螺旋能源

HLX
🏛️ 美国 →
6.71
最后更新: 2025-09-29
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 5.71 5.71 5.71 5.71 10.6K
09:31 5.69 5.69 5.68 5.68 2.9K
09:32 5.69 5.69 5.69 5.69 2.5K
09:33 5.69 5.69 5.69 5.69 1.4K
09:35 5.69 5.69 5.68 5.68 1.7K
09:36 5.69 5.69 5.68 5.68 7.2K
09:37 5.68 5.68 5.67 5.67 1.2K
09:39 5.67 5.68 5.67 5.68 0.8K
09:41 5.67 5.67 5.67 5.67 1.1K
09:42 5.70 5.70 5.69 5.69 2.2K
09:43 5.69 5.69 5.69 5.69 0.7K
09:44 5.70 5.70 5.70 5.70 0.2K
09:45 5.71 5.72 5.71 5.72 4.1K
09:46 5.74 5.74 5.74 5.74 3.4K
09:47 5.73 5.74 5.73 5.74 2.4K
09:48 5.74 5.74 5.74 5.74 2.5K
09:49 5.74 5.74 5.74 5.74 5.7K
09:50 5.75 5.75 5.75 5.75 0.7K
09:51 5.75 5.75 5.75 5.75 1.1K
09:53 5.74 5.75 5.74 5.75 1.1K
09:54 5.76 5.76 5.75 5.75 1.2K
09:55 5.76 5.76 5.76 5.76 0.5K
09:56 5.75 5.76 5.75 5.76 2.1K
09:57 5.75 5.75 5.75 5.75 0.2K
09:58 5.74 5.74 5.74 5.74 1.8K
09:59 5.73 5.74 5.73 5.74 2.5K
10:00 5.75 5.76 5.75 5.76 4.4K
10:01 5.75 5.76 5.75 5.76 1.1K
10:02 5.77 5.77 5.77 5.77 0.3K
10:03 5.77 5.78 5.77 5.78 1.0K
10:04 5.78 5.78 5.78 5.78 0.2K
10:05 5.78 5.78 5.78 5.78 0.4K
10:06 5.78 5.78 5.78 5.78 0.4K
10:07 5.77 5.77 5.77 5.77 0.9K
10:08 5.78 5.78 5.78 5.78 3.8K
10:09 5.77 5.77 5.77 5.77 1.5K
10:11 5.76 5.77 5.76 5.77 2.1K
10:12 5.76 5.76 5.76 5.76 1.7K
10:14 5.77 5.77 5.77 5.77 1.0K
10:15 5.77 5.77 5.77 5.77 1.1K
10:17 5.78 5.78 5.78 5.78 0.9K
10:18 5.77 5.77 5.77 5.77 1.8K
10:19 5.78 5.78 5.78 5.78 1.3K
10:21 5.79 5.79 5.79 5.79 0.8K
10:22 5.80 5.80 5.79 5.79 1.9K
10:24 5.79 5.79 5.79 5.79 3.6K
10:25 5.78 5.78 5.78 5.78 5.0K
10:26 5.78 5.78 5.77 5.77 3.1K
10:27 5.78 5.78 5.78 5.78 2.2K
10:28 5.78 5.78 5.78 5.78 0.7K
10:30 5.77 5.77 5.77 5.77 0.9K
10:31 5.77 5.77 5.77 5.77 1.0K
10:32 5.77 5.77 5.77 5.77 2.5K
10:34 5.76 5.77 5.76 5.76 6.8K
10:35 5.76 5.76 5.76 5.76 1.3K
10:36 5.76 5.76 5.75 5.76 8.2K
10:37 5.77 5.77 5.77 5.77 4.5K
10:40 5.78 5.78 5.78 5.78 1.7K
10:44 5.79 5.79 5.79 5.79 1.3K
10:45 5.78 5.78 5.78 5.78 0.7K
