赫斯

HES
🏛️ 美国 →
148.97
最后更新: 2025-07-17
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
2025-07-17 147.12 149.66 146.04 148.97 3.2M
2025-07-16 148.58 149.25 146.80 147.55 3.3M
2025-07-15 149.43 150.02 148.02 148.62 2.2M
2025-07-14 152.60 152.86 148.83 149.45 2.2M
2025-07-11 151.38 153.69 151.25 153.22 2.8M
2025-07-10 150.28 152.69 148.95 152.04 3.0M
2025-07-09 150.22 151.15 149.62 150.88 3.9M
2025-07-08 143.48 150.32 143.27 150.23 4.5M
2025-07-07 143.43 143.83 141.25 143.32 2.9M
2025-07-03 143.52 144.63 142.98 144.03 0.7M
2025-07-02 143.28 143.74 140.43 143.52 1.4M
2025-07-01 138.74 141.97 138.16 141.15 1.7M
2025-06-30 138.32 139.28 137.72 138.54 1.4M
2025-06-27 139.84 140.37 138.25 138.97 6.3M
2025-06-26 138.26 140.80 138.16 140.12 2.8M
2025-06-25 138.13 139.26 137.42 138.12 1.3M
2025-06-24 139.00 141.18 138.10 138.60 1.7M
2025-06-23 146.62 147.06 141.24 141.52 2.6M
2025-06-20 143.62 145.15 143.25 144.46 2.7M
2025-06-18 144.50 145.64 143.10 143.66 1.6M
2025-06-17 143.26 145.48 142.12 144.31 2.1M
2025-06-16 141.18 142.50 139.59 141.75 2.2M
2025-06-13 144.03 144.58 141.02 142.26 2.6M
2025-06-12 139.79 141.31 139.16 141.14 1.0M
2025-06-11 140.00 140.90 138.31 140.58 2.5M
2025-06-10 138.30 140.65 137.75 138.66 1.7M
2025-06-09 136.35 137.77 135.54 136.63 1.3M
2025-06-06 134.38 136.64 133.81 136.13 2.0M
2025-06-05 134.61 134.61 132.61 133.05 2.2M
2025-06-04 135.84 137.19 133.45 133.45 1.9M
2025-06-03 133.28 136.63 132.19 135.96 1.9M
2025-06-02 134.32 134.66 132.22 133.75 2.3M
2025-05-30 133.62 133.62 130.65 132.19 3.6M
2025-05-29 131.09 133.63 130.83 133.62 2.5M
2025-05-28 133.50 133.50 130.50 131.07 1.9M
2025-05-27 131.87 132.69 130.84 132.58 3.2M
2025-05-23 128.55 131.40 128.55 131.36 1.8M
2025-05-22 129.24 130.58 128.27 130.02 1.6M
2025-05-21 131.66 131.94 130.11 130.16 0.9M
2025-05-20 133.05 133.09 131.84 132.05 1.6M
2025-05-19 134.93 134.93 131.52 132.79 1.8M
2025-05-16 135.48 135.84 133.50 134.93 1.7M
2025-05-15 132.83 135.33 132.75 135.07 1.6M
2025-05-14 134.97 135.53 134.12 134.79 1.1M
2025-05-13 135.56 136.84 134.59 135.70 1.3M
2025-05-12 137.09 137.55 134.06 135.21 1.2M
2025-05-09 132.41 132.91 131.25 132.37 1.0M
2025-05-08 129.99 132.44 129.87 130.88 1.5M
2025-05-07 129.02 129.62 128.13 129.09 0.8M
2025-05-06 130.05 131.02 128.43 128.87 1.4M
2025-05-05 130.61 130.88 128.64 128.80 2.0M
2025-05-02 131.64 133.31 129.21 132.31 1.7M
2025-05-01 127.68 131.42 127.49 129.79 1.5M
2025-04-30 129.94 131.59 127.25 129.05 2.5M
2025-04-29 132.10 133.72 132.10 132.54 1.9M
2025-04-28 132.04 134.40 132.04 133.84 2.1M
2025-04-25 131.18 132.55 130.93 132.34 1.1M
2025-04-24 131.60 133.02 130.81 132.38 2.5M
2025-04-23 131.14 132.17 128.56 130.03 1.4M
2025-04-22 128.50 131.26 127.71 130.38 1.4M
2025-04-21 128.74 129.24 124.92 126.32 1.7M
2025-04-17 129.77 133.16 129.51 130.64 1.1M
2025-04-16 127.96 130.14 127.36 127.95 1.7M
2025-04-15 127.80 128.78 126.90 127.21 1.7M
2025-04-14 131.61 131.63 126.73 127.91 1.7M
2025-04-11 127.16 130.06 124.34 128.50 2.3M
