孩之宝公司

HAS
🏛️ 美国 →
75.85
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 55.74 56.32 55.67 55.91 1.0M
2024-12-30 56.51 56.51 55.56 55.71 1.4M
2024-12-27 57.00 57.36 56.56 56.70 1.1M
2024-12-26 56.63 57.57 56.46 57.00 1.0M
2024-12-24 56.80 57.28 56.10 57.15 0.7M
2024-12-23 57.01 57.33 56.48 56.78 1.5M
2024-12-20 56.45 57.90 56.43 57.58 6.0M
2024-12-19 58.22 58.65 56.47 56.51 1.9M
2024-12-18 60.02 60.57 58.05 58.11 1.7M
2024-12-17 60.48 60.83 59.75 60.15 1.8M
2024-12-16 61.70 61.89 60.11 60.82 2.2M
2024-12-13 63.77 64.00 61.44 61.76 2.0M
2024-12-12 63.70 64.69 63.33 64.05 2.1M
2024-12-11 65.81 66.00 64.34 64.38 1.8M
2024-12-10 64.91 65.86 64.80 65.36 1.0M
2024-12-09 66.15 66.72 64.88 64.98 1.2M
2024-12-06 67.25 67.47 65.88 65.98 1.6M
2024-12-05 67.43 67.83 66.65 67.10 1.7M
2024-12-04 65.34 67.50 65.27 67.26 2.2M
2024-12-03 64.63 65.46 64.43 65.32 1.1M
2024-12-02 65.15 66.18 64.25 64.73 1.4M
2024-11-29 66.00 66.29 64.63 65.15 1.5M
2024-11-27 64.48 64.61 63.48 63.89 1.0M
2024-11-26 64.01 64.05 62.88 64.00 1.6M
2024-11-25 63.07 65.07 63.00 64.35 2.0M
2024-11-22 61.91 62.60 61.84 62.52 2.1M
2024-11-21 61.90 62.15 61.49 61.91 1.5M
2024-11-20 60.63 61.88 60.51 61.85 1.6M
2024-11-19 61.20 61.96 60.84 61.76 1.3M
2024-11-18 62.30 62.47 61.58 61.69 1.5M
2024-11-15 62.87 63.19 62.14 62.21 1.2M
2024-11-14 62.76 63.46 62.28 63.06 1.1M
2024-11-13 63.36 64.40 62.64 62.79 1.8M
2024-11-12 64.02 64.20 63.14 63.42 1.4M
2024-11-11 64.69 64.78 64.01 64.15 1.6M
2024-11-08 63.84 64.56 63.70 64.38 1.1M
2024-11-07 64.14 64.63 63.60 64.14 1.2M
2024-11-06 67.40 67.75 62.62 63.49 2.3M
2024-11-05 66.06 66.99 65.70 66.96 1.2M
2024-11-04 65.91 67.05 65.86 66.06 1.2M
2024-11-01 65.90 66.09 65.00 65.82 1.4M
2024-10-31 66.42 66.67 65.61 65.63 1.1M
2024-10-30 65.22 67.36 64.87 66.65 1.6M
2024-10-29 65.23 66.44 65.03 65.63 1.7M
2024-10-28 66.67 67.00 65.00 65.80 2.4M
2024-10-25 66.77 68.46 66.31 66.42 2.3M
2024-10-24 70.45 70.61 65.86 66.10 3.2M
2024-10-23 70.77 71.81 70.16 70.33 2.2M
2024-10-22 71.83 71.88 70.86 71.04 1.3M
2024-10-21 73.05 73.20 71.58 71.94 1.2M
2024-10-18 71.89 72.99 71.26 72.94 1.2M
2024-10-17 71.64 71.91 71.28 71.81 1.3M
2024-10-16 71.64 72.32 71.43 71.61 1.4M
2024-10-15 71.78 73.05 71.52 71.64 1.2M
2024-10-14 71.80 71.98 70.91 71.57 0.8M
2024-10-11 72.34 72.82 72.00 72.13 0.7M
2024-10-10 72.13 72.56 72.00 72.34 0.8M
2024-10-09 72.00 72.54 71.79 72.24 0.6M
2024-10-08 72.65 72.98 71.11 72.11 0.9M
2024-10-07 71.99 72.83 71.99 72.49 1.9M
2024-10-04 72.48 72.57 71.15 72.31 1.3M
2024-10-03 72.70 72.82 71.61 71.80 1.1M