10:46 5.78 5.78 5.78 5.78 7.4K
10:47 5.79 5.80 5.79 5.80 5.8K
10:49 5.80 5.80 5.79 5.79 4.8K
10:51 5.79 5.79 5.79 5.79 6.1K
10:53 5.81 5.81 5.81 5.81 2.9K
10:54 5.82 5.82 5.82 5.82 1.3K
10:55 5.82 5.82 5.82 5.82 1.8K
10:56 5.81 5.81 5.81 5.81 3.8K
10:58 5.80 5.81 5.80 5.81 5.4K
11:00 5.81 5.81 5.81 5.81 0.4K
11:01 5.81 5.81 5.81 5.81 1.9K
11:02 5.82 5.82 5.81 5.81 3.6K
11:03 5.80 5.80 5.80 5.80 0.3K
11:04 5.81 5.81 5.80 5.81 6.7K
11:05 5.81 5.81 5.81 5.81 3.8K
11:08 5.82 5.82 5.81 5.81 3.4K
11:09 5.82 5.82 5.82 5.82 2.3K
11:10 5.82 5.82 5.82 5.82 2.9K
11:11 5.82 5.82 5.82 5.82 1.8K
11:13 5.82 5.82 5.82 5.82 0.6K
11:16 5.81 5.81 5.81 5.81 2.6K
11:17 5.81 5.82 5.81 5.82 7.9K
11:19 5.83 5.83 5.83 5.83 4.1K
11:21 5.84 5.84 5.84 5.84 8.2K
11:26 5.84 5.84 5.84 5.84 1.1K
11:27 5.84 5.84 5.84 5.84 0.5K
11:28 5.84 5.84 5.83 5.83 1.3K
11:31 5.83 5.83 5.83 5.83 1.3K
11:32 5.83 5.84 5.83 5.84 3.3K
11:33 5.84 5.84 5.84 5.84 0.4K
11:34 5.83 5.85 5.83 5.85 5.7K
11:35 5.84 5.84 5.83 5.84 4.0K
11:36 5.84 5.84 5.84 5.84 0.1K
11:37 5.83 5.83 5.83 5.83 1.1K
11:38 5.84 5.84 5.84 5.84 0.2K
11:39 5.83 5.83 5.83 5.83 0.3K
11:41 5.83 5.83 5.83 5.83 0.7K
11:42 5.84 5.84 5.84 5.84 1.5K
11:43 5.84 5.85 5.84 5.85 3.6K
11:45 5.85 5.85 5.85 5.85 1.1K
11:47 5.85 5.85 5.85 5.85 0.5K
11:49 5.85 5.85 5.85 5.85 1.0K
11:50 5.86 5.86 5.86 5.86 2.6K
11:52 5.86 5.86 5.86 5.86 3.1K
11:53 5.87 5.88 5.87 5.88 1.2K
11:54 5.88 5.88 5.88 5.88 0.4K
11:56 5.88 5.88 5.88 5.88 0.7K
11:57 5.88 5.88 5.88 5.88 0.8K
11:59 5.88 5.88 5.88 5.88 0.5K
12:01 5.88 5.88 5.88 5.88 2.0K
12:02 5.87 5.87 5.87 5.87 3.2K
12:03 5.86 5.86 5.86 5.86 0.8K
12:04 5.86 5.86 5.86 5.86 2.7K
12:05 5.85 5.86 5.85 5.86 7.4K
12:06 5.87 5.87 5.87 5.87 0.5K
12:07 5.87 5.89 5.87 5.89 19.6K
12:08 5.90 5.90 5.90 5.90 2.9K
12:09 5.90 5.90 5.90 5.90 2.4K
12:10 5.90 5.90 5.90 5.90 0.9K
12:11 5.91 5.91 5.91 5.91 4.7K
12:12 5.92 5.92 5.92 5.92 3.2K
12:13 5.92 5.92 5.92 5.92 0.1K
12:14 5.92 5.92 5.92 5.92 4.6K
12:15 5.92 5.92 5.92 5.92 0.3K
