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 5.78 5.80 5.78 5.80 161.9K
09:31 5.81 5.90 5.81 5.90 28.0K
09:32 5.90 5.92 5.89 5.92 8.3K
09:33 5.92 5.93 5.91 5.91 3.2K
09:34 5.91 5.96 5.91 5.91 26.7K
09:35 5.91 5.92 5.90 5.90 4.6K
09:36 5.90 5.90 5.90 5.90 1.0K
09:37 5.90 5.90 5.90 5.90 5.5K
09:38 5.90 5.90 5.86 5.86 12.2K
09:39 5.86 5.86 5.83 5.83 3.5K
09:40 5.85 5.86 5.85 5.86 0.7K
09:41 5.87 5.87 5.85 5.85 3.4K
09:42 5.84 5.86 5.84 5.86 2.8K
09:43 5.84 5.84 5.83 5.83 2.3K
09:44 5.82 5.83 5.79 5.79 62.7K
09:45 5.80 5.81 5.80 5.81 2.3K
09:46 5.80 5.80 5.78 5.79 12.9K
09:47 5.78 5.78 5.76 5.76 4.1K
09:48 5.77 5.77 5.77 5.77 1.3K
09:49 5.77 5.77 5.77 5.77 2.0K
09:50 5.76 5.78 5.76 5.78 21.5K
09:51 5.77 5.77 5.77 5.77 1.5K
09:52 5.77 5.77 5.77 5.77 0.7K
09:53 5.77 5.77 5.77 5.77 12.6K
09:54 5.78 5.78 5.78 5.78 1.7K
09:55 5.78 5.78 5.78 5.78 7.6K
09:56 5.77 5.77 5.77 5.77 0.9K
09:57 5.77 5.78 5.77 5.78 10.5K
09:58 5.78 5.78 5.78 5.78 0.6K
09:59 5.78 5.78 5.78 5.78 16.0K
10:00 5.79 5.79 5.78 5.79 13.4K
10:01 5.79 5.79 5.78 5.79 14.1K
10:02 5.79 5.79 5.79 5.79 16.4K
10:03 5.79 5.79 5.78 5.78 28.5K
10:04 5.78 5.78 5.78 5.78 0.9K
10:05 5.77 5.78 5.77 5.78 1.1K
10:06 5.77 5.78 5.77 5.78 11.5K
10:07 5.78 5.80 5.78 5.80 3.6K
10:08 5.80 5.80 5.80 5.80 1.8K
10:09 5.79 5.79 5.79 5.79 1.8K
10:10 5.78 5.78 5.77 5.77 5.0K
10:11 5.77 5.77 5.77 5.77 3.7K
10:13 5.78 5.79 5.78 5.79 1.4K
10:14 5.78 5.80 5.78 5.80 2.2K
10:15 5.80 5.80 5.80 5.80 0.6K
10:16 5.80 5.80 5.80 5.80 2.3K
10:18 5.81 5.82 5.81 5.82 2.1K
10:19 5.82 5.82 5.81 5.81 2.6K
10:20 5.80 5.82 5.80 5.82 5.1K
10:21 5.83 5.83 5.83 5.83 3.3K
10:24 5.83 5.83 5.82 5.82 1.0K
10:25 5.83 5.83 5.83 5.83 1.3K
10:26 5.83 5.83 5.80 5.80 7.3K
10:28 5.80 5.80 5.80 5.80 1.9K
10:29 5.81 5.81 5.81 5.81 1.8K
10:30 5.81 5.82 5.81 5.82 4.8K
10:31 5.82 5.82 5.82 5.82 2.8K
10:32 5.82 5.82 5.80 5.80 9.8K
10:34 5.83 5.83 5.83 5.83 2.6K
10:35 5.84 5.84 5.83 5.83 5.1K
10:36 5.84 5.84 5.84 5.84 1.4K
10:37 5.83 5.83 5.83 5.83 2.6K
10:38 5.83 5.83 5.83 5.83 3.5K
10:41 5.82 5.82 5.82 5.82 2.0K
10:42 5.82 5.82 5.82 5.82 2.2K
