HCM Defender 500 Index ETF (LGH)

LGH
🏛️ 美国 →
59.84
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
2022-12-30 33.28 33.35 33.23 33.35 0.0M
2022-12-29 33.33 33.42 33.33 33.38 0.0M
2022-12-28 33.27 33.36 33.15 33.17 0.0M
2022-12-27 33.26 33.38 33.26 33.35 0.0M
2022-12-23 33.24 33.39 33.24 33.39 0.0M
2022-12-22 33.31 33.32 33.12 33.32 0.0M
2022-12-21 33.59 33.59 33.40 33.49 0.0M
2022-12-20 33.26 33.36 33.26 33.28 0.1M
2022-12-19 33.54 33.54 33.28 33.35 0.0M
2022-12-16 33.45 33.54 33.31 33.49 0.0M
2022-12-15 33.77 33.81 33.66 33.77 0.0M
2022-12-14 34.95 35.08 34.60 34.76 0.0M
2022-12-13 35.37 35.50 34.78 34.87 0.0M
2022-12-12 34.36 34.66 34.36 34.66 0.0M
2022-12-09 34.40 34.55 34.28 34.28 0.0M
2022-12-08 34.51 34.54 34.41 34.47 0.0M
2022-12-07 33.99 34.42 33.99 34.27 0.0M
2022-12-06 34.64 34.64 34.17 34.31 0.0M
2022-12-05 35.03 35.10 34.66 34.76 0.0M
2022-12-02 35.12 35.31 35.09 35.31 0.0M
2022-12-01 35.56 35.56 35.28 35.36 0.0M
2022-11-30 34.57 35.35 34.40 35.35 0.0M
2022-11-29 34.62 34.62 34.34 34.46 0.0M
2022-11-28 34.81 34.81 34.48 34.55 0.0M
2022-11-25 34.85 35.00 34.85 34.96 0.0M
2022-11-23 34.85 35.00 34.84 34.96 0.0M
2022-11-22 34.51 34.83 34.51 34.82 0.0M
2022-11-21 34.51 34.54 34.43 34.50 0.0M
2022-11-18 34.10 34.56 34.10 34.52 0.0M
2022-11-17 33.98 34.47 33.98 34.42 0.0M
2022-11-16 34.45 34.56 34.45 34.49 0.0M
2022-11-15 34.68 34.70 34.61 34.61 0.0M
2022-11-14 34.60 34.69 34.50 34.50 0.0M
2022-11-11 34.40 34.65 34.40 34.62 0.0M
2022-11-10 34.06 34.49 34.06 34.48 0.1M
2022-11-09 33.94 33.95 33.71 33.71 0.0M
2022-11-08 34.31 34.31 33.92 34.00 0.0M
2022-11-07 33.94 33.94 33.77 33.91 0.0M
2022-11-04 33.85 33.85 33.59 33.79 0.0M
2022-11-03 33.56 33.73 33.56 33.62 0.0M
2022-11-02 34.00 34.14 33.80 33.80 0.0M
2022-11-01 34.28 34.28 34.08 34.13 0.0M
2022-10-31 34.16 34.22 34.15 34.18 0.0M
2022-10-28 34.02 34.27 34.02 34.25 0.0M
2022-10-27 34.13 34.13 33.93 33.93 0.0M
2022-10-26 34.07 34.22 34.02 34.05 0.0M
2022-10-25 34.00 34.13 33.97 34.12 0.0M
2022-10-24 33.90 33.97 33.75 33.92 0.0M
2022-10-21 33.63 33.75 33.51 33.72 0.0M
2022-10-20 33.58 33.68 33.42 33.48 0.0M
2022-10-19 33.33 33.93 33.33 33.58 0.0M
2022-10-18 33.75 33.75 33.51 33.67 0.0M
2022-10-17 33.50 33.50 33.39 33.46 0.0M
2022-10-14 33.68 33.68 33.13 33.17 0.0M
2022-10-13 32.98 33.45 32.93 33.43 0.0M
2022-10-12 33.13 33.21 33.12 33.12 0.0M
2022-10-11 33.24 33.35 33.13 33.20 0.0M
2022-10-10 33.37 33.37 33.22 33.24 0.0M
2022-10-07 33.44 33.49 33.36 33.38 0.0M
2022-10-06 33.82 33.83 33.70 33.71 0.0M
2022-10-05 33.74 33.91 33.66 33.82 0.0M
