螺旋能源

HLX
🏛️ 美国 →
6.96
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
2021-12-31 3.14 3.17 3.06 3.12 1.2M
2021-12-30 3.20 3.24 3.13 3.14 0.8M
2021-12-29 3.27 3.28 3.18 3.18 0.9M
2021-12-28 3.33 3.41 3.27 3.28 1.3M
2021-12-27 3.41 3.41 3.26 3.32 1.4M
2021-12-23 3.50 3.52 3.38 3.38 1.4M
2021-12-22 3.49 3.55 3.43 3.50 1.4M
2021-12-21 3.33 3.55 3.30 3.51 2.5M
2021-12-20 3.23 3.27 3.06 3.25 2.6M
2021-12-17 3.25 3.37 3.14 3.31 6.1M
2021-12-16 3.30 3.40 3.25 3.29 3.4M
2021-12-15 2.99 3.30 2.93 3.26 4.0M
2021-12-14 3.05 3.10 2.93 2.95 1.8M
2021-12-13 3.21 3.22 3.03 3.03 1.9M
2021-12-10 3.32 3.34 3.15 3.25 1.7M
2021-12-09 3.25 3.28 3.17 3.26 1.4M
2021-12-08 3.27 3.34 3.22 3.29 1.0M
2021-12-07 3.28 3.34 3.22 3.25 1.4M
2021-12-06 3.19 3.27 3.07 3.21 1.7M
2021-12-03 3.23 3.26 3.07 3.11 1.4M
2021-12-02 3.01 3.16 2.88 3.15 2.5M
2021-12-01 3.18 3.20 2.94 3.02 2.5M
2021-11-30 3.17 3.22 3.04 3.04 3.0M
2021-11-29 3.34 3.39 3.19 3.26 1.7M
2021-11-26 3.12 3.26 3.04 3.24 1.5M
2021-11-24 3.44 3.50 3.37 3.38 0.9M
2021-11-23 3.39 3.55 3.39 3.48 1.7M
2021-11-22 3.28 3.47 3.28 3.33 3.1M
2021-11-19 3.36 3.42 3.24 3.26 1.7M
2021-11-18 3.62 3.66 3.46 3.51 1.4M
2021-11-17 3.69 3.74 3.56 3.60 1.5M
2021-11-16 3.75 3.83 3.66 3.75 1.6M
2021-11-15 3.80 3.83 3.69 3.76 1.2M
2021-11-12 3.78 3.86 3.74 3.80 1.3M
2021-11-11 3.86 3.93 3.80 3.80 0.8M
2021-11-10 4.07 4.07 3.83 3.83 1.1M
2021-11-09 4.02 4.13 3.90 4.11 1.0M
2021-11-08 4.05 4.14 3.95 4.03 1.1M
2021-11-05 3.94 4.08 3.94 4.02 1.0M
2021-11-04 4.03 4.14 3.82 3.86 1.2M
2021-11-03 3.85 4.02 3.81 3.93 1.0M
2021-11-02 3.99 3.99 3.82 3.94 1.4M
2021-11-01 3.84 4.04 3.84 4.03 1.5M
2021-10-29 3.93 3.93 3.74 3.78 1.5M
2021-10-28 3.90 4.01 3.90 3.93 0.8M
2021-10-27 4.07 4.09 3.84 3.90 1.4M
2021-10-26 4.15 4.23 4.11 4.12 1.0M
2021-10-25 4.13 4.25 4.10 4.14 1.1M
2021-10-22 4.12 4.21 4.06 4.13 1.1M
2021-10-21 4.00 4.30 3.95 4.10 2.0M
2021-10-20 4.19 4.29 4.13 4.26 1.0M
2021-10-19 4.37 4.37 4.17 4.24 1.2M
2021-10-18 4.38 4.53 4.31 4.32 1.6M
2021-10-15 4.44 4.49 4.33 4.34 1.5M
2021-10-14 4.38 4.41 4.22 4.29 1.2M
2021-10-13 4.25 4.36 4.17 4.30 1.0M
2021-10-12 4.29 4.35 4.21 4.26 1.3M
2021-10-11 4.49 4.54 4.28 4.29 1.0M
2021-10-08 4.29 4.53 4.28 4.35 1.3M
2021-10-07 4.11 4.23 4.02 4.20 1.4M
2021-10-06 4.24 4.30 4.04 4.12 1.6M