10:43 5.83 5.83 5.83 5.83 0.6K
10:44 5.83 5.84 5.83 5.84 2.1K
10:45 5.84 5.84 5.84 5.84 1.2K
10:46 5.84 5.86 5.84 5.86 2.8K
10:47 5.86 5.86 5.85 5.85 4.3K
10:48 5.86 5.86 5.86 5.86 1.4K
10:49 5.87 5.87 5.87 5.87 1.5K
10:51 5.86 5.86 5.86 5.86 9.3K
10:56 5.85 5.85 5.85 5.85 5.3K
10:57 5.86 5.86 5.86 5.86 2.0K
10:58 5.86 5.87 5.86 5.87 8.1K
10:59 5.88 5.88 5.88 5.88 0.9K
11:01 5.88 5.88 5.88 5.88 0.2K
11:02 5.88 5.88 5.88 5.88 2.0K
11:03 5.89 5.89 5.89 5.89 0.8K
11:04 5.89 5.89 5.89 5.89 0.8K
11:05 5.89 5.89 5.89 5.89 0.7K
11:06 5.89 5.90 5.89 5.90 2.0K
11:07 5.90 5.90 5.89 5.89 1.5K
11:08 5.90 5.90 5.89 5.89 3.5K
11:09 5.89 5.89 5.89 5.89 0.4K
11:10 5.89 5.89 5.89 5.89 0.3K
11:11 5.88 5.89 5.88 5.89 1.1K
11:12 5.88 5.88 5.88 5.88 0.6K
11:13 5.88 5.88 5.88 5.88 4.4K
11:14 5.88 5.88 5.88 5.88 0.2K
11:15 5.88 5.88 5.88 5.88 2.3K
11:16 5.88 5.88 5.88 5.88 0.4K
11:17 5.89 5.89 5.89 5.89 4.0K
11:19 5.90 5.90 5.90 5.90 0.4K
11:20 5.90 5.90 5.90 5.90 1.0K
11:22 5.90 5.90 5.89 5.89 1.1K
11:23 5.89 5.89 5.88 5.88 4.2K
11:25 5.89 5.90 5.89 5.90 4.3K
11:26 5.90 5.90 5.90 5.90 0.2K
11:27 5.90 5.91 5.90 5.91 2.4K
11:28 5.91 5.91 5.91 5.91 0.2K
11:29 5.91 5.91 5.90 5.90 4.0K
11:30 5.90 5.90 5.89 5.89 2.0K
11:31 5.89 5.89 5.89 5.89 0.3K
11:32 5.90 5.90 5.90 5.90 0.4K
11:33 5.90 5.90 5.89 5.89 1.4K
11:34 5.90 5.90 5.90 5.90 0.2K
11:35 5.90 5.90 5.90 5.90 1.3K
11:37 5.90 5.91 5.90 5.91 3.5K
11:38 5.91 5.91 5.90 5.90 3.7K
11:39 5.90 5.91 5.90 5.91 0.6K
11:40 5.91 5.91 5.90 5.90 2.1K
11:41 5.91 5.91 5.91 5.91 3.4K
11:42 5.91 5.92 5.91 5.92 2.8K
11:43 5.92 5.92 5.92 5.92 3.2K
11:44 5.92 5.92 5.92 5.92 4.8K
11:46 5.93 5.93 5.93 5.93 0.3K
11:47 5.93 5.93 5.93 5.93 1.0K
11:48 5.93 5.93 5.93 5.93 0.7K
11:49 5.93 5.93 5.93 5.93 2.1K
11:50 5.94 5.94 5.94 5.94 1.3K
11:51 5.95 5.95 5.95 5.95 0.7K
11:52 5.95 5.95 5.95 5.95 1.3K
11:53 5.95 5.95 5.95 5.95 0.8K
11:54 5.94 5.95 5.94 5.95 0.7K
11:55 5.94 5.95 5.94 5.94 3.8K
11:56 5.94 5.94 5.94 5.94 1.4K
11:57 5.93 5.93 5.93 5.93 0.4K
11:58 5.94 5.94 5.93 5.93 3.8K
11:59 5.93 5.93 5.93 5.93 5.3K
