海伦特洛伊家电

HELE
🏛️ 美国 →
25.44
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
2024-12-31 59.99 60.45 59.00 59.83 0.4M
2024-12-30 60.08 60.16 59.03 59.46 0.4M
2024-12-27 61.03 61.98 59.86 60.54 0.2M
2024-12-26 61.02 61.87 60.45 61.28 0.3M
2024-12-24 61.52 61.61 60.45 61.58 0.2M
2024-12-23 62.65 63.20 60.86 61.73 0.3M
2024-12-20 61.78 63.89 61.78 62.78 0.6M
2024-12-19 63.91 64.58 61.91 62.15 0.3M
2024-12-18 67.24 67.54 63.26 63.69 0.3M
2024-12-17 67.06 67.76 66.11 66.86 0.3M
2024-12-16 68.03 68.47 66.06 67.39 0.4M
2024-12-13 69.29 70.23 68.00 68.42 0.4M
2024-12-12 70.33 71.00 69.10 69.19 0.4M
2024-12-11 72.52 72.70 70.08 70.33 0.4M
2024-12-10 72.91 73.79 71.20 72.07 0.3M
2024-12-09 73.68 75.68 72.89 73.18 0.3M
2024-12-06 73.47 74.78 72.52 72.70 0.3M
2024-12-05 73.79 73.79 72.12 72.25 0.2M
2024-12-04 73.27 74.78 73.08 73.43 0.5M
2024-12-03 73.77 74.49 72.86 73.23 0.2M
2024-12-02 72.76 74.39 71.75 73.79 0.4M
2024-11-29 72.82 73.91 72.72 73.33 0.2M
2024-11-27 71.07 73.26 71.07 72.51 0.3M
2024-11-26 70.66 71.33 69.28 70.72 0.4M
2024-11-25 70.87 75.25 70.87 71.67 0.7M
2024-11-22 71.03 73.98 69.84 69.92 0.9M
2024-11-21 66.80 69.69 66.40 69.06 0.5M
2024-11-20 66.86 67.63 66.12 66.80 0.4M
2024-11-19 64.86 67.67 64.69 67.09 0.4M
2024-11-18 64.54 65.59 63.58 65.47 0.4M
2024-11-15 66.19 66.19 64.14 64.92 0.3M
2024-11-14 64.60 65.75 64.16 65.71 0.3M
2024-11-13 66.08 66.45 64.24 64.41 0.3M
2024-11-12 65.73 67.24 65.10 65.81 0.4M
2024-11-11 63.11 66.21 62.59 66.16 0.4M
2024-11-08 62.48 63.23 61.80 62.48 0.4M
2024-11-07 63.38 64.65 62.57 62.71 0.3M
2024-11-06 65.20 66.66 62.51 63.38 0.4M
2024-11-05 65.06 65.48 63.87 65.03 0.3M
2024-11-04 64.91 67.81 64.91 65.47 0.4M
2024-11-01 63.98 65.62 63.33 64.78 0.3M
2024-10-31 63.99 64.29 63.03 63.65 0.4M
2024-10-30 65.06 65.81 64.02 64.21 0.4M
2024-10-29 65.78 67.80 65.28 65.58 0.3M
2024-10-28 65.27 66.88 64.99 66.03 0.3M
2024-10-25 65.24 66.38 64.30 64.54 0.3M
2024-10-24 64.89 66.24 64.22 64.79 0.4M
2024-10-23 64.54 64.68 63.14 64.58 0.3M
2024-10-22 65.23 65.24 63.67 64.56 0.3M
2024-10-21 67.62 67.85 64.85 65.43 0.4M
2024-10-18 66.96 68.72 66.58 68.04 0.4M
2024-10-17 67.58 67.65 65.63 66.70 0.6M
2024-10-16 68.63 69.31 66.27 67.68 0.6M
2024-10-15 68.04 70.25 68.04 68.78 0.5M
2024-10-14 71.24 71.24 68.00 68.50 0.6M
2024-10-11 72.29 72.91 71.18 71.54 0.8M
2024-10-10 73.50 75.18 72.05 72.36 1.0M
2024-10-09 73.66 77.95 71.85 73.52 3.5M
2024-10-08 61.50 62.56 60.55 62.37 0.8M
2024-10-07 62.36 63.39 61.32 61.90 0.6M
2024-10-04 62.49 63.17 61.73 62.78 0.4M
2024-10-03 60.43 61.79 59.51 61.54 0.4M
2024-10-02 61.29 61.58 60.72 60.80 0.5M
2024-10-01 61.62 62.31 60.32 61.44 0.4M
