海德思哲服务

HSII
🏛️ 美国 →
49.45
最后更新: 2025-10-01
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 28.59 29.34 27.80 27.97 0.1M
2022-12-29 28.02 28.76 28.02 28.50 0.0M
2022-12-28 28.27 28.58 27.76 27.81 0.0M
2022-12-27 28.26 28.60 28.17 28.26 0.0M
2022-12-23 27.68 28.52 27.44 28.36 0.0M
2022-12-22 28.38 28.38 27.49 27.73 0.1M
2022-12-21 28.08 28.70 28.07 28.64 0.1M
2022-12-20 27.58 28.11 27.15 27.92 0.1M
2022-12-19 27.90 28.36 27.49 27.68 0.1M
2022-12-16 27.75 28.33 27.56 27.95 1.0M
2022-12-15 29.46 29.46 27.14 27.90 0.2M
2022-12-14 28.28 30.46 28.28 29.73 0.2M
2022-12-13 28.75 29.42 28.04 28.25 0.2M
2022-12-12 27.78 28.93 27.41 28.02 0.1M
2022-12-09 27.77 28.26 27.58 27.87 0.1M
2022-12-08 28.43 28.49 27.51 27.93 0.1M
2022-12-07 28.96 29.27 28.40 28.47 0.1M
2022-12-06 29.05 29.50 28.72 29.12 0.2M
2022-12-05 29.68 29.91 28.78 29.06 0.2M
2022-12-02 29.82 30.25 28.67 29.88 0.1M
2022-12-01 29.77 30.25 29.60 30.08 0.1M
2022-11-30 29.15 29.73 28.59 29.70 0.1M
2022-11-29 29.15 29.45 29.08 29.11 0.1M
2022-11-28 29.10 29.36 28.96 29.23 0.1M
2022-11-25 28.80 29.30 28.80 29.26 0.1M
2022-11-23 29.30 29.89 28.60 29.00 0.1M
2022-11-22 29.34 29.70 29.19 29.42 0.1M
2022-11-21 28.92 29.54 28.82 29.14 0.1M
2022-11-18 29.24 29.27 28.49 28.82 0.1M
2022-11-17 28.00 28.69 27.94 28.66 0.1M
2022-11-16 28.61 28.65 27.90 28.26 0.1M
2022-11-15 28.80 29.46 28.54 28.57 0.1M
2022-11-14 28.41 28.94 28.28 28.59 0.1M
2022-11-11 29.04 29.08 28.02 28.39 0.1M
2022-11-10 28.03 29.11 27.68 28.85 0.2M
2022-11-09 27.50 28.05 26.90 26.96 0.1M
2022-11-08 27.75 28.36 27.48 27.63 0.1M
2022-11-07 27.49 27.88 27.34 27.75 0.1M
2022-11-04 27.03 27.40 26.85 27.40 0.1M
2022-11-03 26.87 27.10 26.65 26.82 0.1M
2022-11-02 27.97 28.33 27.21 27.37 0.1M
2022-11-01 28.07 28.50 27.94 28.06 0.1M
2022-10-31 28.26 28.55 28.16 28.16 0.1M
2022-10-28 28.33 28.67 27.79 28.57 0.1M
2022-10-27 27.81 28.63 27.59 28.05 0.1M
2022-10-26 27.52 28.79 27.52 27.69 0.2M
2022-10-25 25.94 27.42 22.79 27.26 0.4M
2022-10-24 28.86 29.48 28.50 28.59 0.4M
2022-10-21 28.38 29.00 28.09 28.81 0.1M
2022-10-20 28.68 29.08 28.22 28.28 0.1M
2022-10-19 28.53 28.92 28.26 28.70 0.1M
2022-10-18 28.85 29.08 28.28 28.75 0.1M
2022-10-17 28.21 28.93 27.98 28.54 0.1M
2022-10-14 28.47 28.47 27.68 27.72 0.1M
2022-10-13 27.06 28.75 26.47 28.51 0.1M
2022-10-12 27.47 27.77 27.24 27.31 0.1M
2022-10-11 27.55 28.00 27.21 27.49 0.1M
2022-10-10 27.11 27.83 27.11 27.64 0.1M
2022-10-07 27.51 27.72 27.00 27.14 0.1M
2022-10-06 27.83 28.11 27.29 27.83 0.1M
2022-10-05 27.72 28.08 27.51 27.90 0.1M