2021-10-05 4.44 4.51 4.28 4.37 1.6M
2021-10-04 4.32 4.46 4.27 4.35 2.6M
2021-10-01 3.92 4.22 3.92 4.19 1.9M
2021-09-30 3.90 3.99 3.83 3.88 1.2M
2021-09-29 4.03 4.03 3.88 3.91 1.0M
2021-09-28 4.11 4.32 4.03 4.03 2.0M
2021-09-27 3.90 4.11 3.90 4.02 3.4M
2021-09-24 3.76 3.89 3.75 3.80 1.2M
2021-09-23 3.59 3.85 3.53 3.84 2.1M
2021-09-22 3.60 3.72 3.57 3.57 1.4M
2021-09-21 3.58 3.63 3.38 3.51 1.0M
2021-09-20 3.52 3.62 3.43 3.52 1.5M
2021-09-17 3.75 3.78 3.65 3.73 3.1M
2021-09-16 3.93 3.94 3.76 3.77 1.3M
2021-09-15 3.86 4.01 3.84 3.92 1.3M
2021-09-14 3.99 4.02 3.72 3.77 1.2M
2021-09-13 3.64 4.02 3.64 3.94 3.3M
2021-09-10 3.66 3.68 3.55 3.55 0.9M
2021-09-09 3.50 3.67 3.46 3.57 1.7M
2021-09-08 3.87 3.91 3.53 3.54 1.4M
2021-09-07 3.72 3.91 3.72 3.83 2.4M
2021-09-03 3.84 3.90 3.71 3.77 0.9M
2021-09-02 3.84 3.94 3.73 3.82 1.1M
2021-09-01 3.76 3.80 3.69 3.77 1.1M
2021-08-31 3.75 3.86 3.71 3.76 1.5M
2021-08-30 3.95 3.98 3.78 3.81 0.9M
2021-08-27 3.73 3.97 3.73 3.92 1.2M
2021-08-26 3.76 3.83 3.66 3.66 1.3M
2021-08-25 3.78 3.86 3.68 3.79 0.7M
2021-08-24 3.73 3.79 3.69 3.76 0.9M
2021-08-23 3.55 3.69 3.54 3.65 1.1M
2021-08-20 3.35 3.45 3.29 3.39 1.1M
2021-08-19 3.38 3.42 3.30 3.41 2.0M
2021-08-18 3.65 3.69 3.47 3.48 1.9M
2021-08-17 3.66 3.75 3.57 3.63 1.0M
2021-08-16 3.77 3.81 3.66 3.70 1.4M
2021-08-13 3.95 3.96 3.83 3.87 1.0M
2021-08-12 4.10 4.14 3.92 3.97 1.1M
2021-08-11 4.06 4.17 3.96 4.13 1.2M
2021-08-10 4.03 4.15 4.00 4.11 1.4M
2021-08-09 3.99 4.02 3.92 3.99 1.1M
2021-08-06 4.11 4.20 4.07 4.08 0.9M
2021-08-05 4.06 4.16 4.00 4.06 1.3M
2021-08-04 4.09 4.13 3.92 4.01 3.3M
2021-08-03 4.05 4.24 3.99 4.22 1.6M
2021-08-02 4.17 4.41 4.07 4.09 2.0M
2021-07-30 4.24 4.27 4.07 4.15 1.5M
2021-07-29 4.15 4.32 4.09 4.29 2.3M
2021-07-28 4.06 4.16 3.88 4.11 4.2M
2021-07-27 4.43 4.43 4.10 4.15 4.1M
2021-07-26 4.46 4.75 4.46 4.61 1.9M
2021-07-23 4.56 4.56 4.35 4.41 1.1M
2021-07-22 4.68 4.68 4.48 4.54 1.9M
2021-07-21 4.44 4.70 4.42 4.65 2.7M
2021-07-20 4.17 4.41 4.10 4.30 2.6M
2021-07-19 4.23 4.31 4.07 4.17 3.0M
2021-07-16 4.53 4.62 4.37 4.45 3.4M
2021-07-15 4.75 4.90 4.60 4.67 2.2M
2021-07-14 5.18 5.26 4.78 4.84 2.1M
2021-07-13 5.16 5.21 5.04 5.08 1.1M
2021-07-12 5.19 5.25 5.02 5.22 1.0M
2021-07-09 5.29 5.38 5.21 5.22 1.7M
2021-07-08 5.07 5.23 5.00 5.16 1.5M
2021-07-07 5.35 5.48 5.15 5.22 1.5M