12:01 5.93 5.93 5.93 5.93 0.7K
12:02 5.94 5.94 5.94 5.94 3.3K
12:03 5.95 5.96 5.95 5.96 2.6K
12:04 5.95 5.95 5.95 5.95 4.1K
12:06 5.96 5.96 5.96 5.96 0.7K
12:07 5.96 5.96 5.96 5.96 1.0K
12:09 5.95 5.95 5.95 5.95 1.8K
12:10 5.95 5.95 5.95 5.95 5.8K
12:12 5.94 5.94 5.94 5.94 8.8K
12:13 5.94 5.95 5.94 5.95 8.4K
12:15 5.96 5.96 5.96 5.96 1.1K
12:16 5.96 5.96 5.96 5.96 3.1K
12:17 5.96 5.96 5.96 5.96 9.6K
12:18 5.95 5.95 5.95 5.95 7.0K
12:21 5.94 5.94 5.94 5.94 3.2K
12:22 5.94 5.94 5.93 5.94 1.4K
12:23 5.94 5.94 5.94 5.94 3.6K
12:24 5.94 5.94 5.94 5.94 0.9K
12:26 5.94 5.94 5.94 5.94 3.0K
12:29 5.93 5.93 5.93 5.93 1.5K
12:30 5.94 5.94 5.94 5.94 1.4K
12:31 5.94 5.94 5.94 5.94 0.6K
12:32 5.94 5.94 5.94 5.94 1.0K
12:33 5.94 5.94 5.94 5.94 0.8K
12:34 5.94 5.94 5.94 5.94 0.9K
12:35 5.94 5.94 5.94 5.94 2.3K
12:37 5.93 5.93 5.93 5.93 3.5K
12:38 5.93 5.93 5.93 5.93 1.0K
12:39 5.93 5.93 5.93 5.93 0.7K
12:40 5.93 5.93 5.93 5.93 0.4K
12:41 5.92 5.93 5.92 5.92 3.0K
12:42 5.93 5.93 5.93 5.93 1.7K
12:43 5.92 5.92 5.92 5.92 0.9K
12:44 5.93 5.93 5.93 5.93 2.7K
12:45 5.93 5.93 5.93 5.93 6.4K
12:46 5.94 5.94 5.94 5.94 1.2K
12:47 5.93 5.93 5.93 5.93 5.8K
12:51 5.94 5.94 5.94 5.94 1.5K
12:52 5.94 5.94 5.94 5.94 0.8K
12:53 5.93 5.93 5.93 5.93 1.2K
12:54 5.94 5.94 5.94 5.94 0.6K
12:55 5.93 5.94 5.93 5.94 1.4K
12:56 5.93 5.93 5.93 5.93 0.9K
12:58 5.93 5.93 5.93 5.93 1.0K
12:59 5.93 5.93 5.93 5.93 5.1K
13:00 5.93 5.93 5.92 5.92 2.1K
13:01 5.93 5.93 5.92 5.92 2.7K
13:02 5.92 5.92 5.92 5.92 0.7K
13:03 5.92 5.92 5.92 5.92 1.2K
13:05 5.93 5.93 5.93 5.93 5.3K
13:06 5.93 5.93 5.93 5.93 1.0K
13:07 5.93 5.93 5.93 5.93 0.4K
13:08 5.93 5.93 5.93 5.93 0.6K
13:09 5.93 5.93 5.93 5.93 0.5K
13:11 5.92 5.93 5.92 5.92 5.6K
13:12 5.93 5.93 5.92 5.92 2.9K
13:14 5.92 5.92 5.92 5.92 2.7K
13:16 5.92 5.92 5.92 5.92 0.9K
13:17 5.92 5.92 5.92 5.92 3.9K
13:20 5.93 5.93 5.93 5.93 0.4K
13:21 5.93 5.93 5.93 5.93 0.3K
13:22 5.93 5.93 5.92 5.93 0.9K
13:23 5.93 5.93 5.93 5.93 1.3K
13:25 5.93 5.93 5.92 5.92 1.1K
13:26 5.93 5.93 5.93 5.93 0.3K
13:27 5.93 5.93 5.93 5.93 0.9K
13:29 5.94 5.94 5.93 5.93 4.2K
