HCI Group Inc

HCI
🏛️ 美国 →
187.56
最后更新: 2025-09-26
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 85.95 86.92 82.34 83.54 0.2M
2021-12-30 86.48 87.42 84.61 86.43 0.1M
2021-12-29 87.00 87.71 86.18 86.79 0.1M
2021-12-28 87.67 88.03 86.43 87.10 0.1M
2021-12-27 86.44 88.83 86.44 88.03 0.1M
2021-12-23 86.01 87.97 84.84 87.52 0.1M
2021-12-22 87.91 88.68 85.07 85.83 0.1M
2021-12-21 86.50 88.53 82.79 87.78 0.2M
2021-12-20 87.90 88.37 85.77 85.92 0.1M
2021-12-17 90.12 91.45 86.91 89.71 0.4M
2021-12-16 94.53 95.82 88.66 90.89 0.2M
2021-12-15 94.83 96.02 92.01 93.68 0.1M
2021-12-14 97.12 99.58 93.89 95.08 0.1M
2021-12-13 101.35 101.35 96.87 98.34 0.2M
2021-12-10 103.65 104.14 98.07 101.30 0.2M
2021-12-09 107.99 110.26 100.50 102.06 0.2M
2021-12-08 111.25 112.79 108.09 108.12 0.1M
2021-12-07 114.53 117.72 111.74 111.97 0.1M
2021-12-06 112.09 117.27 110.88 113.64 0.1M
2021-12-03 114.52 116.91 109.77 111.15 0.1M
2021-12-02 112.99 115.81 112.02 115.35 0.1M
2021-12-01 111.88 117.17 110.92 111.38 0.1M
2021-11-30 115.19 117.33 110.40 110.40 0.1M
2021-11-29 117.60 117.96 114.03 116.88 0.1M
2021-11-26 113.37 115.96 111.92 115.94 0.0M
2021-11-24 117.34 120.94 115.00 116.72 0.1M
2021-11-23 121.59 123.47 118.00 118.20 0.1M
2021-11-22 122.76 125.63 121.97 122.57 0.1M
2021-11-19 123.94 127.00 123.19 123.52 0.1M
2021-11-18 129.00 129.00 121.11 125.15 0.1M
2021-11-17 129.83 130.64 128.16 129.28 0.1M
2021-11-16 133.24 133.72 130.74 131.27 0.1M
2021-11-15 132.53 136.47 131.44 132.34 0.1M
2021-11-12 133.41 139.80 131.59 132.29 0.1M
2021-11-11 122.62 134.39 122.62 134.06 0.1M
2021-11-10 119.63 126.00 118.29 124.03 0.1M
2021-11-09 133.50 133.50 114.50 119.73 0.3M
2021-11-08 134.58 137.10 134.06 135.13 0.1M
2021-11-05 135.69 136.50 133.19 134.71 0.0M
2021-11-04 133.80 135.78 132.69 133.97 0.1M
2021-11-03 135.03 135.98 132.07 134.33 0.1M
2021-11-02 136.40 138.59 134.75 135.39 0.1M
2021-11-01 135.37 138.07 135.33 136.56 0.1M
2021-10-29 131.28 134.43 131.28 134.01 0.1M
2021-10-28 129.07 133.00 129.07 131.83 0.0M
2021-10-27 127.28 129.99 127.28 128.74 0.0M
2021-10-26 130.72 132.33 125.05 127.15 0.1M
2021-10-25 131.18 133.55 129.47 129.71 0.0M
2021-10-22 134.78 135.98 130.31 131.68 0.1M
2021-10-21 129.21 135.00 129.21 134.34 0.0M
2021-10-20 125.00 133.20 125.00 129.21 0.1M
2021-10-19 123.70 126.06 122.08 124.40 0.1M
2021-10-18 122.82 124.59 121.38 122.95 0.1M
2021-10-15 129.71 129.71 123.13 123.44 0.1M
2021-10-14 130.76 131.70 127.90 128.29 0.0M
2021-10-13 133.10 133.51 126.32 129.25 0.1M
2021-10-12 137.92 139.32 133.50 133.94 0.1M
2021-10-11 133.16 137.22 132.82 137.02 0.1M
2021-10-08 132.03 135.00 130.73 132.22 0.1M