2022-10-04 33.77 33.84 33.73 33.84 0.0M
2022-10-03 33.40 33.49 33.35 33.44 0.0M
2022-09-30 33.21 33.43 33.19 33.19 0.0M
2022-09-29 33.42 33.42 33.26 33.35 0.0M
2022-09-28 33.30 33.62 33.30 33.59 0.0M
2022-09-27 33.55 33.58 33.29 33.36 0.0M
2022-09-26 33.53 33.53 33.37 33.37 0.0M
2022-09-23 33.52 33.54 33.40 33.52 0.0M
2022-09-22 33.78 33.83 33.74 33.75 0.0M
2022-09-21 34.16 34.25 33.90 33.90 0.0M
2022-09-20 33.89 34.15 33.89 34.09 0.0M
2022-09-19 34.11 34.23 34.10 34.23 0.1M
2022-09-16 33.99 34.15 33.99 34.15 0.0M
2022-09-15 34.60 34.60 34.25 34.29 0.0M
2022-09-14 34.39 34.44 34.31 34.41 0.0M
2022-09-13 34.92 34.92 34.37 34.40 0.0M
2022-09-12 34.99 34.99 34.93 34.98 0.0M
2022-09-09 34.81 34.82 34.76 34.82 0.0M
2022-09-08 34.52 34.62 34.44 34.58 0.0M
2022-09-07 34.29 34.49 34.28 34.49 0.0M
2022-09-06 34.33 34.36 34.20 34.25 0.0M
2022-09-02 34.54 34.60 34.26 34.31 0.2M
2022-09-01 34.34 34.45 34.25 34.45 0.0M
2022-08-31 34.55 34.55 34.45 34.45 0.0M
2022-08-30 34.58 34.59 34.49 34.53 0.0M
2022-08-29 34.55 34.78 34.55 34.72 0.0M
2022-08-26 35.48 35.48 34.82 34.82 0.0M
2022-08-25 35.02 35.23 35.02 35.23 0.0M
2022-08-24 35.01 35.10 34.99 35.06 0.0M
2022-08-23 35.40 35.40 35.01 35.03 0.1M
2022-08-22 35.14 35.14 35.03 35.03 0.0M
2022-08-19 35.40 35.41 35.35 35.37 0.0M
2022-08-18 35.49 35.55 35.49 35.54 0.0M
2022-08-17 35.50 35.60 35.49 35.51 0.0M
2022-08-16 35.96 35.96 35.54 35.64 0.1M
2022-08-15 35.48 35.63 35.47 35.60 0.0M
2022-08-12 35.21 35.52 35.21 35.51 0.1M
2022-08-11 35.15 35.45 35.15 35.29 0.0M
2022-08-10 35.35 35.35 35.22 35.29 0.0M
2022-08-09 34.99 35.01 34.95 35.00 0.0M
2022-08-08 35.16 35.20 35.03 35.06 0.0M
2022-08-05 35.44 35.44 34.93 35.06 0.1M
2022-08-04 35.07 35.11 35.03 35.08 0.0M
2022-08-03 34.50 35.12 34.50 35.09 0.0M
2022-08-02 34.92 34.98 34.84 34.84 0.0M
2022-08-01 34.85 35.01 34.85 34.93 0.1M
2022-07-29 34.80 34.92 34.71 34.88 0.0M
2022-07-28 34.67 34.70 34.67 34.69 0.0M
2022-07-27 34.70 34.70 34.67 34.68 0.0M
2022-07-26 34.67 34.70 34.67 34.67 0.0M
2022-07-25 34.70 34.70 34.68 34.69 0.0M
2022-07-22 34.68 34.70 34.68 34.69 0.0M
2022-07-21 34.69 34.70 34.68 34.69 0.1M
2022-07-20 34.78 34.78 34.69 34.70 0.0M
2022-07-19 34.70 34.70 34.69 34.70 0.0M
2022-07-18 34.71 34.71 34.69 34.71 0.0M
2022-07-15 34.69 34.71 34.69 34.69 0.0M
2022-07-14 34.69 34.71 34.69 34.70 0.0M
2022-07-13 34.69 34.71 34.69 34.69 0.0M
2022-07-12 34.71 34.71 34.69 34.69 0.0M
2022-07-11 34.71 34.71 34.69 34.70 0.0M
2022-07-08 34.69 34.71 34.69 34.70 0.0M
2022-07-07 34.69 34.70 34.69 34.70 0.0M
