8.18 8.18 7.96 8.07 0.4M
2021-07-21 7.98 8.24 7.98 8.18 0.4M
2021-07-20 7.77 8.05 7.75 7.92 0.7M
2021-07-19 7.77 7.86 7.64 7.70 0.6M
2021-07-16 8.10 8.22 7.92 7.92 0.5M
2021-07-15 8.15 8.15 7.95 8.01 0.4M
2021-07-14 8.30 8.35 8.13 8.15 0.4M
2021-07-13 8.20 8.31 8.17 8.21 0.6M
2021-07-12 8.19 8.22 8.13 8.18 0.3M
2021-07-09 8.04 8.22 8.03 8.16 0.2M
2021-07-08 7.93 8.05 7.80 7.96 0.3M
2021-07-07 8.31 8.32 8.01 8.09 0.5M
2021-07-06 8.37 8.39 8.15 8.31 0.4M
2021-07-02 8.28 8.29 8.14 8.22 0.6M
2021-07-01 8.40 8.54 8.30 8.31 0.4M
2021-06-30 8.46 8.57 8.42 8.52 1.5M
2021-06-29 8.43 8.57 8.36 8.52 0.7M
2021-06-28 8.37 8.67 8.33 8.43 0.7M
2021-06-25 8.31 8.40 8.25 8.37 2.5M
2021-06-24 8.12 8.35 8.10 8.31 0.5M
2021-06-23 7.93 8.13 7.91 8.08 0.6M
2021-06-22 7.95 8.01 7.89 7.98 0.5M
2021-06-21 7.96 8.02 7.84 7.98 0.6M
2021-06-18 8.03 8.10 7.85 7.89 1.1M
2021-06-17 8.18 8.21 8.01 8.10 0.6M
2021-06-16 8.09 8.30 8.03 8.23 0.7M
2021-06-15 8.14 8.25 7.96 8.14 1.6M
2021-06-14 7.64 8.01 7.42 7.91 1.3M
2021-06-11 7.65 7.68 7.55 7.61 0.2M
2021-06-10 7.47 7.60 7.44 7.58 0.3M
2021-06-09 7.55 7.65 7.36 7.43 0.6M
2021-06-08 7.55 7.74 7.51 7.56 0.4M
2021-06-07 7.15 7.54 7.15 7.52 0.8M
2021-06-04 7.08 7.18 7.08 7.15 0.3M
2021-06-03 7.00 7.12 6.97 7.08 0.6M
2021-06-02 7.12 7.14 7.01 7.04 0.4M
2021-06-01 7.02 7.11 6.93 7.09 0.6M
2021-05-28 7.05 7.10 6.90 6.97 0.7M
2021-05-27 6.93 7.05 6.93 6.99 0.5M
2021-05-26 6.72 6.88 6.69 6.88 0.4M
2021-05-25 6.98 7.00 6.72 6.73 0.7M
2021-05-24 6.92 7.00 6.87 6.95 0.4M
2021-05-21 6.99 7.17 6.89 6.90 0.8M
2021-05-20 6.83 6.97 6.76 6.90 0.6M
2021-05-19 6.83 6.95 6.80 6.83 0.5M
2021-05-18 7.00 7.14 6.97 6.97 0.5M
2021-05-17 6.88 7.08 6.88 6.94 0.4M
2021-05-14 6.97 7.01 6.89 6.98 0.7M
2021-05-13 6.90 7.03 6.74 6.89 0.6M
2021-05-12 6.91 7.04 6.83 6.84 0.5M
2021-05-11 6.90 7.14 6.85 7.03 0.5M
2021-05-10 7.27 7.47 7.01 7.05 0.8M
2021-05-07 7.28 7.43 7.22 7.25 0.9M
2021-05-06 7.27 7.27 7.06 7.22 0.6M
2021-05-05 7.19 7.31 7.02 7.26 1.4M
2021-05-04 7.95 7.98 6.90 7.05 2.2M
2021-05-03 7.85 8.26 7.80 8.11 1.1M
2021-04-30 8.09 8.09 7.79 7.82 0.4M
2021-04-29 8.21 8.24 8.09 8.20 0.6M
2021-04-28 7.96 8.18 7.89 8.10 0.5M
2021-04-27 7.97 8.09 7.95 7.98 0.4M
2021-04-26 7.84 8.02 7.80 7.94 0.5M
2021-04-23 7.70 7.85 7.61 7.76 0.4M
2021-04-22 7.77 7.81 7.57 7.67 0.5M
2021-04-21 7.54 7.74 7.46 7.72 0.6M
2021-04-20 7.81 8.20 7.55 7.58 1.0M
2021-04-19 8.41 8.43 7.98 8.22 0.6M
2021-04-16 8.61 8.69 8.32 8.50 0.6M
2021-04-15 8.44 8.56 8.17 8.39 0.5M
2021-04-14 8.98 9.20 8.37 8.40 1.1M