2021-10-07 128.38 135.06 128.38 131.79 0.2M
2021-10-06 119.88 126.97 118.13 126.67 0.1M
2021-10-05 116.12 120.39 114.75 120.14 0.1M
2021-10-04 111.88 115.86 111.67 115.44 0.1M
2021-10-01 111.81 114.17 109.93 113.02 0.0M
2021-09-30 111.70 113.55 110.55 110.77 0.0M
2021-09-29 110.11 112.71 110.11 111.70 0.0M
2021-09-28 113.52 114.09 109.71 109.91 0.0M
2021-09-27 111.80 115.44 111.80 114.24 0.0M
2021-09-24 110.32 112.96 110.27 112.19 0.0M
2021-09-23 109.29 111.00 109.05 110.51 0.0M
2021-09-22 106.20 110.70 105.84 109.55 0.0M
2021-09-21 106.15 108.31 105.33 105.86 0.0M
2021-09-20 106.63 107.51 104.97 105.95 0.0M
2021-09-17 107.14 108.56 105.59 108.07 0.1M
2021-09-16 106.27 107.65 104.76 106.53 0.0M
2021-09-15 107.31 108.60 105.94 106.03 0.2M
2021-09-14 109.61 110.58 106.63 107.01 0.0M
2021-09-13 111.36 111.62 109.13 109.59 0.1M
2021-09-10 112.48 112.64 110.37 110.37 0.0M
2021-09-09 110.52 112.46 109.81 111.41 0.1M
2021-09-08 109.48 110.41 108.23 110.08 0.0M
2021-09-07 109.72 110.25 108.89 109.48 0.1M
2021-09-03 105.95 109.19 105.95 109.01 0.0M
2021-09-02 112.06 112.21 106.08 108.57 0.1M
2021-09-01 106.95 115.19 106.33 111.14 0.1M
2021-08-31 110.50 111.70 109.59 111.66 0.0M
2021-08-30 110.07 111.27 109.22 110.04 0.1M
2021-08-27 105.00 110.81 105.00 110.45 0.1M
2021-08-26 105.81 105.81 104.62 105.03 0.0M
2021-08-25 106.12 106.12 104.45 105.05 0.1M
2021-08-24 103.86 106.22 103.42 105.54 0.1M
2021-08-23 102.72 104.39 102.02 103.97 0.1M
2021-08-20 105.00 105.83 102.47 102.70 0.1M
2021-08-19 108.96 110.09 104.94 105.44 0.1M
2021-08-18 109.34 111.74 108.63 110.50 0.1M
2021-08-17 110.87 110.87 109.00 110.13 0.1M
2021-08-16 111.13 113.19 110.73 110.88 0.0M
2021-08-13 113.95 113.95 111.25 112.27 0.0M
2021-08-12 115.46 117.15 113.48 113.95 0.0M
2021-08-11 114.02 116.62 114.02 116.33 0.0M
2021-08-10 112.95 114.63 111.40 114.42 0.1M
2021-08-09 114.47 115.40 110.09 112.25 0.1M
2021-08-06 105.24 119.29 105.00 115.64 0.6M
2021-08-05 101.53 101.53 97.00 98.33 0.1M
2021-08-04 100.66 102.30 99.37 100.92 0.0M
2021-08-03 102.56 103.44 100.87 101.55 0.1M
2021-08-02 100.62 102.90 100.62 102.29 0.1M
2021-07-30 98.00 101.38 97.40 100.48 0.1M
2021-07-29 96.60 98.45 96.18 98.00 0.1M
2021-07-28 96.51 97.85 95.16 96.65 0.0M
2021-07-27 95.54 96.66 95.00 96.11 0.1M
2021-07-26 96.50 97.81 95.80 96.18 0.0M
2021-07-23 97.30 97.30 95.42 96.45 0.1M
2021-07-22 96.29 97.83 95.95 96.99 0.0M
2021-07-21 95.32 97.90 94.81 97.00 0.1M
2021-07-20 96.36 99.00 95.01 95.01 0.1M
2021-07-19 91.07 96.10 91.02 95.90 0.1M
2021-07-16 92.90 93.75 90.67 92.50 0.2M
2021-07-15 90.64 92.57 90.42 92.21 0.1M
2021-07-14 93.03 93.65 90.72 91.25 0.4M
