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
09:35 31.87 32.06 31.87 31.90 6.8K
09:36 31.88 31.92 31.88 31.92 0.8K
09:37 31.85 31.85 31.85 31.85 0.4K
09:40 31.87 31.87 31.87 31.87 0.1K
09:41 31.86 31.86 31.85 31.85 0.2K
09:42 31.85 31.85 31.71 31.71 5.1K
09:44 31.59 31.70 31.59 31.70 3.6K
09:45 31.91 31.91 31.85 31.85 2.4K
09:48 31.92 31.92 31.92 31.92 1.1K
09:49 31.91 31.91 31.88 31.88 2.7K
09:58 31.96 31.96 31.96 31.96 0.5K
10:00 31.92 31.92 31.92 31.92 0.1K
10:02 31.92 31.92 31.92 31.92 0.9K
10:04 31.95 31.95 31.95 31.95 1.6K
10:12 31.89 31.89 31.89 31.89 3.7K
10:13 31.92 31.92 31.92 31.92 0.6K
10:17 31.85 31.85 31.85 31.85 50.1K
10:18 31.74 31.74 31.74 31.74 0.6K
10:19 31.92 31.92 31.73 31.73 0.9K
10:22 31.69 31.69 31.69 31.69 1.3K
10:25 31.72 31.72 31.72 31.72 2.0K
10:30 31.80 31.80 31.80 31.80 0.5K
10:31 31.80 31.80 31.80 31.80 0.2K
10:32 31.70 31.70 31.69 31.69 2.8K
10:33 31.67 31.70 31.65 31.70 1.5K
10:34 31.77 31.77 31.77 31.77 0.6K
10:35 31.81 31.81 31.73 31.73 2.4K
10:47 31.72 31.72 31.72 31.72 0.6K
10:48 31.81 31.81 31.81 31.81 0.9K
10:49 31.73 31.74 31.73 31.74 0.6K
10:50 31.74 31.74 31.74 31.74 2.0K
10:51 31.68 31.68 31.68 31.68 4.8K
10:58 31.65 31.65 31.65 31.65 1.7K
11:04 31.60 31.63 31.60 31.63 1.8K
11:07 31.52 31.52 31.52 31.52 0.4K
11:08 31.56 31.56 31.56 31.56 0.9K
11:09 31.57 31.57 31.57 31.57 2.5K
11:10 31.58 31.58 31.58 31.58 5.0K
11:11 31.61 31.61 31.61 31.61 0.4K
11:15 31.66 31.66 31.66 31.66 0.1K
11:16 31.61 31.61 31.61 31.61 0.2K
11:18 31.66 31.66 31.66 31.66 0.5K
11:27 31.58 31.68 31.58 31.68 2.0K
11:37 31.76 31.76 31.76 31.76 1.4K
11:38 31.77 31.77 31.77 31.77 6.4K
11:44 31.85 31.85 31.77 31.84 0.9K
11:45 31.84 31.89 31.79 31.89 2.5K
11:46 31.94 31.94 31.93 31.93 1.6K
11:47 31.83 31.83 31.83 31.83 0.2K
11:48 31.83 32.03 31.83 32.03 0.5K
11:49 31.83 31.83 31.83 31.83 9.0K
11:54 31.90 31.91 31.90 31.91 2.0K
11:58 31.90 31.90 31.90 31.90 0.2K
11:59 31.85 31.99 31.85 31.99 0.8K
12:02 31.90 31.92 31.90 31.92 0.6K
12:03 31.98 31.98 31.98 31.98 0.4K
12:04 31.95 31.95 31.95 31.95 0.9K
12:06 31.99 31.99 31.99 31.99 0.2K
12:07 31.99 31.99 31.99 31.99 0.8K
12:11 31.99 31.99 31.99 31.99 0.1K
12:12 31.99 31.99 31.99 31.99 1.3K
12:18 32.01 32.01 32.01 32.01 1.1K
12:20 32.04 32.04 31.94 31.94 0.7K
12:21 32.00 32.00 32.00 32.00 0.7K
12:25 32.00 32.00 32.00 32.00 0.5K