13:30 5.92 5.92 5.92 5.92 17.9K
13:31 5.92 5.92 5.92 5.92 2.0K
13:32 5.93 5.93 5.93 5.93 2.6K
13:33 5.93 5.93 5.93 5.93 0.5K
13:34 5.93 5.93 5.93 5.93 0.5K
13:35 5.93 5.93 5.93 5.93 1.8K
13:37 5.94 5.94 5.94 5.94 3.0K
13:39 5.95 5.95 5.95 5.95 3.6K
13:40 5.96 5.96 5.96 5.96 1.4K
13:41 5.96 5.96 5.96 5.96 1.4K
13:44 5.96 5.96 5.96 5.96 0.8K
13:45 5.96 5.97 5.96 5.97 2.6K
13:46 5.97 5.97 5.97 5.97 1.0K
13:47 5.97 5.97 5.97 5.97 0.6K
13:48 5.97 5.98 5.97 5.98 4.9K
13:49 5.97 5.97 5.97 5.97 5.1K
13:51 5.97 5.97 5.97 5.97 2.6K
13:52 5.97 5.97 5.97 5.97 1.5K
13:54 5.97 5.97 5.97 5.97 2.3K
13:55 5.97 5.98 5.97 5.98 0.8K
13:56 5.97 5.97 5.97 5.97 0.7K
13:57 5.98 5.98 5.98 5.98 0.7K
13:58 5.98 5.98 5.98 5.98 1.4K
13:59 5.97 5.97 5.97 5.97 1.3K
14:01 5.98 5.98 5.97 5.97 5.8K
14:02 5.98 5.98 5.98 5.98 5.6K
14:03 5.99 5.99 5.98 5.98 4.6K
14:04 5.98 5.99 5.98 5.99 5.4K
14:05 6.00 6.00 5.98 5.98 11.2K
14:06 5.98 5.98 5.98 5.98 1.3K
14:07 5.98 5.98 5.98 5.98 0.1K
14:08 5.99 5.99 5.98 5.99 3.0K
14:11 5.99 5.99 5.99 5.99 1.1K
14:13 5.99 6.00 5.99 6.00 2.8K
14:14 6.00 6.00 6.00 6.00 1.4K
14:16 6.00 6.00 6.00 6.00 0.8K
14:17 6.00 6.00 6.00 6.00 2.0K
14:18 6.00 6.00 6.00 6.00 0.1K
14:19 6.00 6.00 6.00 6.00 1.7K
14:20 6.00 6.00 5.99 5.99 17.0K
14:21 5.99 5.99 5.99 5.99 7.1K
14:22 5.99 5.99 5.98 5.98 1.4K
14:23 5.99 5.99 5.99 5.99 0.9K
14:24 5.98 5.98 5.98 5.98 1.8K
14:27 5.98 5.99 5.98 5.99 2.3K
14:28 5.99 5.99 5.98 5.98 7.5K
14:29 5.98 5.98 5.97 5.97 8.0K
14:30 5.96 5.96 5.96 5.96 6.2K
14:31 5.96 5.96 5.96 5.96 0.8K
14:32 5.96 5.97 5.96 5.97 7.3K
14:33 5.96 5.96 5.96 5.96 5.8K
14:34 5.95 5.95 5.95 5.95 8.1K
14:36 5.95 5.95 5.95 5.95 1.7K
14:38 5.95 5.95 5.95 5.95 2.2K
14:39 5.95 5.95 5.95 5.95 0.8K
14:40 5.95 5.96 5.95 5.96 6.1K
14:43 5.96 5.96 5.96 5.96 2.1K
14:45 5.96 5.96 5.96 5.96 1.0K
14:46 5.97 5.98 5.97 5.98 6.8K
14:47 5.98 5.98 5.98 5.98 1.1K
14:48 5.98 5.98 5.98 5.98 4.3K
14:49 5.99 5.99 5.99 5.99 1.4K
14:50 5.99 5.99 5.99 5.99 2.5K
14:51 5.98 5.99 5.98 5.99 1.5K
14:52 5.98 5.98 5.98 5.98 1.0K
14:53 5.99 5.99 5.99 5.99 8.1K
