Helios Technologies Inc

HLIO
🏛️ 美国 →
52.77
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 29.05 29.11 28.85 28.85 6.3K
09:31 29.05 29.05 29.05 29.05 0.3K
09:32 29.04 29.04 29.04 29.04 0.1K
09:33 29.01 29.01 28.80 28.80 2.1K
09:34 28.84 28.97 28.84 28.97 0.5K
09:35 28.90 28.90 28.90 28.90 1.9K
09:38 29.00 29.00 28.96 28.96 4.4K
09:40 29.02 29.02 29.00 29.02 1.4K
09:41 29.02 29.02 29.00 29.00 3.2K
09:42 29.09 29.13 29.09 29.13 0.8K
09:43 29.04 29.04 29.04 29.04 1.2K
09:44 29.12 29.12 29.12 29.12 0.4K
09:45 29.12 29.12 29.12 29.12 0.5K
09:46 29.12 29.12 29.12 29.12 0.1K
09:49 29.13 29.13 29.13 29.13 0.4K
09:51 29.14 29.14 29.14 29.14 0.2K
09:52 29.15 29.15 29.10 29.10 0.5K
09:53 29.15 29.15 29.15 29.15 0.2K
09:54 29.15 29.15 29.15 29.15 5.4K
09:55 29.15 29.37 29.15 29.33 18.1K
09:56 29.33 29.33 29.29 29.33 2.1K
09:58 29.30 29.30 29.30 29.30 0.1K
09:59 29.25 29.30 29.25 29.30 1.0K
10:00 29.33 29.33 29.32 29.32 0.3K
10:01 29.33 29.34 29.33 29.34 1.8K
10:02 29.37 29.50 29.37 29.40 4.0K
10:03 29.61 29.61 29.61 29.61 0.8K
10:05 29.65 29.65 29.58 29.61 0.9K
10:06 29.61 29.62 29.61 29.62 0.6K
10:07 29.60 29.60 29.53 29.53 1.5K
10:08 29.45 29.48 29.45 29.48 2.0K
10:10 29.64 29.64 29.64 29.64 1.3K
10:11 29.69 29.69 29.69 29.69 0.4K
10:17 29.80 29.86 29.80 29.86 3.3K
10:18 29.96 29.97 29.96 29.97 5.0K
10:19 29.97 29.97 29.97 29.97 1.6K
10:21 29.97 29.97 29.97 29.97 0.3K
10:22 30.05 30.09 30.02 30.02 1.2K
10:24 30.09 30.09 30.09 30.09 0.3K
10:25 30.20 30.20 30.20 30.20 0.3K
10:27 30.04 30.04 29.93 29.93 3.0K
10:28 29.91 30.00 29.91 30.00 1.2K
10:29 30.00 30.00 30.00 30.00 0.2K
10:31 30.00 30.15 30.00 30.14 1.7K
10:32 30.14 30.14 30.14 30.14 0.4K
10:33 30.15 30.15 30.15 30.15 0.4K
10:34 30.15 30.25 30.15 30.25 0.6K
10:35 30.15 30.15 30.15 30.15 0.2K
10:36 30.20 30.31 30.20 30.30 4.5K
10:37 30.31 30.31 30.31 30.31 0.4K
10:41 30.39 30.39 30.39 30.39 0.3K
10:42 30.34 30.34 30.34 30.34 0.2K
10:44 30.34 30.34 30.34 30.34 1.1K
10:45 30.33 30.33 30.33 30.33 0.1K
10:46 30.34 30.34 30.34 30.34 0.7K
10:48 30.37 30.46 30.37 30.46 1.8K
10:49 30.46 30.46 30.40 30.40 3.4K
10:52 30.43 30.47 30.43 30.47 1.3K
10:53 30.45 30.45 30.45 30.45 0.4K
10:55 30.46 30.52 30.46 30.46 2.1K
10:56 30.46 30.46 30.46 30.46 0.2K
10:57 30.45 30.45 30.45 30.45 0.8K
10:58 30.50 30.50 30.50 30.50 2.4K
10:59 30.50 30.50 30.50 30.50 0.2K
11:00 30.46 30.46 30.46 30.46 0.7K