12:29 32.00 32.00 32.00 32.00 0.9K
12:31 32.00 32.00 32.00 32.00 0.6K
12:35 31.99 31.99 31.97 31.97 5.3K
12:37 31.99 32.00 31.99 32.00 2.0K
12:40 32.00 32.00 32.00 32.00 1.1K
12:43 32.00 32.00 32.00 32.00 0.6K
12:44 32.02 32.03 32.02 32.03 2.2K
12:45 32.03 32.03 32.03 32.03 0.4K
12:47 32.03 32.03 32.03 32.03 0.7K
12:49 32.01 32.01 32.01 32.01 0.6K
12:50 32.00 32.00 31.92 31.92 6.2K
12:53 31.89 31.89 31.89 31.89 3.7K
12:54 31.88 31.92 31.88 31.92 1.3K
12:55 31.88 31.88 31.86 31.86 2.6K
12:56 31.86 31.89 31.86 31.89 1.3K
13:05 31.81 31.81 31.78 31.78 3.8K
13:06 31.78 31.78 31.76 31.76 1.2K
13:10 31.64 31.64 31.64 31.64 3.5K
13:11 31.62 31.62 31.62 31.62 0.7K
13:18 31.56 31.63 31.56 31.63 0.4K
13:20 31.57 31.57 31.56 31.56 2.0K
13:25 31.69 31.69 31.69 31.69 0.1K
13:26 31.65 31.65 31.65 31.65 0.2K
13:28 31.64 31.64 31.63 31.64 0.9K
13:29 31.64 31.64 31.64 31.64 0.2K
13:30 31.64 31.64 31.64 31.64 1.3K
13:34 31.58 31.58 31.55 31.55 4.4K
13:35 31.49 31.51 31.49 31.51 0.8K
13:38 31.51 31.51 31.51 31.51 0.2K
13:40 31.49 31.49 31.45 31.47 2.9K
13:42 31.46 31.50 31.46 31.50 2.9K
13:43 31.52 31.56 31.52 31.56 1.1K
13:44 31.57 31.57 31.57 31.57 1.0K
13:45 31.60 31.60 31.60 31.60 0.4K
13:46 31.60 31.60 31.60 31.60 0.4K
13:48 31.66 31.66 31.66 31.66 0.7K
13:51 31.60 31.61 31.60 31.60 12.9K
13:52 31.66 31.66 31.66 31.66 0.2K
13:54 31.61 31.61 31.61 31.61 0.2K
13:55 31.62 31.62 31.53 31.53 5.0K
13:56 31.48 31.48 31.48 31.48 1.8K
13:59 31.56 31.56 31.56 31.56 1.7K
14:04 31.59 31.59 31.59 31.59 0.3K
14:06 31.61 31.61 31.61 31.61 0.4K
14:07 31.61 31.61 31.61 31.61 0.3K
14:08 31.61 31.61 31.61 31.61 0.8K
14:12 31.61 31.61 31.61 31.61 0.1K
14:13 31.61 31.61 31.61 31.61 0.2K
14:14 31.56 31.56 31.56 31.56 0.4K
14:17 31.61 31.61 31.61 31.61 1.2K
14:19 31.58 31.58 31.58 31.58 0.4K
14:20 31.61 31.61 31.61 31.61 2.3K
14:22 31.62 31.62 31.62 31.62 2.2K
14:23 31.62 31.62 31.59 31.59 7.1K
14:25 31.59 31.59 31.56 31.56 2.1K
14:26 31.56 31.56 31.56 31.56 1.6K
14:27 31.53 31.53 31.53 31.53 0.4K
14:29 31.53 31.53 31.53 31.53 1.6K
14:30 31.50 31.50 31.50 31.50 0.2K
14:31 31.50 31.50 31.50 31.50 1.5K
14:32 31.46 31.46 31.43 31.43 0.9K
14:33 31.44 31.44 31.44 31.44 0.5K
14:34 31.42 31.45 31.42 31.45 0.5K
14:36 31.43 31.45 31.43 31.45 2.5K
14:38 31.46 31.46 31.46 31.46 0.3K
14:40 31.46 31.51 31.46 31.51 0.8K