14:54 5.99 5.99 5.99 5.99 8.3K
14:55 6.00 6.00 6.00 6.00 3.4K
14:56 6.00 6.00 5.99 6.00 1.4K
14:57 5.99 6.00 5.99 6.00 0.6K
14:58 6.00 6.00 5.99 6.00 1.5K
14:59 5.99 6.00 5.99 6.00 0.8K
15:00 6.00 6.00 6.00 6.00 0.9K
15:01 6.00 6.00 6.00 6.00 1.7K
15:02 6.00 6.00 6.00 6.00 0.6K
15:03 6.00 6.00 6.00 6.00 1.4K
15:04 6.00 6.00 6.00 6.00 1.1K
15:05 6.00 6.00 5.99 5.99 14.4K
15:06 5.99 5.99 5.99 5.99 2.6K
15:07 5.99 5.99 5.99 5.99 1.8K
15:08 5.99 5.99 5.99 5.99 0.8K
15:09 5.99 5.99 5.99 5.99 2.7K
15:10 5.99 5.99 5.99 5.99 3.0K
15:11 5.99 5.99 5.98 5.99 5.3K
15:12 6.00 6.00 6.00 6.00 3.2K
15:13 6.00 6.00 6.00 6.00 1.9K
15:14 6.00 6.00 6.00 6.00 3.5K
15:15 6.00 6.00 6.00 6.00 1.3K
15:16 6.00 6.00 6.00 6.00 12.6K
15:17 5.99 5.99 5.99 5.99 7.3K
15:18 5.99 5.99 5.99 5.99 1.9K
15:19 5.99 5.99 5.98 5.98 2.9K
15:20 5.98 5.98 5.98 5.98 1.0K
15:21 5.99 5.99 5.99 5.99 1.8K
15:22 5.99 5.99 5.99 5.99 5.6K
15:23 5.99 5.99 5.98 5.99 0.8K
15:24 5.99 5.99 5.98 5.98 3.7K
15:25 5.99 5.99 5.99 5.99 1.4K
15:26 5.99 5.99 5.98 5.98 11.3K
15:27 5.99 5.99 5.99 5.99 0.9K
15:28 5.99 5.99 5.98 5.99 2.0K
15:29 5.99 5.99 5.99 5.99 1.4K
15:30 5.99 5.99 5.99 5.99 7.3K
15:31 5.99 5.99 5.99 5.99 10.1K
15:32 5.98 5.99 5.98 5.99 6.2K
15:33 5.99 5.99 5.99 5.99 1.9K
15:34 5.99 5.99 5.98 5.98 0.9K
15:35 5.98 5.99 5.98 5.99 4.3K
15:36 5.99 5.99 5.98 5.98 2.0K
15:37 5.99 5.99 5.99 5.99 2.0K
15:38 5.99 5.99 5.99 5.99 2.4K
15:39 5.99 5.99 5.99 5.99 1.5K
15:40 5.99 5.99 5.98 5.99 15.5K
15:41 5.97 5.97 5.97 5.97 13.7K
15:42 5.98 5.98 5.98 5.98 10.0K
15:43 5.99 5.99 5.99 5.99 7.0K
15:45 5.99 5.99 5.99 5.99 3.1K
15:46 5.99 5.99 5.99 5.99 4.3K
15:47 5.99 5.99 5.99 5.99 1.4K
15:48 5.99 5.99 5.99 5.99 6.9K
15:49 5.99 5.99 5.99 5.99 10.2K
15:50 5.98 6.01 5.98 6.01 38.4K
15:51 6.01 6.01 6.01 6.01 4.8K
15:52 6.01 6.01 6.01 6.01 3.1K
15:53 6.01 6.01 6.00 6.01 4.2K
15:54 6.01 6.01 6.00 6.01 11.3K
15:55 6.01 6.01 5.98 5.99 57.9K
15:56 5.98 5.99 5.98 5.99 18.1K
15:57 5.98 5.99 5.98 5.99 10.7K
15:58 5.99 6.00 5.99 6.00 62.6K
15:59 6.00 6.01 5.99 6.00 355.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据