谐波

HLIT
🏛️ 美国 →
10.17
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 12.91 13.16 12.79 13.04 2.4M
2023-12-28 12.59 12.94 12.50 12.93 1.9M
2023-12-27 12.60 12.84 12.47 12.55 1.9M
2023-12-26 12.39 12.55 12.33 12.51 0.9M
2023-12-22 12.37 12.42 12.07 12.36 1.5M
2023-12-21 12.16 12.78 12.00 12.29 4.6M
2023-12-20 11.47 12.23 11.40 11.89 3.1M
2023-12-19 11.20 11.50 11.06 11.45 2.1M
2023-12-18 11.07 11.15 10.82 11.07 1.3M
2023-12-15 11.04 11.12 10.74 10.97 4.1M
2023-12-14 10.94 11.38 10.46 10.90 3.0M
2023-12-13 10.44 10.90 10.14 10.52 3.5M
2023-12-12 10.51 10.54 10.11 10.14 1.4M
2023-12-11 10.47 10.63 10.27 10.56 1.6M
2023-12-08 10.32 10.65 10.05 10.51 1.5M
2023-12-07 10.19 10.48 10.01 10.33 1.0M
2023-12-06 10.39 10.54 10.12 10.13 1.2M
2023-12-05 10.77 10.77 9.75 10.26 5.8M
2023-12-04 11.17 11.34 10.69 10.79 1.5M
2023-12-01 11.06 11.28 10.95 11.18 0.9M
2023-11-30 11.21 11.30 10.91 11.06 1.3M
2023-11-29 10.93 11.18 10.93 11.13 1.3M
2023-11-28 10.88 11.02 10.78 10.93 0.8M
2023-11-27 10.92 11.04 10.80 10.92 0.8M
2023-11-24 10.94 11.06 10.90 10.97 0.3M
2023-11-22 10.96 11.08 10.89 10.98 0.8M
2023-11-21 10.87 11.02 10.80 10.85 1.2M
2023-11-20 11.10 11.18 10.82 10.91 1.6M
2023-11-17 10.81 11.15 10.63 11.06 1.3M
2023-11-16 10.93 10.94 10.68 10.72 1.3M
2023-11-15 11.18 11.46 10.97 10.98 1.3M
2023-11-14 10.90 11.29 10.84 11.15 1.2M
2023-11-13 10.64 10.67 10.50 10.61 0.7M
2023-11-10 10.65 10.83 10.48 10.72 0.9M
2023-11-09 11.00 11.10 10.59 10.65 1.6M
2023-11-08 10.99 11.05 10.79 10.90 1.3M
2023-11-07 10.97 11.01 10.75 11.00 1.9M
2023-11-06 10.93 11.05 10.82 11.03 2.0M
2023-11-03 10.66 10.96 10.55 10.87 1.8M
2023-11-02 10.53 10.81 10.22 10.40 1.7M
2023-11-01 10.79 10.91 10.31 10.45 2.9M
2023-10-31 9.31 11.26 9.18 10.79 4.9M
2023-10-30 9.97 10.02 9.66 9.73 5.1M
2023-10-27 10.09 10.49 9.76 9.89 5.8M
2023-10-26 10.23 10.37 10.06 10.12 3.2M
2023-10-25 10.22 10.49 10.19 10.30 2.3M
2023-10-24 10.62 10.71 10.18 10.26 2.7M
2023-10-23 10.36 10.79 10.21 10.56 2.3M
2023-10-20 10.68 10.74 10.28 10.36 3.2M
2023-10-19 10.48 11.11 10.48 10.93 3.7M
2023-10-18 10.37 10.66 10.16 10.60 2.9M
2023-10-17 10.40 10.55 10.20 10.41 1.7M
2023-10-16 9.78 10.62 9.78 10.43 2.5M
2023-10-13 10.01 10.11 9.53 9.66 3.1M
2023-10-12 9.32 10.15 9.05 10.03 4.6M
2023-10-11 9.38 9.47 9.27 9.30 1.4M
2023-10-10 9.21 9.59 9.20 9.37 1.7M
2023-10-09 9.02 9.18 8.80 9.14 2.3M
2023-10-06 9.07 9.25 8.96 9.18 1.3M
2023-10-05 9.29 9.40 9.01 9.14 1.1M
2023-10-04 9.28 9.38 9.02 9.31 1.2M
2023-10-03 9.39 9.46 9.19 9.25 1.2M