2024-10-02 72.60 73.12 72.02 72.36 1.3M
2024-10-01 72.92 73.46 72.02 72.89 2.1M
2024-09-30 71.94 72.51 71.07 72.32 1.5M
2024-09-27 72.17 72.80 71.82 72.10 0.8M
2024-09-26 71.62 72.41 71.54 71.99 0.9M
2024-09-25 71.62 71.77 70.48 71.24 1.1M
2024-09-24 71.52 72.14 71.18 71.95 1.1M
2024-09-23 71.53 72.26 71.21 71.47 1.0M
2024-09-20 71.30 71.74 70.73 71.21 1.3M
2024-09-19 72.25 72.25 70.85 71.82 1.1M
2024-09-18 70.84 72.20 70.72 71.16 1.3M
2024-09-17 70.10 70.71 69.66 70.42 1.2M
2024-09-16 69.73 71.33 69.65 69.79 2.2M
2024-09-13 67.77 69.13 67.72 68.73 1.2M
2024-09-12 67.39 68.11 67.24 67.31 1.6M
2024-09-11 67.26 67.53 65.84 67.42 1.1M
2024-09-10 67.63 67.75 66.80 67.60 0.9M
2024-09-09 66.53 68.27 66.21 67.63 1.1M
2024-09-06 67.81 68.27 66.16 66.50 1.0M
2024-09-05 68.05 68.14 67.06 67.80 0.8M
2024-09-04 67.33 68.27 67.26 67.99 1.1M
2024-09-03 68.16 68.30 67.05 67.26 1.4M
2024-08-30 68.19 68.28 67.22 68.16 1.2M
2024-08-29 67.72 68.83 67.28 68.03 1.2M
2024-08-28 67.95 68.02 67.17 67.72 0.7M
2024-08-27 67.98 68.85 67.50 67.95 1.2M
2024-08-26 68.29 69.23 68.15 68.51 0.9M
2024-08-23 67.13 68.07 67.02 68.02 0.8M
2024-08-22 67.00 67.37 66.46 66.82 0.9M
2024-08-21 65.79 66.58 65.44 66.57 0.8M
2024-08-20 66.46 66.46 65.61 65.88 0.8M
2024-08-19 66.38 66.57 65.94 66.33 0.8M
2024-08-16 65.82 66.65 65.65 66.34 1.0M
2024-08-15 65.37 66.21 65.37 66.04 1.4M
2024-08-14 64.22 65.08 64.22 64.62 1.0M
2024-08-13 63.27 64.18 63.21 64.07 0.9M
2024-08-12 64.09 64.24 62.69 63.09 1.0M
2024-08-09 63.92 64.45 63.61 64.27 1.3M
2024-08-08 63.35 64.26 63.21 64.02 1.1M
2024-08-07 64.37 64.95 63.03 63.10 0.8M
2024-08-06 63.02 64.74 62.87 63.70 1.5M
2024-08-05 62.07 63.28 59.88 62.85 2.2M
2024-08-02 64.12 64.59 62.62 63.46 1.6M
2024-08-01 64.35 65.61 64.21 65.01 1.2M
2024-07-31 65.51 66.01 64.18 64.46 2.2M
2024-07-30 64.90 65.80 64.38 65.51 1.6M
2024-07-29 64.22 64.93 63.22 64.70 1.8M
2024-07-26 62.31 63.89 61.25 63.85 2.1M
2024-07-25 64.45 65.12 60.52 61.52 4.1M
2024-07-24 58.68 59.98 58.68 59.42 2.3M
2024-07-23 59.39 59.48 58.14 58.28 1.3M
2024-07-22 59.48 61.33 58.00 59.85 3.6M
2024-07-19 60.05 60.05 58.52 59.00 1.3M
2024-07-18 60.46 61.62 59.84 60.26 1.0M
2024-07-17 61.98 62.38 60.54 60.67 1.8M
2024-07-16 59.70 62.14 59.53 62.12 2.0M
2024-07-15 60.00 60.02 59.00 59.51 1.2M
2024-07-12 58.91 60.27 58.81 59.74 1.1M
2024-07-11 57.45 58.73 57.42 58.58 1.2M
2024-07-10 56.77 57.58 56.63 57.15 0.9M
2024-07-09 56.47 57.39 56.46 56.54 1.5M
2024-07-08 56.67 57.23 56.56 56.83 1.1M
2024-07-05 56.66 56.79 55.90 56.59 1.1M