11:02 30.50 30.59 30.49 30.59 3.8K
11:03 30.59 30.59 30.59 30.59 0.5K
11:05 30.59 30.61 30.59 30.59 1.3K
11:06 30.59 30.59 30.59 30.59 0.2K
11:07 30.64 30.64 30.64 30.64 0.2K
11:09 30.59 30.59 30.59 30.59 0.6K
11:10 30.62 30.62 30.62 30.62 2.9K
11:12 30.62 30.62 30.62 30.62 1.0K
11:13 30.67 30.73 30.67 30.73 1.2K
11:15 30.74 30.74 30.74 30.74 0.1K
11:16 30.75 30.75 30.75 30.75 0.2K
11:17 30.69 30.69 30.69 30.69 0.2K
11:19 30.75 30.75 30.75 30.75 0.2K
11:20 30.66 30.66 30.65 30.65 6.5K
11:22 30.67 30.67 30.67 30.67 0.6K
11:23 30.67 30.67 30.67 30.67 1.4K
11:24 30.70 30.70 30.68 30.68 1.7K
11:25 30.72 30.72 30.72 30.72 1.6K
11:26 30.73 30.73 30.73 30.73 1.3K
11:28 30.70 30.70 30.68 30.69 2.0K
11:29 30.66 30.66 30.66 30.66 1.5K
11:33 30.66 30.66 30.66 30.66 0.2K
11:34 30.66 30.66 30.66 30.66 0.8K
11:36 30.75 30.75 30.75 30.75 2.2K
11:44 30.72 30.72 30.72 30.72 2.7K
11:46 30.79 30.79 30.79 30.79 0.8K
11:47 30.81 30.83 30.81 30.83 1.6K
11:49 30.89 30.89 30.89 30.89 0.2K
11:51 30.83 30.83 30.83 30.83 0.3K
11:52 30.89 30.89 30.89 30.89 0.7K
11:53 30.89 30.89 30.89 30.89 0.7K
11:55 30.89 30.89 30.89 30.89 0.1K
11:56 30.89 30.91 30.89 30.91 2.0K
11:57 30.91 30.91 30.91 30.91 1.3K
11:59 30.96 30.96 30.96 30.96 0.2K
12:01 30.92 30.99 30.92 30.97 12.5K
12:02 30.97 31.05 30.97 31.05 0.9K
12:04 31.01 31.05 31.01 31.05 0.7K
12:05 31.05 31.05 31.05 31.05 0.2K
12:08 31.05 31.05 30.95 30.96 3.9K
12:09 30.99 31.00 30.99 30.99 1.1K
12:11 31.02 31.02 31.02 31.02 0.3K
12:13 31.06 31.06 31.06 31.06 0.3K
12:15 31.05 31.05 31.05 31.05 0.2K
12:16 31.10 31.10 31.10 31.10 1.7K
12:20 31.18 31.18 31.18 31.18 0.3K
12:22 31.18 31.18 31.18 31.18 1.0K
12:26 31.11 31.18 31.11 31.18 0.9K
12:29 31.18 31.18 31.18 31.18 0.3K
12:30 31.11 31.11 31.11 31.11 0.8K
12:32 31.14 31.14 31.14 31.14 1.9K
12:33 31.14 31.14 31.14 31.14 1.4K
12:34 31.14 31.14 31.14 31.14 1.6K
12:35 31.17 31.17 31.17 31.17 2.4K
12:38 31.22 31.22 31.18 31.18 1.7K
12:41 31.34 31.34 31.22 31.22 15.8K
12:44 31.19 31.20 31.19 31.20 1.5K
12:45 31.17 31.17 31.17 31.17 0.1K
12:46 31.20 31.20 31.20 31.20 1.6K
12:49 31.26 31.26 31.26 31.26 1.7K
12:50 31.29 31.29 31.27 31.27 1.3K
12:52 31.31 31.31 31.31 31.31 2.1K
12:55 31.35 31.35 31.35 31.35 0.2K
12:56 31.35 31.35 31.35 31.35 0.4K
12:59 31.35 31.35 31.35 31.35 0.3K
13:01 31.39 31.44 31.35 31.40 4.3K
13:02 31.33 31.33 31.33 31.33 5.9K