2023-10-02 9.65 9.78 9.31 9.44 1.6M
2023-09-29 9.50 9.69 9.48 9.63 3.0M
2023-09-28 9.39 9.48 9.37 9.45 1.8M
2023-09-27 9.43 9.52 9.35 9.37 2.0M
2023-09-26 9.52 9.54 9.35 9.38 1.4M
2023-09-25 9.39 9.66 9.36 9.61 1.5M
2023-09-22 9.61 9.69 9.40 9.44 0.9M
2023-09-21 9.45 9.70 9.38 9.57 2.1M
2023-09-20 9.70 9.73 9.54 9.54 1.3M
2023-09-19 9.83 9.90 9.56 9.64 1.2M
2023-09-18 9.71 9.93 9.50 9.85 2.2M
2023-09-15 9.94 10.06 9.63 9.71 2.9M
2023-09-14 9.61 9.92 9.50 9.89 2.1M
2023-09-13 9.89 9.92 9.58 9.59 1.7M
2023-09-12 9.90 10.14 9.79 9.92 1.6M
2023-09-11 10.25 10.25 10.02 10.06 0.8M
2023-09-08 10.24 10.24 10.02 10.18 1.0M
2023-09-07 10.37 10.37 10.17 10.27 0.7M
2023-09-06 10.32 10.43 10.25 10.37 0.7M
2023-09-05 10.61 10.61 10.24 10.29 1.1M
2023-09-01 10.75 10.78 10.50 10.60 1.1M
2023-08-31 10.72 10.83 10.62 10.68 2.0M
2023-08-30 10.21 10.70 10.19 10.70 1.6M
2023-08-29 10.22 10.38 10.15 10.22 1.5M
2023-08-28 10.08 10.31 10.05 10.27 1.8M
2023-08-25 10.13 10.26 10.04 10.07 1.8M
2023-08-24 10.54 10.54 10.12 10.13 1.1M
2023-08-23 10.61 10.73 10.46 10.51 1.3M
2023-08-22 10.66 10.76 10.59 10.65 0.7M
2023-08-21 10.67 10.67 10.45 10.57 1.1M
2023-08-18 10.15 10.75 10.11 10.67 1.8M
2023-08-17 10.12 10.36 10.12 10.20 1.2M
2023-08-16 10.27 10.34 10.05 10.10 1.7M
2023-08-15 10.68 10.69 10.34 10.36 1.2M
2023-08-14 10.33 10.83 10.27 10.68 2.2M
2023-08-11 10.82 10.85 10.30 10.45 2.5M
2023-08-10 11.00 11.25 10.81 10.85 3.3M
2023-08-09 10.19 10.31 9.96 10.12 2.9M
2023-08-08 10.53 10.53 10.12 10.23 3.0M
2023-08-07 11.06 11.06 10.54 10.64 3.1M
2023-08-04 10.82 11.44 10.78 11.06 1.9M
2023-08-03 11.21 11.31 10.78 10.85 4.0M
2023-08-02 11.75 11.77 11.17 11.38 3.8M
2023-08-01 11.54 12.01 11.45 11.63 11.1M
2023-07-31 15.02 15.07 14.77 14.92 2.2M
2023-07-28 15.12 15.18 14.78 14.94 1.2M
2023-07-27 15.12 15.39 15.02 15.08 1.0M
2023-07-26 15.35 15.35 14.86 15.05 1.6M
2023-07-25 15.60 15.68 15.36 15.48 1.0M
2023-07-24 15.60 15.81 15.47 15.59 0.9M
2023-07-21 15.92 16.10 15.55 15.60 0.9M
2023-07-20 15.47 15.81 15.40 15.79 0.9M
2023-07-19 15.66 15.80 15.39 15.45 0.8M
2023-07-18 15.90 15.96 15.54 15.62 0.7M
2023-07-17 15.73 15.95 15.60 15.80 0.7M
2023-07-14 15.94 15.95 15.37 15.69 1.4M
2023-07-13 15.63 16.06 15.55 16.03 1.0M
2023-07-12 16.11 16.21 15.58 15.62 0.7M
2023-07-11 15.95 16.03 15.77 15.97 0.9M
2023-07-10 15.56 16.04 15.46 15.89 1.1M
2023-07-07 15.45 15.92 15.44 15.60 1.1M
2023-07-06 15.70 15.77 15.39 15.44 1.1M
2023-07-05 16.20 16.39 15.76 15.82 1.4M