2021-07-13 92.69 93.71 91.02 93.36 0.1M
2021-07-12 91.96 93.48 91.23 93.32 0.1M
2021-07-09 92.40 93.25 90.97 91.85 0.2M
2021-07-08 91.34 94.26 90.43 91.83 0.2M
2021-07-07 93.89 94.50 92.05 93.05 0.1M
2021-07-06 96.48 96.53 93.80 94.18 0.1M
2021-07-02 97.30 97.93 95.46 96.66 0.1M
2021-07-01 99.68 99.80 97.69 98.32 0.0M
2021-06-30 99.45 100.00 96.93 99.43 0.1M
2021-06-29 99.65 99.89 98.07 99.53 0.1M
2021-06-28 98.51 99.80 97.50 99.60 0.1M
2021-06-25 98.34 100.80 97.83 98.42 0.3M
2021-06-24 95.24 98.38 94.61 98.34 0.1M
2021-06-23 92.97 96.00 90.47 95.52 0.1M
2021-06-22 90.33 93.75 90.17 93.30 0.2M
2021-06-21 93.03 93.03 90.00 90.65 0.1M
2021-06-18 94.69 96.79 92.56 92.56 0.2M
2021-06-17 94.24 97.03 93.62 96.17 0.1M
2021-06-16 91.62 94.35 91.62 93.62 0.1M
2021-06-15 91.49 92.49 89.15 91.70 0.1M
2021-06-14 91.25 92.69 90.25 91.79 0.1M
2021-06-11 86.78 91.03 86.47 91.00 0.2M
2021-06-10 87.01 87.45 85.17 87.19 0.1M
2021-06-09 85.57 88.50 85.02 87.43 0.2M
2021-06-08 82.00 85.01 81.26 84.78 0.1M
2021-06-07 81.68 82.15 81.50 82.13 0.0M
2021-06-04 81.95 82.47 80.02 82.00 0.1M
2021-06-03 82.23 84.24 81.31 81.71 0.1M
2021-06-02 79.84 83.10 79.84 82.84 0.2M
2021-06-01 80.70 81.40 78.33 79.82 0.1M
2021-05-28 80.00 81.18 79.50 80.56 0.1M
2021-05-27 79.00 80.26 79.00 79.52 0.1M
2021-05-26 77.14 79.22 77.14 78.74 0.1M
2021-05-25 76.78 77.69 75.53 76.85 0.1M
2021-05-24 77.07 77.07 75.06 76.37 0.1M
2021-05-21 77.00 77.87 75.94 76.56 0.3M
2021-05-20 76.21 77.60 75.01 76.55 0.1M
2021-05-19 76.08 77.21 73.52 76.83 0.1M
2021-05-18 76.54 77.07 75.53 75.90 0.1M
2021-05-17 76.42 77.09 74.99 76.42 0.1M
2021-05-14 74.88 76.76 74.75 76.59 0.1M
2021-05-13 74.32 74.98 73.86 74.64 0.1M
2021-05-12 74.41 75.44 73.74 74.12 0.1M
2021-05-11 74.67 75.75 73.89 74.98 0.1M
2021-05-10 78.57 79.88 74.61 74.85 0.1M
2021-05-07 80.53 81.45 76.25 78.36 0.0M
2021-05-06 77.52 78.01 76.13 77.02 0.1M
2021-05-05 75.73 77.34 74.25 76.95 0.1M
2021-05-04 74.47 76.41 73.07 75.76 0.1M
2021-05-03 73.55 74.92 73.17 74.30 0.0M
2021-04-30 72.56 74.56 72.07 73.42 0.1M
2021-04-29 72.85 74.80 72.85 73.04 0.0M
2021-04-28 72.14 72.65 70.70 72.22 0.1M
2021-04-27 71.40 72.29 71.40 71.52 0.1M
2021-04-26 72.58 73.40 71.48 71.74 0.1M
2021-04-23 72.52 74.24 70.85 72.87 0.2M
2021-04-22 74.87 75.00 72.00 72.06 0.1M
2021-04-21 73.06 75.05 73.02 74.53 0.1M
2021-04-20 74.50 74.54 72.80 73.94 0.0M
2021-04-19 76.17 76.17 74.20 74.92 0.0M
2021-04-16 75.81 77.06 75.09 76.57 0.1M
2021-04-15 76.46 76.89 74.26 75.18 0.0M
2021-04-14 76.04 77.64 75.61 75.95 0.2M
2021-04-13 75.73 76.78 73.59 76.29 0.1M
2021-04-12 76.53 76.53 75.17 76.00 0.0M
2021-04-09 78.10 78.41 75.73 76.80 0.0M