2021-04-13 8.04 8.84 8.04 8.81 3.3M
2021-04-12 7.97 8.10 7.95 8.08 1.0M
2021-04-09 7.94 8.03 7.88 7.99 0.3M
2021-04-08 7.95 8.08 7.91 7.98 0.8M
2021-04-07 8.19 8.19 7.87 7.90 0.5M
2021-04-06 8.05 8.25 8.02 8.22 0.8M
2021-04-05 7.97 8.11 7.92 8.08 0.6M
2021-04-01 7.85 8.04 7.85 7.92 0.5M
2021-03-31 7.92 7.96 7.78 7.84 1.7M
2021-03-30 7.63 7.94 7.56 7.86 0.3M
2021-03-29 8.04 8.12 7.62 7.63 0.5M
2021-03-26 7.91 8.09 7.83 8.08 0.3M
2021-03-25 7.66 7.92 7.53 7.88 0.3M
2021-03-24 7.97 8.05 7.69 7.69 0.3M
2021-03-23 8.08 8.15 7.75 7.86 0.5M
2021-03-22 8.24 8.24 8.06 8.09 0.3M
2021-03-19 8.25 8.43 8.04 8.16 1.3M
2021-03-18 8.32 8.53 8.18 8.20 0.5M
2021-03-17 8.36 8.39 8.12 8.37 0.4M
2021-03-16 8.36 8.56 8.34 8.37 0.7M
2021-03-15 8.34 8.43 8.25 8.38 0.4M
2021-03-12 8.44 8.51 8.29 8.36 0.4M
2021-03-11 8.22 8.57 8.20 8.45 0.8M
2021-03-10 8.02 8.23 7.98 8.18 0.5M
2021-03-09 7.94 8.08 7.77 7.97 0.6M
2021-03-08 7.60 8.05 7.50 7.84 0.8M
2021-03-05 7.90 7.90 7.45 7.57 0.7M
2021-03-04 8.14 8.14 7.72 7.78 0.5M
2021-03-03 8.15 8.28 8.04 8.12 0.4M
2021-03-02 8.22 8.22 8.00 8.17 0.5M
2021-03-01 7.88 8.25 7.85 8.22 0.7M
2021-02-26 7.97 8.04 7.69 7.75 0.6M
2021-02-25 8.21 8.22 7.90 7.95 0.5M
2021-02-24 7.88 8.25 7.88 8.14 1.1M
2021-02-23 7.80 7.96 7.76 7.84 0.6M
2021-02-22 7.65 8.04 7.65 8.00 0.8M
2021-02-19 7.60 8.04 7.60 7.80 1.2M
2021-02-18 7.59 7.72 7.51 7.59 0.7M
2021-02-17 7.49 7.71 7.46 7.63 0.4M
2021-02-16 7.66 7.72 7.33 7.56 0.7M
2021-02-12 7.70 7.82 7.51 7.61 0.8M
2021-02-11 8.01 8.12 7.74 7.77 0.6M
2021-02-10 7.96 8.14 7.84 7.93 0.7M
2021-02-09 7.83 8.19 7.78 7.95 0.7M
2021-02-08 7.67 7.79 7.60 7.78 0.7M
2021-02-05 7.77 7.86 7.58 7.64 0.8M
2021-02-04 7.67 7.72 7.62 7.67 0.6M
2021-02-03 7.85 7.89 7.52 7.67 2.2M
2021-02-02 8.40 8.40 7.78 7.89 1.0M
2021-02-01 7.86 7.98 7.76 7.88 0.9M
2021-01-29 7.98 7.99 7.70 7.76 0.6M
2021-01-28 8.22 8.23 7.87 7.88 0.7M
2021-01-27 8.03 8.41 7.91 8.18 0.5M
2021-01-26 8.20 8.47 8.11 8.22 0.6M
2021-01-25 8.11 8.28 8.00 8.12 0.3M
2021-01-22 8.03 8.14 7.92 8.09 0.4M
2021-01-21 8.10 8.19 8.03 8.11 0.5M
2021-01-20 8.11 8.21 7.95 8.05 0.3M
2021-01-19 8.00 8.21 7.86 8.12 0.5M
2021-01-15 8.07 8.11 7.83 7.89 0.3M
2021-01-14 7.88 8.37 7.87 8.13 1.0M
2021-01-13 7.95 7.99 7.76 7.79 0.5M
2021-01-12 7.79 8.00 7.79 7.96 0.4M
2021-01-11 7.69 7.79 7.69 7.75 0.3M
2021-01-08 7.84 7.89 7.71 7.79 0.6M
2021-01-07 7.64 7.83 7.52 7.80 0.5M
2021-01-06 7.37 7.66 7.28 7.58 0.9M
2021-01-05 7.22 7.36 7.20 7.27 0.4M
2021-01-04 7.43 7.48 7.08 7.27 0.4M