2025-04-10 134.50 135.03 125.33 127.16 2.4M
2025-04-09 124.63 139.61 124.43 137.97 2.9M
2025-04-08 134.67 135.54 125.64 127.51 2.8M
2025-04-07 128.02 137.30 127.12 130.59 3.0M
2025-04-04 142.88 144.85 133.44 133.56 4.0M
2025-04-03 152.78 154.14 148.14 148.38 3.9M
2025-04-02 159.48 160.72 158.91 160.02 1.5M
2025-04-01 159.96 161.50 158.76 161.29 1.6M
2025-03-31 157.99 161.69 157.99 159.73 2.3M
2025-03-28 158.59 159.74 157.66 158.45 1.8M
2025-03-27 160.11 160.65 158.17 159.07 2.2M
2025-03-26 159.88 161.63 159.76 160.52 2.5M
2025-03-25 157.71 160.08 157.71 158.29 1.5M
2025-03-24 156.58 158.53 156.48 157.35 2.3M
2025-03-21 156.53 157.00 155.40 156.58 2.7M
2025-03-20 155.27 157.78 154.86 157.37 1.8M
2025-03-19 152.82 157.10 152.80 156.38 3.0M
2025-03-18 152.00 153.09 150.62 152.82 1.5M
2025-03-17 148.43 151.13 147.91 150.45 2.4M
2025-03-14 144.39 148.36 143.58 148.13 2.0M
2025-03-13 143.18 145.38 143.08 143.92 1.5M
2025-03-12 144.12 145.15 142.54 144.03 1.5M
2025-03-11 149.04 149.29 144.21 144.61 3.2M
2025-03-10 149.17 150.90 146.36 148.24 2.1M
2025-03-07 143.53 148.40 143.53 147.43 1.4M
2025-03-06 141.55 144.13 139.90 143.34 2.3M
2025-03-05 140.81 141.71 138.45 141.34 2.0M
2025-03-04 142.81 144.85 140.82 142.39 3.1M
2025-03-03 149.79 150.52 142.64 144.09 2.5M
2025-02-28 146.99 149.20 145.33 148.94 2.4M
2025-02-27 146.25 149.02 145.26 146.91 2.0M
2025-02-26 147.50 147.50 144.80 145.47 1.7M
2025-02-25 148.79 149.86 146.75 146.95 1.8M
2025-02-24 148.96 149.77 148.11 148.75 1.5M
2025-02-21 149.80 151.11 147.95 148.11 1.7M
2025-02-20 149.69 151.30 149.11 150.96 1.0M
2025-02-19 148.75 150.25 148.38 149.27 2.0M
2025-02-18 146.94 148.78 145.78 147.97 1.9M
2025-02-14 146.50 149.17 146.04 146.55 1.7M
2025-02-13 144.10 145.95 143.12 145.85 1.4M
2025-02-12 146.24 147.45 144.61 144.80 1.7M
2025-02-11 146.53 148.61 146.17 147.00 1.8M
2025-02-10 144.37 146.10 144.37 145.83 2.8M
2025-02-07 142.78 144.16 142.25 142.94 1.1M
2025-02-06 144.00 145.00 141.07 141.93 1.6M
2025-02-05 142.85 143.85 141.89 142.74 1.3M
2025-02-04 137.84 143.26 137.84 142.78 2.1M
2025-02-03 138.58 140.32 137.21 138.83 2.2M
2025-01-31 145.43 145.43 138.58 139.03 3.3M
2025-01-30 146.00 147.22 144.93 145.85 1.7M
2025-01-29 144.00 146.07 143.88 145.16 1.4M
2025-01-28 147.04 147.78 144.45 145.05 1.6M
2025-01-27 144.92 147.07 144.34 146.11 2.1M
2025-01-24 145.59 146.34 144.09 144.40 2.3M
2025-01-23 146.64 147.02 144.62 144.86 2.0M
2025-01-22 147.30 148.33 145.21 145.59 2.8M
2025-01-21 150.55 151.23 147.30 148.66 3.8M
2025-01-17 149.38 151.77 149.09 151.35 2.8M
2025-01-16 148.44 150.11 148.44 149.73 1.3M
2025-01-15 147.00 149.18 146.30 148.92 2.2M
2025-01-14 144.33 146.72 144.31 146.68 1.2M
2025-01-13 143.25 146.87 142.99 144.83 2.4M
2025-01-10 142.24 144.09 140.24 142.41 2.3M
2025-01-08 138.00 140.44 137.07 139.81 2.1M
2025-01-07 136.68 139.66 136.39 138.61 2.2M
2025-01-06 136.03 138.55 135.56 135.92 1.5M
2025-01-03 135.96 137.07 135.74 136.39 1.3M
2025-01-02 134.69 136.25 133.65 135.42 1.7M