12:16 5.92 5.92 5.91 5.91 4.9K
12:17 5.90 5.90 5.90 5.90 0.5K
12:18 5.90 5.90 5.90 5.90 1.3K
12:20 5.90 5.90 5.89 5.89 0.8K
12:21 5.89 5.90 5.89 5.90 0.2K
12:22 5.90 5.90 5.90 5.90 0.4K
12:23 5.89 5.89 5.89 5.89 0.8K
12:25 5.89 5.90 5.89 5.90 0.9K
12:26 5.89 5.89 5.89 5.89 1.2K
12:27 5.89 5.89 5.89 5.89 1.5K
12:28 5.88 5.88 5.88 5.88 3.0K
12:31 5.89 5.90 5.89 5.90 5.2K
12:32 5.90 5.90 5.90 5.90 0.8K
12:34 5.90 5.90 5.90 5.90 1.3K
12:35 5.90 5.90 5.90 5.90 1.4K
12:36 5.90 5.90 5.89 5.90 1.5K
12:37 5.89 5.89 5.89 5.89 4.8K
12:38 5.89 5.89 5.89 5.89 0.5K
12:39 5.89 5.89 5.89 5.89 0.6K
12:40 5.88 5.88 5.88 5.88 0.2K
12:41 5.89 5.89 5.89 5.89 3.9K
12:43 5.89 5.89 5.89 5.89 4.7K
12:44 5.88 5.89 5.88 5.89 7.8K
12:48 5.89 5.89 5.89 5.89 1.0K
12:49 5.89 5.89 5.89 5.89 2.1K
12:50 5.89 5.89 5.88 5.88 0.6K
12:52 5.89 5.89 5.89 5.89 1.0K
12:53 5.89 5.89 5.89 5.89 6.3K
12:54 5.90 5.90 5.90 5.90 3.6K
12:57 5.89 5.89 5.89 5.89 6.8K
12:58 5.88 5.88 5.88 5.88 1.5K
12:59 5.88 5.88 5.88 5.88 4.8K
13:00 5.88 5.88 5.88 5.88 0.7K
13:02 5.88 5.88 5.88 5.88 1.3K
13:05 5.88 5.88 5.88 5.88 2.1K
13:07 5.88 5.89 5.88 5.89 6.5K
13:08 5.90 5.90 5.90 5.90 2.5K
13:09 5.89 5.89 5.89 5.89 1.5K
13:11 5.90 5.90 5.89 5.89 2.0K
13:12 5.89 5.90 5.89 5.90 0.5K
13:13 5.89 5.90 5.89 5.90 6.2K
13:14 5.90 5.90 5.90 5.90 0.9K
13:15 5.90 5.90 5.90 5.90 0.9K
13:16 5.90 5.91 5.90 5.91 11.6K
13:18 5.91 5.91 5.91 5.91 0.2K
13:19 5.91 5.91 5.91 5.91 0.7K
13:20 5.92 5.92 5.92 5.92 3.2K
13:21 5.91 5.92 5.91 5.92 1.7K
13:22 5.92 5.92 5.92 5.92 2.3K
13:23 5.92 5.92 5.92 5.92 0.1K
13:24 5.91 5.91 5.91 5.91 6.3K
13:25 5.91 5.92 5.91 5.91 4.5K
13:26 5.92 5.92 5.92 5.92 5.0K
13:27 5.91 5.91 5.91 5.91 2.3K
13:28 5.91 5.91 5.90 5.90 5.9K
13:29 5.91 5.91 5.90 5.91 2.9K
13:30 5.90 5.91 5.90 5.91 1.1K
13:31 5.91 5.91 5.91 5.91 2.0K
13:32 5.91 5.91 5.91 5.91 0.3K
13:33 5.91 5.91 5.91 5.91 5.6K
13:34 5.91 5.91 5.91 5.91 0.7K
13:35 5.90 5.90 5.90 5.90 4.5K
13:36 5.89 5.90 5.89 5.89 14.6K