2024-07-03 57.06 57.46 56.13 57.03 0.8M
2024-07-02 57.25 57.37 56.12 57.06 1.1M
2024-07-01 58.44 58.61 57.40 57.52 1.0M
2024-06-28 58.46 59.23 58.07 58.50 5.1M
2024-06-27 57.80 58.30 57.54 58.16 1.0M
2024-06-26 59.18 59.68 57.83 58.03 1.4M
2024-06-25 61.67 61.76 59.38 59.40 1.2M
2024-06-24 62.26 62.59 61.58 61.78 1.4M
2024-06-21 60.69 62.28 60.19 62.26 2.2M
2024-06-20 60.70 61.06 60.36 60.62 1.8M
2024-06-18 61.83 61.84 60.60 60.66 1.6M
2024-06-17 61.17 62.20 60.85 61.58 2.0M
2024-06-14 60.30 61.68 59.38 61.50 4.2M
2024-06-13 58.47 59.12 57.78 58.02 1.0M
2024-06-12 59.33 59.56 58.18 58.31 1.5M
2024-06-11 58.23 58.76 58.20 58.39 0.9M
2024-06-10 58.29 58.83 57.73 58.48 1.2M
2024-06-07 58.02 58.88 58.02 58.45 1.1M
2024-06-06 58.45 58.80 58.21 58.39 1.6M
2024-06-05 57.53 58.59 56.61 58.57 2.1M
2024-06-04 58.19 58.48 57.36 57.49 2.1M
2024-06-03 59.78 59.89 58.09 58.67 2.1M
2024-05-31 60.47 61.05 59.42 59.78 14.5M
2024-05-30 60.35 60.65 58.72 60.30 2.3M
2024-05-29 61.04 61.23 59.78 60.23 1.6M
2024-05-28 60.66 61.77 60.07 61.75 1.6M
2024-05-24 60.53 60.80 59.96 60.66 1.5M
2024-05-23 62.50 62.65 59.60 60.35 1.8M
2024-05-22 61.74 61.74 59.94 60.33 2.0M
2024-05-21 61.89 62.86 61.53 62.48 1.5M
2024-05-20 60.94 62.34 60.74 62.08 1.9M
2024-05-17 59.64 60.19 58.91 60.13 1.4M
2024-05-16 60.49 60.57 59.16 59.48 1.5M
2024-05-15 62.15 62.23 60.02 60.51 2.1M
2024-05-14 61.73 62.71 61.61 62.18 1.4M
2024-05-13 60.55 61.11 60.10 60.97 0.8M
2024-05-10 61.11 61.11 59.71 60.09 0.8M
2024-05-09 61.34 61.63 60.84 61.02 0.7M
2024-05-08 60.72 61.72 60.49 61.32 0.9M
2024-05-07 61.05 61.47 60.80 61.16 0.9M
2024-05-06 61.80 62.02 60.80 60.91 1.0M
2024-05-03 61.73 62.17 61.00 61.48 1.3M
2024-05-02 61.24 62.15 60.16 61.18 1.5M
2024-05-01 60.98 61.47 59.99 60.34 1.2M
2024-04-30 63.31 63.62 61.19 61.30 1.6M
2024-04-29 64.51 64.68 63.84 64.28 1.7M
2024-04-26 64.57 64.80 63.49 64.47 1.9M
2024-04-25 64.99 65.27 63.21 64.97 2.4M
2024-04-24 63.50 66.38 63.18 65.03 7.3M
2024-04-23 56.25 58.25 56.01 58.14 3.2M
2024-04-22 55.53 56.24 55.17 55.90 1.4M
2024-04-19 54.86 55.66 54.75 55.27 1.5M
2024-04-18 55.48 55.48 54.26 54.94 1.4M
2024-04-17 55.11 55.58 54.72 54.82 1.1M
2024-04-16 55.30 55.77 54.85 55.03 1.0M
2024-04-15 56.65 57.02 55.24 55.59 1.2M
2024-04-12 56.01 56.31 55.43 55.80 1.6M
2024-04-11 56.89 56.89 54.96 56.23 1.6M
2024-04-10 56.31 57.31 55.79 56.78 1.5M
2024-04-09 57.60 58.49 57.31 57.33 1.2M
2024-04-08 57.00 58.17 56.91 57.59 1.9M
2024-04-05 56.08 56.99 55.71 56.42 1.5M
2024-04-04 56.09 57.00 55.33 55.85 1.7M
2024-04-03 55.69 55.90 54.64 55.44 2.0M