13:05 31.40 31.40 31.40 31.40 0.8K
13:06 31.47 31.47 31.47 31.47 1.6K
13:08 31.49 31.49 31.48 31.48 0.4K
13:09 31.54 31.54 31.54 31.54 1.3K
13:12 31.42 31.42 31.42 31.42 1.5K
13:15 31.43 31.43 31.43 31.43 0.9K
13:16 31.43 31.43 31.43 31.43 0.3K
13:17 31.48 31.48 31.48 31.48 2.0K
13:19 31.49 31.49 31.49 31.49 0.3K
13:22 31.49 31.50 31.42 31.50 12.3K
13:24 31.50 31.52 31.50 31.52 2.2K
13:25 31.52 31.52 31.52 31.52 0.2K
13:26 31.52 31.52 31.52 31.52 0.3K
13:27 31.43 31.45 31.43 31.45 3.1K
13:28 31.45 31.45 31.38 31.38 2.1K
13:29 31.45 31.45 31.45 31.45 0.5K
13:30 31.45 31.45 31.45 31.45 0.7K
13:32 31.45 31.45 31.45 31.45 0.6K
13:34 31.43 31.47 31.43 31.47 0.8K
13:35 31.47 31.48 31.46 31.48 2.7K
13:36 31.48 31.48 31.48 31.48 1.6K
13:37 31.49 31.49 31.49 31.49 0.8K
13:41 31.50 31.50 31.49 31.49 2.8K
13:42 31.50 31.50 31.50 31.50 0.9K
13:43 31.53 31.53 31.53 31.53 0.1K
13:44 31.53 31.58 31.53 31.58 1.8K
13:46 31.58 31.58 31.53 31.53 2.0K
13:47 31.56 31.56 31.55 31.55 2.4K
13:48 31.55 31.55 31.55 31.55 0.4K
13:49 31.58 31.58 31.56 31.56 2.0K
13:50 31.58 31.58 31.58 31.58 0.9K
13:52 31.58 31.58 31.58 31.58 0.1K
13:53 31.58 31.58 31.58 31.58 0.8K
13:55 31.61 31.61 31.58 31.58 0.5K
13:56 31.58 31.58 31.51 31.51 4.5K
13:57 31.51 31.51 31.51 31.51 0.6K
13:58 31.47 31.47 31.47 31.47 1.5K
13:59 31.46 31.48 31.46 31.48 1.8K
14:00 31.48 31.48 31.48 31.48 0.6K
14:01 31.48 31.48 31.48 31.48 0.8K
14:03 31.48 31.48 31.45 31.45 4.9K
14:05 31.51 31.51 31.51 31.51 1.5K
14:08 31.51 31.51 31.51 31.51 0.3K
14:09 31.52 31.52 31.52 31.52 0.5K
14:10 31.49 31.49 31.49 31.49 1.1K
14:13 31.46 31.49 31.46 31.49 0.6K
14:16 31.49 31.49 31.49 31.49 0.5K
14:17 31.45 31.45 31.45 31.45 18.4K
14:18 31.49 31.59 31.49 31.59 5.4K
14:19 31.63 31.63 31.63 31.63 0.7K
14:21 31.66 31.66 31.66 31.66 2.9K
14:24 31.63 31.63 31.63 31.63 0.4K
14:25 31.63 31.63 31.63 31.63 1.8K
14:27 31.68 31.77 31.68 31.77 3.9K
14:28 31.69 31.69 31.69 31.69 3.4K
14:29 31.68 31.70 31.65 31.66 2.2K
14:30 31.65 31.66 31.65 31.66 0.3K
14:31 31.65 31.65 31.65 31.65 0.8K
14:33 31.67 31.70 31.67 31.69 3.7K
14:34 31.69 31.70 31.69 31.70 3.3K
14:35 31.69 31.69 31.69 31.69 0.7K
14:37 31.70 31.70 31.70 31.70 1.2K
14:38 31.69 31.69 31.69 31.69 0.2K
14:39 31.69 31.69 31.69 31.69 0.6K
14:40 31.69 31.69 31.69 31.69 0.5K
14:41 31.69 31.69 31.69 31.69 0.3K
14:43 31.69 31.69 31.69 31.69 1.1K
14:47 31.68 31.68 31.68 31.68 0.3K