2023-07-03 16.25 16.39 16.11 16.31 0.6M
2023-06-30 16.34 16.45 16.15 16.17 1.8M
2023-06-29 16.06 16.62 16.06 16.19 1.3M
2023-06-28 16.01 16.24 15.92 16.03 1.2M
2023-06-27 16.38 16.53 16.01 16.03 1.7M
2023-06-26 16.65 16.76 16.30 16.38 1.7M
2023-06-23 17.43 17.56 16.51 16.65 5.2M
2023-06-22 18.35 18.36 17.75 17.78 1.1M
2023-06-21 18.14 18.43 17.89 18.39 1.3M
2023-06-20 18.02 18.29 17.93 18.25 1.3M
2023-06-16 17.75 18.00 17.62 17.99 1.8M
2023-06-15 18.05 18.11 17.65 17.67 1.0M
2023-06-14 18.11 18.30 17.79 18.17 1.2M
2023-06-13 18.04 18.36 18.01 18.20 1.8M
2023-06-12 18.03 18.24 17.95 18.04 1.0M
2023-06-09 18.08 18.30 17.99 17.99 0.8M
2023-06-08 18.05 18.16 17.82 18.06 0.9M
2023-06-07 18.15 18.38 17.91 18.05 1.3M
2023-06-06 17.85 18.08 17.66 18.01 1.0M
2023-06-05 17.76 17.99 17.44 17.84 1.0M
2023-06-02 17.64 17.86 17.40 17.85 1.1M
2023-06-01 17.59 17.75 17.36 17.52 0.8M
2023-05-31 17.51 17.77 17.22 17.61 2.9M
2023-05-30 17.22 17.64 16.98 17.60 1.7M
2023-05-26 16.79 17.28 16.75 17.08 1.2M
2023-05-25 16.50 16.87 16.50 16.75 0.8M
2023-05-24 16.41 16.52 16.25 16.44 0.7M
2023-05-23 16.41 16.79 16.25 16.43 0.8M
2023-05-22 16.67 16.69 16.33 16.41 0.9M
2023-05-19 16.92 16.97 16.67 16.69 0.8M
2023-05-18 16.57 16.85 16.36 16.83 1.2M
2023-05-17 16.34 16.60 16.26 16.55 1.3M
2023-05-16 16.42 16.59 16.32 16.38 0.8M
2023-05-15 16.25 16.55 16.23 16.49 1.4M
2023-05-12 15.97 16.24 15.97 16.23 1.2M
2023-05-11 16.09 16.28 15.66 15.90 1.3M
2023-05-10 16.28 16.30 15.83 16.08 3.0M
2023-05-09 14.86 16.28 13.93 16.18 4.5M
2023-05-08 13.50 13.60 13.31 13.48 1.5M
2023-05-05 13.52 13.62 13.37 13.47 1.0M
2023-05-04 13.37 13.64 13.31 13.51 0.7M
2023-05-03 13.91 13.91 13.36 13.41 1.3M
2023-05-02 14.17 14.22 13.82 13.97 1.0M
2023-05-01 14.01 14.29 14.00 14.18 0.7M
2023-04-28 13.74 14.13 13.74 14.09 1.2M
2023-04-27 13.90 13.94 13.49 13.79 1.3M
2023-04-26 13.90 14.04 13.74 13.81 1.5M
2023-04-25 14.16 14.20 13.85 13.91 0.7M
2023-04-24 14.16 14.33 14.13 14.31 0.6M
2023-04-21 14.29 14.38 14.14 14.16 0.8M
2023-04-20 14.60 14.69 14.22 14.33 1.0M
2023-04-19 15.32 15.38 14.48 14.73 3.1M
2023-04-18 15.57 15.73 15.19 15.51 1.4M
2023-04-17 15.80 15.91 15.56 15.56 1.0M
2023-04-14 15.65 15.99 15.59 15.80 1.6M
2023-04-13 15.51 15.79 15.33 15.65 1.1M
2023-04-12 15.60 15.89 15.43 15.47 1.8M
2023-04-11 15.37 15.63 15.12 15.51 1.7M
2023-04-10 14.60 15.67 14.58 15.50 4.2M
2023-04-06 14.45 14.77 14.20 14.61 1.7M
2023-04-05 14.46 14.66 14.33 14.61 1.5M
2023-04-04 14.57 14.61 14.36 14.55 1.0M
2023-04-03 14.38 14.55 14.13 14.48 0.8M