2022-07-06 34.69 34.72 34.69 34.71 0.0M
2022-07-05 34.72 34.72 34.69 34.69 0.0M
2022-07-01 34.71 34.71 34.69 34.69 0.0M
2022-06-30 34.93 34.93 34.69 34.70 0.0M
2022-06-29 34.71 34.71 34.69 34.71 0.0M
2022-06-28 34.65 34.71 34.65 34.71 0.0M
2022-06-27 34.67 34.75 34.65 34.72 0.0M
2022-06-24 34.68 34.71 34.63 34.63 0.0M
2022-06-23 34.70 34.70 34.63 34.63 0.0M
2022-06-22 34.76 34.76 34.65 34.65 0.0M
2022-06-21 35.32 35.32 34.68 34.69 0.0M
2022-06-17 35.05 35.05 34.66 34.66 0.0M
2022-06-16 34.75 34.79 34.49 34.77 0.1M
2022-06-15 35.13 35.28 34.95 35.11 0.1M
2022-06-14 34.93 35.09 34.86 34.93 0.0M
2022-06-13 34.97 35.35 34.85 34.94 0.3M
2022-06-10 35.94 35.94 35.75 35.77 0.0M
2022-06-09 36.70 36.71 36.27 36.28 0.0M
2022-06-08 36.68 36.87 36.66 36.74 0.0M
2022-06-07 36.60 36.91 36.60 36.91 0.0M
2022-06-06 36.77 36.92 36.65 36.67 0.0M
2022-06-03 36.69 36.78 36.61 36.67 0.0M
2022-06-02 36.62 36.96 36.60 36.96 0.0M
2022-06-01 36.60 36.72 36.52 36.59 0.0M
2022-05-31 36.70 36.87 36.64 36.73 0.0M
2022-05-27 36.66 36.80 36.55 36.80 0.0M
2022-05-26 36.27 36.42 36.26 36.36 0.0M
2022-05-25 35.95 36.11 35.63 36.00 0.1M
2022-05-24 35.77 35.90 35.60 35.84 0.0M
2022-05-23 35.91 36.05 35.81 36.01 0.0M
2022-05-20 35.86 35.86 35.34 35.70 0.0M
2022-05-19 35.79 35.88 35.70 35.72 0.0M
2022-05-18 36.22 36.32 35.80 35.86 0.0M
2022-05-17 36.50 36.55 36.30 36.52 0.0M
2022-05-16 35.94 36.38 35.94 36.24 0.0M
2022-05-13 36.05 36.35 36.05 36.22 0.1M
2022-05-12 35.85 35.91 35.54 35.83 0.0M
2022-05-11 36.09 36.32 35.85 35.85 0.0M
2022-05-10 36.54 36.54 36.02 36.16 0.0M
2022-05-09 36.44 36.46 36.08 36.08 0.2M
2022-05-06 36.61 36.92 36.58 36.69 0.0M
2022-05-05 37.22 37.33 36.74 36.84 0.0M
2022-05-04 37.19 37.52 36.91 37.52 0.0M
2022-05-03 37.00 37.40 37.00 37.29 0.0M
2022-05-02 36.96 37.35 36.32 37.18 0.1M
2022-04-29 37.99 38.28 36.89 36.90 0.0M
2022-04-28 38.47 38.84 37.63 38.63 0.0M
2022-04-27 37.43 37.99 37.27 37.56 0.0M
2022-04-26 38.35 38.35 37.34 37.34 0.0M
2022-04-25 38.21 38.74 37.93 38.74 0.0M
2022-04-22 39.47 39.47 38.48 38.52 0.0M
2022-04-21 41.08 41.08 39.80 39.84 0.0M
2022-04-20 40.71 40.81 40.36 40.47 0.0M
2022-04-19 39.82 40.70 39.82 40.59 0.0M
2022-04-18 39.86 40.01 39.60 39.79 0.1M
2022-04-14 40.57 40.57 39.88 39.88 0.0M
2022-04-13 39.93 40.43 39.93 40.36 0.0M
2022-04-12 40.33 40.62 39.75 39.93 0.1M
2022-04-11 40.50 40.55 40.07 40.13 0.0M
2022-04-08 41.30 41.55 40.77 40.84 0.1M
2022-04-07 41.33 41.33 40.56 41.16 0.1M
2022-04-06 41.24 41.24 40.63 40.90 0.0M
2022-04-05 42.22 42.54 41.39 41.51 0.0M
2022-04-04 41.85 42.16 41.62 42.16 0.0M