14:48 31.72 31.72 31.72 31.72 0.1K
14:49 31.72 31.72 31.69 31.69 3.9K
14:50 31.69 31.69 31.67 31.67 6.7K
14:51 31.67 31.67 31.67 31.67 0.8K
14:52 31.68 31.72 31.68 31.71 3.4K
14:53 31.80 31.80 31.80 31.80 1.4K
14:54 31.79 31.79 31.79 31.79 2.5K
14:55 31.80 31.80 31.80 31.80 0.3K
14:56 31.79 31.79 31.79 31.79 1.5K
14:57 31.75 31.78 31.75 31.77 5.7K
15:00 31.80 31.83 31.80 31.83 1.2K
15:01 31.86 31.86 31.86 31.86 0.1K
15:02 31.82 31.82 31.82 31.82 1.8K
15:03 31.80 31.82 31.80 31.80 2.7K
15:04 31.80 31.80 31.75 31.80 3.0K
15:08 31.81 31.85 31.81 31.85 0.4K
15:10 31.79 31.79 31.71 31.72 8.0K
15:11 31.72 31.73 31.69 31.72 1.1K
15:12 31.68 31.68 31.68 31.68 1.0K
15:13 31.67 31.68 31.67 31.68 0.3K
15:14 31.67 31.67 31.67 31.67 1.2K
15:15 31.67 31.67 31.67 31.67 0.6K
15:16 31.71 31.71 31.71 31.71 0.2K
15:17 31.67 31.67 31.67 31.67 0.2K
15:18 31.71 31.71 31.71 31.71 0.1K
15:19 31.67 31.67 31.67 31.67 0.3K
15:20 31.71 31.71 31.68 31.68 4.5K
15:21 31.71 31.71 31.71 31.71 1.5K
15:22 31.71 31.71 31.68 31.71 1.3K
15:23 31.71 31.75 31.70 31.75 9.6K
15:24 31.75 31.75 31.75 31.75 0.5K
15:25 31.75 31.79 31.75 31.79 0.6K
15:26 31.75 31.75 31.75 31.75 0.9K
15:27 31.80 31.80 31.80 31.80 0.2K
15:28 31.80 31.80 31.76 31.77 1.5K
15:29 31.77 31.78 31.77 31.77 2.6K
15:30 31.76 31.83 31.76 31.83 2.8K
15:31 31.83 31.83 31.64 31.64 14.0K
15:32 31.67 31.67 31.67 31.67 0.7K
15:33 31.68 31.68 31.68 31.68 0.9K
15:34 31.68 31.68 31.68 31.68 0.6K
15:35 31.73 31.73 31.73 31.73 2.1K
15:36 31.73 31.73 31.73 31.73 0.4K
15:37 31.75 31.75 31.75 31.75 1.7K
15:38 31.75 31.75 31.75 31.75 0.8K
15:39 31.75 31.75 31.75 31.75 1.1K
15:40 31.75 31.75 31.70 31.70 4.4K
15:41 31.69 31.69 31.68 31.68 0.9K
15:42 31.69 31.70 31.67 31.70 5.7K
15:43 31.70 31.70 31.70 31.70 0.8K
15:44 31.70 31.72 31.70 31.72 1.7K
15:45 31.70 31.70 31.66 31.66 5.3K
15:46 31.66 31.66 31.64 31.64 2.3K
15:47 31.67 31.70 31.67 31.70 3.2K
15:48 31.67 31.68 31.67 31.68 2.5K
15:49 31.66 31.68 31.66 31.67 0.9K
15:50 31.63 31.66 31.63 31.66 2.5K
15:51 31.66 31.67 31.66 31.66 3.6K
15:52 31.63 31.66 31.62 31.64 2.0K
15:53 31.61 31.65 31.54 31.54 4.7K
15:54 31.54 31.55 31.49 31.49 2.6K
15:55 31.49 31.56 31.49 31.56 9.2K
15:56 31.59 31.59 31.56 31.58 5.4K
15:57 31.58 31.62 31.58 31.62 6.7K
15:58 31.62 31.71 31.62 31.71 9.9K
15:59 31.73 31.79 31.73 31.76 122.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据