2024-04-02 56.00 56.00 55.17 55.75 1.1M
2024-04-01 56.21 56.42 55.60 56.26 1.1M
2024-03-28 56.49 57.04 56.16 56.52 1.1M
2024-03-27 54.99 56.61 54.86 56.48 1.3M
2024-03-26 56.16 56.23 54.05 54.61 1.4M
2024-03-25 54.53 56.00 54.53 55.92 2.6M
2024-03-22 56.09 56.26 54.70 54.84 1.2M
2024-03-21 54.33 56.11 54.31 56.06 1.7M
2024-03-20 54.22 54.69 53.91 54.28 1.2M
2024-03-19 53.33 54.42 53.33 54.36 1.3M
2024-03-18 53.25 53.47 52.95 53.29 1.2M
2024-03-15 52.77 53.85 52.61 53.31 3.9M
2024-03-14 52.91 53.13 52.47 52.97 1.7M
2024-03-13 52.81 53.58 52.81 53.04 1.3M
2024-03-12 52.47 53.15 51.77 53.09 1.3M
2024-03-11 51.41 53.18 51.26 52.57 1.8M
2024-03-08 51.78 52.46 50.89 51.75 1.7M
2024-03-07 51.51 52.21 51.03 51.36 1.6M
2024-03-06 51.07 51.63 50.51 51.34 1.2M
2024-03-05 49.94 50.79 49.86 50.73 1.3M
2024-03-04 50.07 50.97 50.07 50.37 1.6M
2024-03-01 50.25 50.84 49.21 50.25 1.3M
2024-02-29 50.97 51.42 50.27 50.29 2.0M
2024-02-28 49.72 51.00 49.62 50.42 1.2M
2024-02-27 48.81 50.54 48.72 50.28 2.0M
2024-02-26 49.65 49.67 48.64 48.67 1.4M
2024-02-23 50.39 50.62 49.59 49.59 1.7M
2024-02-22 50.30 50.37 49.09 50.16 1.7M
2024-02-21 49.88 50.72 49.74 50.09 1.5M
2024-02-20 50.33 50.65 49.73 50.19 1.6M
2024-02-16 50.51 51.18 50.40 50.78 1.3M
2024-02-15 52.80 53.09 50.21 51.05 2.9M
2024-02-14 50.50 52.72 50.14 52.69 3.7M
2024-02-13 46.15 50.68 46.09 50.60 7.5M
2024-02-12 50.50 51.66 50.31 51.29 3.2M
2024-02-09 50.80 51.10 50.23 50.59 1.4M
2024-02-08 50.29 51.31 50.23 50.68 1.5M
2024-02-07 49.21 50.37 48.88 49.90 1.7M
2024-02-06 49.15 49.90 48.92 49.24 1.5M
2024-02-05 49.52 49.52 48.08 49.14 1.5M
2024-02-02 49.57 50.63 48.93 50.07 1.3M
2024-02-01 49.12 50.06 48.83 49.95 1.0M
2024-01-31 49.98 50.38 48.82 48.95 2.0M
2024-01-30 51.16 51.30 50.62 50.68 1.2M
2024-01-29 51.06 51.49 50.73 51.41 1.4M
2024-01-26 50.61 51.47 50.48 51.11 1.6M
2024-01-25 48.89 50.33 48.62 50.08 1.7M
2024-01-24 48.79 48.81 48.02 48.12 1.1M
2024-01-23 48.92 49.19 47.92 48.31 1.2M
2024-01-22 48.57 48.81 48.13 48.38 1.5M
2024-01-19 47.73 48.45 47.07 48.26 1.5M
2024-01-18 47.64 47.74 47.11 47.66 1.3M
2024-01-17 46.53 47.27 46.20 47.24 1.9M
2024-01-16 48.24 48.25 46.65 47.11 2.0M
2024-01-12 49.85 50.12 48.20 48.61 1.3M
2024-01-11 50.68 50.68 48.66 49.50 2.2M
2024-01-10 50.22 50.83 50.04 50.75 1.6M
2024-01-09 49.41 50.19 49.10 50.10 1.6M
2024-01-08 48.42 50.02 48.35 49.86 1.7M
2024-01-05 48.25 48.83 47.99 48.38 1.4M
2024-01-04 47.84 48.43 47.39 48.36 1.5M
2024-01-03 49.40 49.40 47.85 48.11 2.1M
2024-01-02 50.28 51.17 49.69 49.90 1.8M