2022-10-04 27.72 28.29 27.68 28.13 0.1M
2022-10-03 26.13 27.48 26.06 27.41 0.3M
2022-09-30 26.07 26.81 25.86 25.99 0.1M
2022-09-29 25.78 26.22 25.27 26.15 0.1M
2022-09-28 25.70 26.32 25.65 26.13 0.1M
2022-09-27 25.88 26.13 25.32 25.74 0.1M
2022-09-26 25.36 26.32 25.15 25.73 0.1M
2022-09-23 25.88 26.03 25.51 25.60 0.1M
2022-09-22 26.51 26.70 26.01 26.14 0.1M
2022-09-21 26.86 27.03 26.48 26.62 0.1M
2022-09-20 26.81 26.81 26.14 26.63 0.1M
2022-09-19 26.28 27.05 26.28 26.94 0.1M
2022-09-16 27.00 27.11 26.29 26.66 0.3M
2022-09-15 27.26 27.62 26.89 27.06 0.1M
2022-09-14 27.46 28.40 27.30 27.50 0.1M
2022-09-13 27.59 28.03 27.27 27.57 0.2M
2022-09-12 27.78 28.27 27.72 28.12 0.1M
2022-09-09 27.62 27.93 27.19 27.48 0.1M
2022-09-08 27.60 27.63 27.01 27.43 0.1M
2022-09-07 28.74 28.82 27.26 27.62 0.2M
2022-09-06 28.60 28.77 27.75 28.75 0.2M
2022-09-02 28.81 29.10 28.11 28.38 0.1M
2022-09-01 28.23 28.56 27.75 28.38 0.1M
2022-08-31 28.80 29.16 28.46 28.46 0.2M
2022-08-30 28.90 29.10 28.80 28.84 0.2M
2022-08-29 29.05 29.32 28.88 28.95 0.3M
2022-08-26 30.80 30.85 29.23 29.30 0.1M
2022-08-25 30.20 30.80 30.06 30.72 0.1M
2022-08-24 30.42 30.86 30.33 30.36 0.1M
2022-08-23 30.46 30.81 30.34 30.42 0.1M
2022-08-22 30.84 31.02 30.40 30.60 0.1M
2022-08-19 31.38 31.39 30.69 31.33 0.2M
2022-08-18 31.90 32.13 31.54 31.56 0.0M
2022-08-17 31.98 32.55 31.77 32.01 0.1M
2022-08-16 31.83 32.51 31.62 32.35 0.2M
2022-08-15 31.35 32.07 30.97 31.99 0.1M
2022-08-12 31.60 31.99 31.11 31.47 0.1M
2022-08-11 31.39 31.79 31.02 31.60 0.2M
2022-08-10 31.51 31.94 31.22 31.28 0.1M
2022-08-09 31.22 31.44 30.75 31.20 0.1M
2022-08-08 31.37 31.46 30.52 31.27 0.2M
2022-08-05 30.14 31.43 29.99 31.36 0.2M
2022-08-04 31.23 31.38 30.11 30.38 0.1M
2022-08-03 31.05 31.77 30.46 31.44 0.1M
2022-08-02 31.41 31.85 30.83 30.91 0.2M
2022-08-01 31.20 32.00 30.66 31.68 0.1M
2022-07-29 30.79 31.60 30.79 31.14 0.1M
2022-07-28 30.78 30.96 30.06 30.79 0.1M
2022-07-27 30.69 31.14 30.46 30.68 0.2M
2022-07-26 31.00 31.02 28.98 30.36 0.4M
2022-07-25 30.11 30.83 29.72 30.61 0.3M
2022-07-22 31.10 31.31 29.71 29.91 0.1M
2022-07-21 31.16 31.47 30.49 31.38 0.1M
2022-07-20 30.01 31.14 29.88 31.00 0.2M
2022-07-19 29.03 30.27 29.03 30.06 0.4M
2022-07-18 28.46 29.06 28.16 28.62 0.3M
2022-07-15 29.60 29.62 27.91 28.16 0.2M
2022-07-14 30.40 30.41 29.16 29.49 0.1M
2022-07-13 30.48 30.82 30.21 30.65 0.2M
2022-07-12 30.96 31.54 30.58 30.78 0.1M
2022-07-11 32.07 32.39 30.80 30.85 0.1M
2022-07-08 31.67 32.24 31.16 32.07 0.3M
2022-07-07 31.94 32.37 31.65 31.83 0.3M