2021-04-08 77.00 78.65 77.00 78.20 0.1M
2021-04-07 77.91 78.45 76.72 76.93 0.0M
2021-04-06 78.40 79.67 77.88 78.15 0.1M
2021-04-05 79.50 79.50 77.15 78.71 0.1M
2021-04-01 76.65 78.94 76.29 78.85 0.0M
2021-03-31 75.33 78.01 75.33 76.82 0.1M
2021-03-30 76.23 76.37 74.50 75.85 0.1M
2021-03-29 77.07 80.80 75.58 76.00 0.1M
2021-03-26 75.38 78.27 74.94 77.82 0.2M
2021-03-25 71.79 76.06 71.79 75.65 0.1M
2021-03-24 74.59 75.56 71.10 71.82 0.2M
2021-03-23 73.52 75.76 73.52 74.53 0.1M
2021-03-22 73.80 75.21 73.50 74.11 0.1M
2021-03-19 74.16 76.02 72.68 73.01 0.1M
2021-03-18 74.10 75.65 73.52 73.83 0.1M
2021-03-17 75.41 76.63 73.89 74.07 0.1M
2021-03-16 76.01 76.61 75.25 75.48 0.1M
2021-03-15 75.67 76.69 75.12 76.01 0.1M
2021-03-12 77.49 79.99 75.00 75.80 0.6M
2021-03-11 68.10 73.95 67.60 73.75 0.1M
2021-03-10 68.95 69.41 67.82 68.05 0.1M
2021-03-09 71.44 71.44 68.24 68.94 0.1M
2021-03-08 69.69 71.39 69.56 71.24 0.1M
2021-03-05 70.91 72.44 68.30 69.00 0.1M
2021-03-04 71.90 73.96 68.58 70.92 0.2M
2021-03-03 74.91 76.30 71.86 72.25 0.1M
2021-03-02 75.41 77.07 72.58 74.72 0.2M
2021-03-01 70.50 80.00 70.50 74.18 0.8M
2021-02-26 58.63 58.92 57.03 57.87 0.1M
2021-02-25 58.27 58.95 57.92 58.20 0.0M
2021-02-24 59.28 59.28 57.71 57.90 0.1M
2021-02-23 59.71 60.22 58.79 58.96 0.0M
2021-02-22 59.20 60.06 58.52 59.81 0.0M
2021-02-19 59.70 60.21 58.83 59.36 0.1M
2021-02-18 59.91 60.18 58.43 59.50 0.1M
2021-02-17 58.00 60.05 58.00 59.81 0.1M
2021-02-16 59.11 59.38 58.18 58.29 0.1M
2021-02-12 58.22 58.22 57.38 58.00 0.0M
2021-02-11 59.22 59.48 57.94 58.09 0.1M
2021-02-10 59.05 59.16 58.05 58.92 0.0M
2021-02-09 56.67 58.60 56.67 58.59 0.0M
2021-02-08 56.20 57.24 56.20 57.24 0.1M
2021-02-05 56.83 56.83 55.28 56.32 0.0M
2021-02-04 56.26 57.05 55.64 56.42 0.0M
2021-02-03 56.24 57.42 56.05 56.30 0.0M
2021-02-02 56.84 57.10 55.70 56.82 0.0M
2021-02-01 55.86 57.23 54.04 56.25 0.1M
2021-01-29 58.38 58.38 55.62 55.63 0.1M
2021-01-28 60.81 60.81 57.50 57.61 0.1M
2021-01-27 58.55 61.66 58.23 59.99 0.1M
2021-01-26 56.76 59.98 56.35 59.39 0.1M
2021-01-25 56.38 57.07 55.45 56.60 0.0M
2021-01-22 53.88 56.34 53.88 56.13 0.0M
2021-01-21 55.01 55.01 53.97 54.29 0.0M
2021-01-20 54.60 55.02 53.47 54.94 0.0M
2021-01-19 54.66 54.66 53.27 54.48 0.0M
2021-01-15 54.05 54.67 53.38 54.10 0.0M
2021-01-14 54.34 55.16 53.59 54.60 0.0M
2021-01-13 54.57 54.57 53.33 53.90 0.0M
2021-01-12 54.21 55.08 54.06 54.68 0.0M
2021-01-11 53.00 54.25 52.63 54.18 0.1M
2021-01-08 54.49 54.94 52.88 53.51 0.0M
2021-01-07 54.39 54.99 53.40 54.32 0.0M
2021-01-06 52.67 54.98 52.67 54.18 0.1M
2021-01-05 52.12 52.83 51.89 52.01 0.0M
2021-01-04 52.63 52.63 51.61 51.75 0.0M