13:37 5.88 5.88 5.88 5.88 2.4K
13:38 5.87 5.88 5.87 5.88 2.8K
13:39 5.87 5.88 5.87 5.88 8.3K
13:40 5.88 5.88 5.87 5.87 0.4K
13:41 5.88 5.89 5.88 5.89 7.2K
13:43 5.88 5.88 5.88 5.88 1.4K
13:45 5.88 5.88 5.88 5.88 0.6K
13:47 5.88 5.88 5.88 5.88 1.6K
13:48 5.88 5.88 5.88 5.88 1.1K
13:50 5.87 5.87 5.87 5.87 3.7K
13:51 5.86 5.86 5.86 5.86 0.9K
13:53 5.87 5.87 5.87 5.87 5.8K
13:55 5.87 5.87 5.87 5.87 0.5K
13:56 5.87 5.87 5.87 5.87 1.3K
13:57 5.87 5.87 5.87 5.87 1.0K
13:58 5.86 5.86 5.86 5.86 1.5K
13:59 5.86 5.87 5.86 5.87 4.1K
14:00 5.87 5.87 5.86 5.86 5.7K
14:02 5.86 5.86 5.86 5.86 2.8K
14:03 5.85 5.85 5.84 5.84 1.0K
14:04 5.85 5.85 5.84 5.84 0.4K
14:05 5.85 5.85 5.85 5.85 1.3K
14:06 5.85 5.85 5.85 5.85 1.5K
14:07 5.84 5.84 5.84 5.84 0.2K
14:08 5.84 5.84 5.84 5.84 0.5K
14:09 5.85 5.85 5.84 5.84 4.2K
14:10 5.84 5.85 5.84 5.85 2.4K
14:11 5.85 5.85 5.84 5.84 0.8K
14:12 5.84 5.84 5.84 5.84 0.8K
14:13 5.85 5.85 5.84 5.85 1.9K
14:14 5.84 5.84 5.84 5.84 0.9K
14:15 5.84 5.85 5.84 5.85 1.1K
14:16 5.85 5.85 5.85 5.85 1.3K
14:17 5.85 5.85 5.84 5.84 0.4K
14:18 5.85 5.85 5.84 5.84 2.6K
14:19 5.84 5.84 5.84 5.84 1.3K
14:20 5.85 5.85 5.85 5.85 2.3K
14:21 5.85 5.85 5.85 5.85 0.8K
14:22 5.85 5.85 5.84 5.85 0.9K
14:23 5.84 5.85 5.84 5.85 1.6K
14:24 5.85 5.85 5.85 5.85 0.2K
14:25 5.84 5.85 5.84 5.84 6.9K
14:26 5.82 5.82 5.82 5.82 1.2K
14:27 5.83 5.83 5.82 5.82 1.2K
14:28 5.83 5.83 5.83 5.83 1.6K
14:29 5.82 5.82 5.82 5.82 0.3K
14:30 5.83 5.83 5.83 5.83 0.5K
14:31 5.83 5.83 5.82 5.82 0.9K
14:32 5.83 5.83 5.83 5.83 1.6K
14:34 5.83 5.83 5.83 5.83 0.8K
14:35 5.82 5.82 5.82 5.82 1.1K
14:36 5.83 5.83 5.83 5.83 0.4K
14:37 5.82 5.82 5.82 5.82 0.4K
14:38 5.82 5.82 5.82 5.82 3.9K
14:39 5.82 5.82 5.81 5.82 2.0K
14:41 5.82 5.82 5.82 5.82 0.8K
14:42 5.82 5.82 5.82 5.82 3.5K
14:44 5.82 5.82 5.81 5.81 4.0K
14:45 5.82 5.82 5.82 5.82 2.8K
14:46 5.81 5.82 5.81 5.81 1.3K
14:47 5.82 5.82 5.82 5.82 0.5K
14:48 5.81 5.81 5.81 5.81 0.8K
14:49 5.82 5.82 5.82 5.82 1.0K