14:41 31.46 31.46 31.44 31.44 0.4K
14:43 31.48 31.48 31.44 31.44 1.6K
14:44 31.49 31.49 31.49 31.49 0.1K
14:45 31.56 31.56 31.50 31.50 0.6K
14:46 31.50 31.50 31.50 31.50 1.0K
14:47 31.50 31.62 31.50 31.62 4.7K
14:48 31.59 31.59 31.59 31.59 0.6K
14:51 31.62 31.62 31.62 31.62 1.3K
14:53 31.64 31.64 31.60 31.60 7.0K
14:56 31.61 31.63 31.61 31.63 0.9K
14:57 31.60 31.60 31.60 31.60 0.6K
14:58 31.59 31.59 31.59 31.59 0.7K
15:00 31.61 31.61 31.60 31.60 0.5K
15:01 31.62 31.65 31.62 31.65 4.9K
15:02 31.65 31.65 31.61 31.61 2.4K
15:04 31.58 31.58 31.58 31.58 0.1K
15:05 31.57 31.58 31.57 31.58 0.6K
15:06 31.62 31.68 31.61 31.64 6.6K
15:08 31.65 31.65 31.65 31.65 0.4K
15:09 31.65 31.66 31.65 31.66 3.7K
15:10 31.64 31.64 31.64 31.64 0.6K
15:11 31.64 31.64 31.64 31.64 0.8K
15:12 31.64 31.64 31.64 31.64 0.3K
15:13 31.65 31.65 31.65 31.65 2.0K
15:15 31.65 31.70 31.65 31.70 14.1K
15:16 31.68 31.68 31.65 31.65 11.5K
15:17 31.65 31.65 31.65 31.65 2.2K
15:18 31.67 31.67 31.67 31.67 0.4K
15:19 31.66 31.66 31.66 31.66 0.3K
15:20 31.65 31.65 31.64 31.64 2.5K
15:21 31.63 31.63 31.59 31.59 1.7K
15:22 31.59 31.59 31.59 31.59 1.5K
15:23 31.58 31.60 31.58 31.60 0.3K
15:24 31.59 31.59 31.59 31.59 1.1K
15:25 31.56 31.57 31.56 31.57 2.0K
15:27 31.61 31.61 31.58 31.58 2.5K
15:28 31.57 31.57 31.57 31.57 2.5K
15:31 31.57 31.57 31.57 31.57 1.3K
15:32 31.57 31.57 31.55 31.55 1.2K
15:33 31.56 31.56 31.56 31.56 0.3K
15:34 31.54 31.54 31.54 31.54 0.6K
15:35 31.56 31.56 31.42 31.42 6.0K
15:36 31.45 31.45 31.44 31.44 1.0K
15:37 31.44 31.44 31.41 31.43 1.7K
15:38 31.43 31.44 31.39 31.41 9.0K
15:39 31.44 31.49 31.44 31.49 2.7K
15:40 31.50 31.50 31.50 31.50 0.3K
15:41 31.50 31.50 31.49 31.49 0.5K
15:42 31.53 31.53 31.50 31.50 1.3K
15:43 31.47 31.47 31.47 31.47 1.5K
15:44 31.46 31.50 31.46 31.50 4.9K
15:46 31.49 31.49 31.49 31.49 0.7K
15:47 31.48 31.50 31.48 31.50 4.8K
15:48 31.50 31.50 31.50 31.50 0.7K
15:49 31.45 31.45 31.43 31.43 3.7K
15:50 31.46 31.47 31.46 31.47 2.6K
15:51 31.44 31.44 31.40 31.40 9.2K
15:52 31.40 31.40 31.36 31.36 3.9K
15:53 31.35 31.41 31.35 31.41 6.3K
15:54 31.48 31.53 31.46 31.49 14.8K
15:55 31.55 31.55 31.45 31.46 4.2K
15:56 31.48 31.49 31.47 31.49 13.2K
15:57 31.50 31.52 31.47 31.47 8.1K
15:58 31.47 31.52 31.45 31.52 12.7K
15:59 31.50 31.56 31.48 31.52 119.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据