2022-07-06 31.63 31.72 31.18 31.62 0.2M
2022-07-05 32.00 32.39 31.48 31.62 0.2M
2022-07-01 32.10 32.81 31.73 32.40 0.1M
2022-06-30 30.89 32.36 30.63 32.36 0.1M
2022-06-29 31.72 31.72 30.95 31.52 0.1M
2022-06-28 32.65 32.71 31.44 31.52 0.1M
2022-06-27 32.73 33.00 32.07 32.48 0.1M
2022-06-24 31.48 32.70 31.45 32.48 0.4M
2022-06-23 31.22 31.87 30.60 31.47 0.1M
2022-06-22 30.69 32.05 30.69 31.36 0.2M
2022-06-21 30.25 31.31 29.73 31.12 0.1M
2022-06-17 29.66 30.22 29.23 29.72 0.4M
2022-06-16 30.30 30.30 28.79 29.22 0.1M
2022-06-15 31.95 31.95 30.88 31.00 0.1M
2022-06-14 30.88 31.76 30.47 31.58 0.1M
2022-06-13 31.54 31.69 30.67 30.80 0.1M
2022-06-10 34.05 34.12 32.22 32.38 0.1M
2022-06-09 34.89 35.40 34.39 34.62 0.1M
2022-06-08 35.09 35.27 34.54 35.17 0.1M
2022-06-07 34.83 35.11 34.69 35.11 0.1M
2022-06-06 34.72 35.54 34.72 34.82 0.1M
2022-06-03 34.46 35.59 34.24 34.60 0.1M
2022-06-02 34.53 35.18 34.13 34.74 0.1M
2022-06-01 34.62 35.01 34.23 34.50 0.2M
2022-05-31 34.11 34.93 33.91 34.56 0.1M
2022-05-27 34.53 34.92 34.21 34.53 0.1M
2022-05-26 34.74 35.41 34.13 34.18 0.1M
2022-05-25 33.15 34.67 32.82 34.43 0.2M
2022-05-24 32.03 34.08 31.58 33.69 0.2M
2022-05-23 32.07 32.61 31.40 32.09 0.1M
2022-05-20 31.53 31.85 30.80 31.80 0.1M
2022-05-19 30.61 32.08 30.49 31.17 0.2M
2022-05-18 31.77 32.28 30.55 30.78 0.1M
2022-05-17 31.55 32.86 31.55 32.32 0.1M
2022-05-16 30.95 31.45 30.45 31.01 0.1M
2022-05-13 31.45 31.89 30.92 31.10 0.1M
2022-05-12 31.18 32.01 30.61 31.28 0.2M
2022-05-11 32.68 33.26 31.07 31.20 0.1M
2022-05-10 32.74 33.16 32.02 32.72 0.2M
2022-05-09 32.12 32.83 31.73 32.44 0.1M
2022-05-06 32.75 33.15 32.19 32.44 0.1M
2022-05-05 33.55 33.63 32.41 33.06 0.1M
2022-05-04 33.54 34.37 33.45 34.15 0.2M
2022-05-03 32.30 33.48 31.94 33.30 0.1M
2022-05-02 31.97 33.12 31.90 32.30 0.2M
2022-04-29 32.74 33.42 31.86 31.96 0.2M
2022-04-28 32.03 33.34 31.84 32.86 0.2M
2022-04-27 31.68 32.47 30.49 32.03 0.3M
2022-04-26 38.37 39.39 32.10 32.11 0.4M
2022-04-25 39.48 39.99 39.04 39.65 0.3M
2022-04-22 40.54 41.29 39.79 39.82 0.1M
2022-04-21 40.27 41.07 39.59 40.69 0.1M
2022-04-20 40.26 40.59 39.77 40.03 0.0M
2022-04-19 39.02 39.99 38.91 39.90 0.1M
2022-04-18 39.20 39.61 38.95 38.99 0.1M
2022-04-14 39.67 40.32 39.24 39.46 0.1M
2022-04-13 39.13 39.80 39.12 39.47 0.1M
2022-04-12 38.94 39.73 38.94 39.41 0.1M
2022-04-11 38.36 39.37 38.12 38.75 0.1M
2022-04-08 39.15 39.81 38.55 38.62 0.1M
2022-04-07 39.04 40.01 38.96 39.31 0.1M
2022-04-06 39.05 39.38 38.84 39.21 0.1M
2022-04-05 40.32 40.32 39.20 39.30 0.1M
2022-04-04 40.53 40.78 40.16 40.40 0.1M