14:50 5.82 5.83 5.82 5.83 15.8K
14:51 5.83 5.83 5.83 5.83 4.3K
14:52 5.83 5.83 5.83 5.83 0.9K
14:53 5.83 5.83 5.83 5.83 0.3K
14:54 5.83 5.83 5.83 5.83 1.7K
14:55 5.83 5.83 5.83 5.83 1.5K
14:57 5.83 5.83 5.83 5.83 2.0K
14:59 5.82 5.83 5.82 5.83 0.7K
15:00 5.83 5.83 5.83 5.83 1.5K
15:01 5.83 5.83 5.83 5.83 0.5K
15:02 5.82 5.83 5.82 5.82 15.7K
15:05 5.81 5.82 5.81 5.82 1.9K
15:06 5.82 5.82 5.82 5.82 0.4K
15:07 5.82 5.82 5.82 5.82 1.7K
15:08 5.81 5.81 5.81 5.81 0.3K
15:09 5.82 5.82 5.82 5.82 2.4K
15:11 5.82 5.82 5.81 5.81 3.1K
15:13 5.81 5.81 5.81 5.81 13.7K
15:14 5.81 5.81 5.81 5.81 1.3K
15:15 5.81 5.81 5.80 5.81 4.0K
15:16 5.81 5.81 5.81 5.81 1.2K
15:18 5.81 5.81 5.80 5.81 2.2K
15:20 5.81 5.81 5.81 5.81 0.9K
15:21 5.80 5.80 5.80 5.80 4.9K
15:22 5.81 5.81 5.81 5.81 2.4K
15:23 5.81 5.81 5.81 5.81 3.2K
15:24 5.80 5.81 5.80 5.81 6.4K
15:25 5.81 5.81 5.81 5.81 5.9K
15:26 5.81 5.81 5.81 5.81 2.0K
15:27 5.81 5.81 5.80 5.81 1.7K
15:28 5.81 5.81 5.80 5.81 1.8K
15:29 5.81 5.81 5.81 5.81 2.6K
15:30 5.81 5.81 5.80 5.81 5.4K
15:31 5.80 5.80 5.80 5.80 1.0K
15:32 5.81 5.81 5.81 5.81 1.7K
15:33 5.81 5.81 5.80 5.80 5.2K
15:34 5.81 5.81 5.80 5.80 16.2K
15:35 5.80 5.80 5.79 5.80 0.9K
15:36 5.80 5.80 5.80 5.80 1.3K
15:37 5.80 5.80 5.79 5.79 1.1K
15:38 5.79 5.80 5.79 5.80 1.8K
15:40 5.79 5.80 5.79 5.79 0.6K
15:41 5.80 5.80 5.80 5.80 2.0K
15:42 5.80 5.80 5.80 5.80 0.4K
15:43 5.79 5.79 5.79 5.79 3.2K
15:44 5.80 5.80 5.80 5.80 3.3K
15:45 5.80 5.80 5.79 5.79 8.2K
15:46 5.80 5.80 5.80 5.80 10.6K
15:47 5.79 5.80 5.79 5.80 5.3K
15:48 5.79 5.80 5.79 5.79 6.1K
15:49 5.80 5.80 5.78 5.78 20.9K
15:50 5.79 5.79 5.78 5.78 1.9K
15:51 5.79 5.79 5.78 5.78 15.4K
15:52 5.79 5.79 5.79 5.79 0.9K
15:53 5.79 5.79 5.78 5.78 3.4K
15:54 5.79 5.79 5.79 5.79 2.2K
15:55 5.79 5.79 5.78 5.79 54.1K
15:56 5.79 5.79 5.78 5.79 32.6K
15:57 5.78 5.79 5.77 5.78 37.9K
15:58 5.78 5.78 5.77 5.77 23.9K
15:59 5.78 5.78 5.77 5.77 229.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据