2023-03-31 14.29 14.64 14.25 14.59 1.4M
2023-03-30 14.13 14.29 14.03 14.27 0.9M
2023-03-29 14.09 14.10 13.86 13.96 0.7M
2023-03-28 13.97 14.02 13.79 14.01 2.1M
2023-03-27 14.16 14.22 13.75 14.08 0.8M
2023-03-24 13.89 14.15 13.80 14.11 0.9M
2023-03-23 13.96 14.36 13.75 13.98 1.4M
2023-03-22 14.29 14.32 13.87 13.89 1.8M
2023-03-21 14.40 14.75 14.02 14.37 3.6M
2023-03-20 12.43 13.13 12.33 13.09 1.5M
2023-03-17 12.63 12.75 12.31 12.39 1.8M
2023-03-16 12.37 12.70 11.99 12.63 1.3M
2023-03-15 12.09 12.76 12.08 12.54 2.1M
2023-03-14 12.23 12.62 12.15 12.29 0.9M
2023-03-13 12.09 12.26 11.95 11.97 1.1M
2023-03-10 12.45 12.53 12.15 12.23 0.8M
2023-03-09 12.96 13.18 12.36 12.41 1.1M
2023-03-08 12.53 13.00 12.33 12.95 1.1M
2023-03-07 12.67 12.67 12.25 12.45 1.7M
2023-03-06 12.82 13.18 12.64 12.67 1.8M
2023-03-03 12.95 13.03 12.74 12.76 1.8M
2023-03-02 12.99 13.02 12.73 12.76 1.1M
2023-03-01 13.25 13.37 12.98 13.05 0.9M
2023-02-28 13.29 13.50 13.17 13.19 1.0M
2023-02-27 13.27 13.37 13.22 13.31 0.5M
2023-02-24 13.28 13.37 13.11 13.18 0.7M
2023-02-23 13.28 13.42 13.12 13.41 0.9M
2023-02-22 13.10 13.23 12.96 13.22 0.8M
2023-02-21 13.49 13.64 13.00 13.05 1.2M
2023-02-17 13.84 13.89 13.49 13.57 1.1M
2023-02-16 13.89 14.07 13.68 13.93 0.7M
2023-02-15 13.91 14.07 13.74 14.03 0.8M
2023-02-14 14.02 14.14 13.75 13.82 0.7M
2023-02-13 13.79 14.12 13.74 14.10 0.9M
2023-02-10 14.02 14.08 13.79 13.79 0.7M
2023-02-09 14.80 14.80 14.07 14.07 0.8M
2023-02-08 14.14 14.47 14.14 14.34 0.8M
2023-02-07 14.28 14.35 13.92 14.21 1.4M
2023-02-06 14.16 14.55 14.11 14.35 1.2M
2023-02-03 14.60 15.19 14.24 14.29 2.3M
2023-02-02 13.82 14.81 13.50 14.79 2.3M
2023-02-01 13.08 13.79 13.01 13.76 3.0M
2023-01-31 12.95 13.79 12.85 13.17 8.5M
2023-01-30 14.90 14.93 14.17 14.20 2.0M
2023-01-27 14.85 14.85 14.47 14.75 1.0M
2023-01-26 14.42 14.84 14.42 14.81 0.9M
2023-01-25 14.29 14.37 13.99 14.33 0.7M
2023-01-24 14.63 14.63 14.28 14.35 0.6M
2023-01-23 14.60 14.73 14.32 14.49 0.7M
2023-01-20 14.46 14.74 14.37 14.55 0.9M
2023-01-19 15.20 15.27 14.60 14.63 1.0M
2023-01-18 15.35 15.54 15.14 15.25 1.0M
2023-01-17 15.32 15.59 15.21 15.33 0.9M
2023-01-13 15.40 15.51 15.16 15.33 0.9M
2023-01-12 15.26 15.54 15.04 15.45 1.0M
2023-01-11 15.12 15.37 15.00 15.23 1.2M
2023-01-10 15.06 15.13 14.74 15.04 1.4M
2023-01-09 14.79 15.30 14.46 15.09 2.7M
2023-01-06 13.25 13.89 13.22 13.85 0.8M
2023-01-05 13.16 13.30 13.04 13.16 0.7M
2023-01-04 13.13 13.32 13.02 13.15 1.0M
2023-01-03 13.16 13.37 12.99 13.11 0.7M