2024-09-30 61.70 63.43 61.41 61.85 0.5M
2024-09-27 60.65 62.92 60.64 61.69 0.5M
2024-09-26 58.82 59.85 58.58 59.48 0.3M
2024-09-25 59.62 59.90 56.88 57.55 0.6M
2024-09-24 59.69 60.85 59.69 59.90 0.5M
2024-09-23 60.10 60.92 59.17 59.58 0.7M
2024-09-20 59.26 61.44 58.10 59.67 5.7M
2024-09-19 60.62 60.62 59.05 59.73 0.7M
2024-09-18 59.79 61.11 58.71 59.23 0.7M
2024-09-17 59.83 60.67 59.26 59.73 0.5M
2024-09-16 58.44 59.83 58.37 59.17 0.4M
2024-09-13 56.05 58.18 56.05 58.02 0.4M
2024-09-12 55.27 56.31 54.26 55.57 0.3M
2024-09-11 54.13 55.19 53.05 55.16 0.5M
2024-09-10 54.86 55.05 52.93 54.45 0.4M
2024-09-09 54.91 58.08 53.49 55.03 1.2M
2024-09-06 56.00 56.00 52.24 54.82 0.9M
2024-09-05 54.19 54.42 52.57 52.93 0.3M
2024-09-04 53.39 54.59 52.55 53.75 0.3M
2024-09-03 52.99 54.72 52.90 53.58 0.7M
2024-08-30 53.23 53.47 52.39 53.38 0.6M
2024-08-29 53.34 53.66 52.40 52.84 0.2M
2024-08-28 52.72 53.42 52.25 52.87 0.3M
2024-08-27 53.79 53.99 52.62 52.95 0.3M
2024-08-26 53.61 54.52 53.13 54.11 0.3M
2024-08-23 51.34 54.25 51.26 53.36 0.5M
2024-08-22 52.45 52.66 51.03 51.09 0.4M
2024-08-21 51.11 53.74 51.11 52.47 1.0M
2024-08-20 50.86 51.40 50.37 50.75 0.3M
2024-08-19 51.92 52.41 50.78 51.13 0.4M
2024-08-16 51.26 52.42 51.06 51.52 0.6M
2024-08-15 49.97 52.42 49.92 51.54 0.9M
2024-08-14 50.42 50.61 48.05 48.49 0.6M
2024-08-13 49.89 51.21 49.81 50.38 1.2M
2024-08-12 53.30 53.89 49.56 49.72 0.7M
2024-08-09 55.26 55.26 53.28 53.28 0.3M
2024-08-08 54.64 55.67 54.53 55.04 0.4M
2024-08-07 56.18 56.33 54.24 54.29 0.5M
2024-08-06 55.95 56.02 54.93 55.35 0.3M
2024-08-05 53.52 56.37 52.77 55.95 0.5M
2024-08-02 54.98 56.42 53.14 56.09 0.5M
2024-08-01 59.33 60.09 55.61 56.73 0.6M
2024-07-31 62.90 63.24 58.89 59.11 0.8M
2024-07-30 60.65 62.29 59.51 62.27 0.6M
2024-07-29 58.81 60.91 58.74 60.62 0.6M
2024-07-26 56.64 59.44 55.89 58.98 0.7M
2024-07-25 55.28 56.56 54.82 55.38 0.8M
2024-07-24 56.45 57.50 54.88 55.19 0.7M
2024-07-23 56.87 57.73 55.51 57.07 0.8M
2024-07-22 57.05 57.60 56.14 57.05 0.6M
2024-07-19 59.65 59.65 56.53 56.75 0.7M
2024-07-18 61.79 62.91 59.31 59.45 0.6M
2024-07-17 60.93 62.46 60.90 61.91 1.0M
2024-07-16 61.67 62.20 59.65 61.08 1.2M
2024-07-15 64.14 64.25 61.23 61.35 0.7M
2024-07-12 65.04 66.51 64.04 64.07 0.6M
2024-07-11 63.50 65.58 62.62 64.48 1.1M
2024-07-10 63.94 64.40 61.15 61.76 1.8M
2024-07-09 61.79 65.91 60.00 64.33 5.5M
2024-07-08 88.40 90.10 88.26 89.01 0.5M
2024-07-05 91.66 91.77 87.27 88.06 0.3M
2024-07-03 91.83 93.09 91.01 91.62 0.2M
2024-07-02 88.86 91.48 88.53 91.32 0.3M
2024-07-01 92.74 92.74 88.65 90.00 0.4M
2024-06-28 95.20 95.47 91.56 92.74 0.4M
2024-06-27 94.74 95.15 92.50 94.34 0.3M