2022-04-01 41.53 41.68 41.27 41.62 0.0M
2022-03-31 41.83 41.91 41.54 41.57 0.0M
2022-03-30 41.82 41.96 41.76 41.89 0.0M
2022-03-29 42.12 42.31 41.78 41.99 0.0M
2022-03-28 41.54 41.76 41.45 41.76 0.0M
2022-03-25 41.48 42.00 41.40 41.51 0.0M
2022-03-24 41.34 41.65 41.21 41.48 0.0M
2022-03-23 41.23 41.36 41.11 41.18 0.0M
2022-03-22 41.14 41.42 41.14 41.42 0.0M
2022-03-21 41.19 41.19 41.00 41.17 0.0M
2022-03-18 40.69 41.18 40.69 41.18 0.0M
2022-03-17 40.55 40.89 40.54 40.83 0.0M
2022-03-16 40.20 40.65 40.20 40.57 0.0M
2022-03-15 39.93 40.20 39.93 40.11 0.0M
2022-03-14 39.88 40.04 39.67 39.76 0.1M
2022-03-11 40.18 40.21 39.92 39.92 0.0M
2022-03-10 40.10 40.21 39.94 40.21 0.0M
2022-03-09 40.07 40.37 40.07 40.28 0.0M
2022-03-08 40.00 40.24 39.71 39.81 0.0M
2022-03-07 40.34 40.41 39.94 39.96 0.0M
2022-03-04 40.40 40.56 40.34 40.48 0.0M
2022-03-03 41.04 41.04 40.64 40.70 0.0M
2022-03-02 40.52 40.89 40.52 40.83 0.0M
2022-03-01 40.81 40.81 40.37 40.47 0.0M
2022-02-28 40.32 40.78 40.32 40.77 0.0M
2022-02-25 40.53 40.82 40.39 40.82 0.0M
2022-02-24 39.09 40.45 39.09 40.37 0.0M
2022-02-23 40.42 40.52 39.98 39.98 0.1M
2022-02-22 40.52 40.53 40.21 40.28 0.0M
2022-02-18 40.75 40.82 40.53 40.53 0.0M
2022-02-17 41.66 41.66 40.83 40.88 0.0M
2022-02-16 41.64 41.64 41.13 41.22 0.0M
2022-02-15 41.24 41.24 41.04 41.15 0.0M
2022-02-14 40.92 41.03 40.71 40.98 0.1M
2022-02-11 41.46 41.46 40.95 41.04 0.0M
2022-02-10 41.57 41.77 41.35 41.48 0.0M
2022-02-09 41.74 42.09 41.64 41.76 0.0M
2022-02-08 41.24 41.73 41.22 41.47 0.0M
2022-02-07 41.48 41.88 41.27 41.41 0.0M
2022-02-04 41.64 41.71 41.17 41.50 0.1M
2022-02-03 41.32 41.66 41.31 41.41 0.0M
2022-02-02 42.14 42.14 41.65 41.98 0.1M
2022-02-01 41.75 41.96 41.42 41.81 0.0M
2022-01-31 41.28 41.57 41.02 41.57 0.1M
2022-01-28 40.50 40.97 40.50 40.97 0.0M
2022-01-27 40.96 40.96 40.46 40.46 0.1M
2022-01-26 41.43 41.43 40.49 40.75 0.3M
2022-01-25 40.39 41.19 40.12 40.66 0.1M
2022-01-24 40.21 41.51 39.06 41.49 0.1M
2022-01-21 42.00 42.47 41.26 41.33 0.2M
2022-01-20 43.07 43.93 42.35 42.40 0.0M
2022-01-19 43.67 43.98 43.08 43.08 0.0M
2022-01-18 43.83 43.99 43.49 43.67 0.1M
2022-01-14 44.12 44.73 44.12 44.73 0.1M
2022-01-13 45.59 45.63 44.56 44.74 0.0M
2022-01-12 45.58 45.86 45.38 45.66 0.0M
2022-01-11 45.07 45.47 44.48 45.47 0.0M
2022-01-10 44.81 44.90 43.75 44.90 0.1M
2022-01-07 44.96 45.39 44.72 44.98 0.0M
2022-01-06 44.78 45.56 44.78 45.23 0.0M
2022-01-05 46.74 46.74 45.32 45.33 0.0M
2022-01-04 47.03 47.03 46.31 46.61 0.1M
2022-01-03 46.41 46.73 46.22 46.73 0.1M