2021-07-06 5.67 5.67 5.36 5.41 2.2M
2021-07-02 5.81 5.83 5.61 5.67 1.1M
2021-07-01 5.92 6.00 5.79 5.86 1.6M
2021-06-30 5.75 5.76 5.60 5.71 3.5M
2021-06-29 5.86 5.93 5.66 5.69 1.8M
2021-06-28 6.06 6.08 5.65 5.79 2.4M
2021-06-25 6.56 6.60 6.07 6.10 5.1M
2021-06-24 6.38 6.60 6.21 6.52 2.0M
2021-06-23 6.35 6.70 6.31 6.36 3.0M
2021-06-22 6.08 6.32 6.02 6.26 2.2M
2021-06-21 5.90 6.19 5.89 6.12 2.2M
2021-06-18 5.72 6.03 5.70 5.90 3.7M
2021-06-17 6.24 6.25 5.62 5.93 3.3M
2021-06-16 6.19 6.34 6.13 6.25 2.6M
2021-06-15 6.06 6.26 5.88 6.24 2.8M
2021-06-14 6.10 6.35 5.98 6.02 2.0M
2021-06-11 6.13 6.26 6.03 6.04 1.9M
2021-06-10 6.17 6.22 5.94 6.02 1.5M
2021-06-09 6.15 6.18 6.04 6.08 1.4M
2021-06-08 6.13 6.37 6.04 6.30 1.6M
2021-06-07 6.45 6.46 6.11 6.19 2.3M
2021-06-04 6.24 6.49 6.06 6.46 2.6M
2021-06-03 6.00 6.28 5.91 6.16 4.2M
2021-06-02 5.67 6.06 5.45 6.05 3.3M
2021-06-01 5.39 5.55 5.32 5.50 2.4M
2021-05-28 5.48 5.48 5.22 5.23 2.5M
2021-05-27 5.02 5.23 5.01 5.20 1.6M
2021-05-26 4.83 5.02 4.81 4.97 0.9M
2021-05-25 5.07 5.14 4.81 4.81 1.3M
2021-05-24 5.13 5.13 4.97 5.08 1.0M
2021-05-21 5.02 5.16 4.93 5.07 1.1M
2021-05-20 5.01 5.03 4.83 4.93 1.2M
2021-05-19 4.95 5.10 4.82 5.01 1.3M
2021-05-18 5.26 5.31 5.09 5.10 1.3M
2021-05-17 5.08 5.29 5.02 5.29 1.4M
2021-05-14 5.05 5.13 4.93 5.13 1.4M
2021-05-13 4.73 4.98 4.69 4.97 2.1M
2021-05-12 4.97 5.12 4.77 4.79 2.0M
2021-05-11 4.65 5.00 4.61 4.95 1.5M
2021-05-10 5.13 5.29 4.85 4.85 1.9M
2021-05-07 4.77 5.09 4.71 5.08 1.8M
2021-05-06 4.75 4.88 4.57 4.87 1.6M
2021-05-05 4.52 4.76 4.49 4.76 2.0M
2021-05-04 4.46 4.50 4.27 4.49 1.2M
2021-05-03 4.38 4.47 4.33 4.44 1.7M
2021-04-30 4.34 4.43 4.23 4.29 1.9M
2021-04-29 4.55 4.57 4.30 4.44 1.8M
2021-04-28 4.12 4.50 4.05 4.43 2.6M
2021-04-27 4.52 4.55 4.05 4.19 3.4M
2021-04-26 4.45 4.58 4.41 4.52 1.4M
2021-04-23 4.40 4.55 4.36 4.47 1.1M
2021-04-22 4.51 4.52 4.37 4.39 1.2M
2021-04-21 4.28 4.49 4.21 4.49 1.3M
2021-04-20 4.72 4.75 4.35 4.36 2.7M
2021-04-19 4.75 4.83 4.70 4.75 0.9M
2021-04-16 4.90 4.95 4.76 4.77 1.0M
2021-04-15 5.01 5.06 4.81 4.85 1.3M
2021-04-14 4.74 5.10 4.74 4.97 2.3M
2021-04-13 4.76 4.82 4.63 4.68 1.3M
2021-04-12 4.94 4.99 4.75 4.78 1.3M
2021-04-09 4.93 5.00 4.84 4.84 1.2M
2021-04-08 5.00 5.03 4.85 4.92 1.6M
2021-04-07 5.09 5.13 4.96 5.04 1.5M