2024-06-26 95.84 96.54 94.75 95.19 0.2M
2024-06-25 98.65 98.65 95.82 96.04 0.1M
2024-06-24 99.26 100.65 98.00 99.07 0.2M
2024-06-21 99.31 99.73 98.23 98.85 0.4M
2024-06-20 98.59 99.87 98.17 99.41 0.1M
2024-06-18 99.65 101.18 99.23 99.33 0.2M
2024-06-17 97.91 100.54 97.91 99.65 0.2M
2024-06-14 98.57 98.92 96.34 98.40 0.2M
2024-06-13 100.68 100.75 99.25 100.03 0.2M
2024-06-12 102.89 106.45 100.89 101.10 0.2M
2024-06-11 99.10 100.56 98.27 100.22 0.2M
2024-06-10 100.34 101.34 99.35 99.52 0.2M
2024-06-07 101.75 102.66 100.76 101.05 0.2M
2024-06-06 104.10 104.93 102.89 103.19 0.2M
2024-06-05 105.49 105.49 103.06 104.69 0.1M
2024-06-04 105.78 106.88 105.25 105.29 0.2M
2024-06-03 107.51 108.64 106.18 106.31 0.2M
2024-05-31 105.26 106.96 103.93 106.88 0.3M
2024-05-30 103.77 105.02 103.19 104.86 0.1M
2024-05-29 102.72 102.96 101.13 102.51 0.2M
2024-05-28 105.43 105.51 103.18 103.80 0.2M
2024-05-24 104.41 104.99 103.66 104.78 0.2M
2024-05-23 105.81 105.81 103.27 103.54 0.3M
2024-05-22 105.82 106.57 105.25 105.89 0.1M
2024-05-21 106.21 106.66 105.11 106.41 0.2M
2024-05-20 108.89 108.89 106.18 106.42 0.2M
2024-05-17 108.11 109.59 107.25 108.88 0.3M
2024-05-16 108.30 109.02 107.30 108.08 0.2M
2024-05-15 110.37 110.65 107.98 108.30 0.3M
2024-05-14 108.51 110.76 107.12 109.21 0.5M
2024-05-13 102.41 108.00 102.41 106.51 0.5M
2024-05-10 102.22 103.10 101.23 102.40 0.3M
2024-05-09 99.28 102.52 99.00 102.28 0.3M
2024-05-08 96.98 98.77 96.80 98.70 0.2M
2024-05-07 98.85 99.70 97.91 98.05 0.4M
2024-05-06 97.46 99.17 97.30 98.70 0.4M
2024-05-03 96.69 96.70 94.46 96.54 0.3M
2024-05-02 94.60 96.12 92.70 94.96 0.4M
2024-05-01 92.53 95.40 92.07 93.52 0.6M
2024-04-30 91.69 93.49 90.82 92.71 0.5M
2024-04-29 91.36 94.45 91.36 92.36 0.7M
2024-04-26 91.53 93.00 90.82 91.21 0.8M
2024-04-25 89.83 92.58 89.69 90.85 0.6M
2024-04-24 98.15 100.00 87.50 90.71 1.8M
2024-04-23 99.73 101.25 99.73 100.28 0.6M
2024-04-22 99.82 100.70 98.78 99.70 0.3M
2024-04-19 97.81 100.14 97.81 100.00 0.4M
2024-04-18 96.49 99.85 95.52 98.39 0.6M
2024-04-17 98.44 99.12 95.14 96.15 0.3M
2024-04-16 96.44 99.25 95.36 98.26 0.3M
2024-04-15 100.49 100.63 96.52 97.53 0.2M
2024-04-12 101.19 102.26 99.37 99.85 0.2M
2024-04-11 104.95 104.95 101.66 102.25 0.3M
2024-04-10 105.17 105.85 103.00 104.52 0.3M
2024-04-09 106.35 108.71 106.35 108.71 0.3M
2024-04-08 106.50 107.40 104.79 105.50 0.3M
2024-04-05 107.22 108.65 104.85 106.01 0.3M
2024-04-04 110.32 110.57 107.58 107.80 0.2M
2024-04-03 110.48 111.12 108.77 108.87 0.1M
2024-04-02 113.45 113.87 109.05 110.72 0.2M
2024-04-01 115.81 115.81 113.89 114.79 0.2M
2024-03-28 115.64 116.13 114.61 115.24 0.2M