2022-04-01 39.88 40.73 39.61 40.60 0.2M
2022-03-31 40.51 40.72 39.35 39.58 0.1M
2022-03-30 41.36 41.52 40.38 40.57 0.1M
2022-03-29 39.68 42.17 39.42 41.75 0.2M
2022-03-28 39.82 39.96 39.06 39.18 0.1M
2022-03-25 39.88 40.29 39.63 39.82 0.1M
2022-03-24 39.27 39.95 38.87 39.70 0.1M
2022-03-23 40.06 40.06 39.14 39.20 0.1M
2022-03-22 40.60 41.10 39.69 40.39 0.1M
2022-03-21 40.76 41.34 40.12 40.29 0.1M
2022-03-18 41.47 41.76 40.47 40.55 0.5M
2022-03-17 40.84 41.68 40.40 41.51 0.1M
2022-03-16 40.15 40.69 39.68 40.63 0.2M
2022-03-15 38.73 39.93 38.51 39.63 0.1M
2022-03-14 37.29 38.80 37.21 38.70 0.1M
2022-03-11 37.55 37.80 37.08 37.48 0.1M
2022-03-10 37.76 37.99 37.08 37.56 0.1M
2022-03-09 38.19 38.71 37.92 38.24 0.3M
2022-03-08 38.27 38.30 37.23 37.38 0.2M
2022-03-07 39.88 40.15 37.86 37.97 0.2M
2022-03-04 41.41 41.63 39.76 39.91 0.1M
2022-03-03 41.44 41.92 40.86 41.83 0.1M
2022-03-02 41.30 41.79 40.60 41.21 0.1M
2022-03-01 42.75 43.03 39.89 40.88 0.3M
2022-02-28 42.97 43.38 42.62 42.75 0.2M
2022-02-25 42.16 43.39 42.16 43.30 0.1M
2022-02-24 41.52 42.24 41.05 42.16 0.1M
2022-02-23 42.92 43.03 41.91 42.05 0.1M
2022-02-22 43.66 43.85 42.40 42.54 0.2M
2022-02-18 43.48 43.97 43.01 43.50 0.1M
2022-02-17 43.90 44.13 43.22 43.35 0.1M
2022-02-16 43.85 44.35 43.52 44.26 0.1M
2022-02-15 43.63 44.02 43.39 43.86 0.1M
2022-02-14 43.03 43.74 42.76 43.37 0.1M
2022-02-11 43.08 43.50 42.30 42.79 0.1M
2022-02-10 43.43 44.24 42.92 43.07 0.1M
2022-02-09 44.55 45.09 43.86 44.00 0.1M
2022-02-08 43.13 44.55 43.13 44.43 0.1M
2022-02-07 43.16 43.71 42.77 43.13 0.1M
2022-02-04 43.78 43.92 42.44 43.30 0.1M
2022-02-03 43.51 44.13 43.25 43.86 0.1M
2022-02-02 44.16 44.33 43.42 43.74 0.1M
2022-02-01 43.83 44.40 43.46 44.16 0.1M
2022-01-31 42.84 43.90 42.40 43.77 0.2M
2022-01-28 42.73 42.93 41.42 42.93 0.1M
2022-01-27 43.23 44.12 42.24 42.62 0.1M
2022-01-26 43.66 44.44 42.30 42.93 0.1M
2022-01-25 43.23 44.14 42.39 43.45 0.2M
2022-01-24 41.86 43.92 41.72 43.69 0.1M
2022-01-21 41.94 43.54 41.31 42.41 0.1M
2022-01-20 42.74 43.57 42.14 42.33 0.1M
2022-01-19 44.01 44.08 42.58 42.69 0.1M
2022-01-18 44.85 44.85 43.81 43.92 0.1M
2022-01-14 44.43 45.36 44.25 45.11 0.1M
2022-01-13 45.00 45.99 44.70 45.12 0.1M
2022-01-12 44.97 45.11 44.06 44.54 0.1M
2022-01-11 44.33 45.10 43.73 44.92 0.1M
2022-01-10 45.04 45.14 43.64 44.12 0.1M
2022-01-07 46.17 46.35 45.04 45.04 0.1M
2022-01-06 45.84 46.11 44.89 45.99 0.1M
2022-01-05 46.57 46.85 45.52 45.52 0.1M
2022-01-04 45.29 46.62 45.29 46.57 0.1M
2022-01-03 44.00 45.26 44.00 45.15 0.1M