2021-04-06 5.02 5.22 5.00 5.04 1.0M
2021-04-05 5.27 5.28 4.93 4.98 1.5M
2021-04-01 5.10 5.28 5.03 5.28 1.3M
2021-03-31 4.84 5.10 4.80 5.05 3.1M
2021-03-30 4.78 4.96 4.69 4.84 1.1M
2021-03-29 4.98 5.08 4.81 4.85 1.9M
2021-03-26 5.14 5.23 4.91 5.08 1.8M
2021-03-25 4.80 4.99 4.60 4.96 1.9M
2021-03-24 5.05 5.24 4.92 4.93 1.6M
2021-03-23 5.14 5.22 4.86 4.88 2.2M
2021-03-22 5.41 5.47 5.22 5.32 1.5M
2021-03-19 5.31 5.60 5.26 5.45 4.9M
2021-03-18 5.78 5.78 5.27 5.36 2.0M
2021-03-17 5.65 5.92 5.56 5.86 1.7M
2021-03-16 6.14 6.15 5.72 5.73 2.0M
2021-03-15 6.12 6.28 6.03 6.28 2.5M
2021-03-12 6.47 6.53 6.04 6.16 2.6M
2021-03-11 6.76 6.76 6.36 6.46 2.7M
2021-03-10 6.15 6.70 6.13 6.68 3.2M
2021-03-09 6.19 6.35 6.04 6.21 2.4M
2021-03-08 5.90 6.23 5.78 6.18 4.5M
2021-03-05 5.52 5.93 5.30 5.85 6.9M
2021-03-04 5.15 5.35 5.02 5.33 3.7M
2021-03-03 5.04 5.20 5.00 5.06 2.0M
2021-03-02 5.26 5.32 4.95 4.99 1.8M
2021-03-01 5.07 5.27 4.98 5.27 2.6M
2021-02-26 4.82 4.99 4.65 4.90 2.4M
2021-02-25 5.00 5.22 4.84 4.86 3.6M
2021-02-24 4.82 5.14 4.80 4.97 2.8M
2021-02-23 5.24 5.25 4.62 4.76 4.1M
2021-02-22 4.96 5.58 4.95 5.33 4.9M
2021-02-19 4.82 4.99 4.82 4.95 1.4M
2021-02-18 4.90 4.92 4.70 4.80 1.7M
2021-02-17 4.96 5.00 4.77 4.97 2.0M
2021-02-16 4.83 5.06 4.80 4.93 2.3M
2021-02-12 4.57 4.70 4.44 4.61 1.4M
2021-02-11 4.74 4.76 4.47 4.68 2.4M
2021-02-10 4.75 4.87 4.65 4.81 1.5M
2021-02-09 4.73 4.86 4.61 4.73 1.5M
2021-02-08 4.68 4.87 4.68 4.79 1.7M
2021-02-05 4.75 4.75 4.55 4.60 1.1M
2021-02-04 4.53 4.67 4.38 4.65 1.6M
2021-02-03 4.23 4.50 4.22 4.50 2.1M
2021-02-02 4.38 4.44 4.19 4.21 1.8M
2021-02-01 4.15 4.25 4.01 4.24 1.6M
2021-01-29 4.16 4.24 4.03 4.12 2.1M
2021-01-28 4.25 4.38 4.16 4.25 2.0M
2021-01-27 4.20 4.42 4.10 4.17 2.7M
2021-01-26 4.40 4.44 4.21 4.35 2.9M
2021-01-25 4.38 4.48 4.28 4.34 2.3M
2021-01-22 4.26 4.51 4.21 4.51 2.4M
2021-01-21 4.64 4.74 4.39 4.40 1.9M
2021-01-20 4.85 4.89 4.67 4.71 1.3M
2021-01-19 4.79 4.80 4.65 4.80 1.8M
2021-01-15 4.90 4.92 4.62 4.67 2.4M
2021-01-14 4.85 5.14 4.85 4.96 3.1M
2021-01-13 5.08 5.08 4.72 4.77 2.3M
2021-01-12 4.69 5.03 4.67 5.00 3.2M
2021-01-11 4.60 4.70 4.53 4.66 1.6M
2021-01-08 4.79 4.83 4.60 4.79 2.0M
2021-01-07 4.84 4.89 4.65 4.73 2.1M
2021-01-06 4.65 4.91 4.61 4.77 3.1M
2021-01-05 4.22 4.65 4.22 4.57 4.2M
2021-01-04 4.26 4.34 4.09 4.24 2.0M