2024-03-27 113.26 115.07 113.26 114.94 0.2M
2024-03-26 115.15 115.15 112.70 112.89 0.1M
2024-03-25 113.26 115.30 112.74 114.05 0.2M
2024-03-22 115.90 115.90 112.31 112.52 0.2M
2024-03-21 115.74 117.94 115.29 115.90 0.2M
2024-03-20 114.54 116.60 114.54 115.50 0.3M
2024-03-19 113.97 115.68 113.35 115.19 0.2M
2024-03-18 116.95 116.95 114.02 114.24 0.2M
2024-03-15 116.28 118.64 116.28 116.91 0.3M
2024-03-14 119.21 119.21 116.15 117.09 0.1M
2024-03-13 118.65 120.76 118.65 119.62 0.1M
2024-03-12 120.89 121.12 118.44 119.43 0.1M
2024-03-11 123.90 124.83 119.88 120.96 0.2M
2024-03-08 123.50 125.54 122.70 124.36 0.1M
2024-03-07 122.53 123.69 121.98 122.08 0.2M
2024-03-06 122.13 122.78 120.81 121.32 0.2M
2024-03-05 122.96 124.33 121.27 121.45 0.1M
2024-03-04 124.48 126.26 123.15 123.17 0.1M
2024-03-01 124.52 125.43 122.57 124.37 0.1M
2024-02-29 127.21 127.62 123.90 125.00 0.2M
2024-02-28 125.06 127.83 125.06 125.78 0.2M
2024-02-27 124.49 126.82 124.49 126.28 0.2M
2024-02-26 124.45 126.76 123.63 123.91 0.1M
2024-02-23 125.94 126.92 124.61 125.57 0.1M
2024-02-22 123.47 126.65 123.39 126.02 0.2M
2024-02-21 122.65 124.22 121.89 124.09 0.2M
2024-02-20 120.11 122.99 119.19 122.82 0.2M
2024-02-16 123.62 124.01 121.50 122.07 0.2M
2024-02-15 122.00 125.92 122.00 124.75 0.2M
2024-02-14 120.86 121.64 118.71 121.22 0.1M
2024-02-13 116.77 120.38 115.67 118.80 0.3M
2024-02-12 115.99 123.06 115.99 122.46 0.3M
2024-02-09 116.54 116.70 114.64 116.52 0.1M
2024-02-08 113.15 116.34 113.15 116.18 0.1M
2024-02-07 114.82 114.83 113.04 113.49 0.1M
2024-02-06 111.89 114.98 111.89 114.98 0.1M
2024-02-05 115.20 115.37 110.72 111.98 0.3M
2024-02-02 113.32 118.52 113.15 116.84 0.1M
2024-02-01 115.08 117.15 113.96 115.39 0.2M
2024-01-31 117.26 117.69 113.86 114.50 0.3M
2024-01-30 119.76 119.76 117.13 117.50 0.2M
2024-01-29 122.78 123.06 118.58 120.80 0.2M
2024-01-26 122.38 124.73 120.75 123.44 0.2M
2024-01-25 120.26 121.33 119.00 121.11 0.2M
2024-01-24 122.76 122.76 117.82 118.38 0.2M
2024-01-23 122.93 122.93 120.27 121.23 0.2M
2024-01-22 118.48 122.49 118.26 121.18 0.2M
2024-01-19 116.82 117.97 114.27 117.88 0.2M
2024-01-18 115.83 115.98 112.47 115.91 0.2M
2024-01-17 115.31 117.17 114.21 114.84 0.3M
2024-01-16 119.87 119.87 115.68 117.40 0.3M
2024-01-12 126.14 126.65 120.81 121.43 0.2M
2024-01-11 123.80 126.25 122.43 124.34 0.2M
2024-01-10 125.50 126.94 123.68 124.65 0.2M
2024-01-09 120.30 125.69 119.57 125.26 0.3M
2024-01-08 119.00 122.19 115.91 121.16 0.6M
2024-01-05 115.28 117.69 115.22 115.98 0.4M
2024-01-04 115.11 116.84 114.30 116.57 0.2M
2024-01-03 120.38 120.73 115.38 115.67 0.2M
2024-01-02 119.81 123.62 119.81 122.07 0.2M