Home合众银行

HBCP
🏛️ 美国 →
54.42
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 54.71 54.71 54.71 54.71 0.2K
09:34 55.21 55.21 55.21 55.21 0.6K
09:41 54.96 54.96 54.96 54.96 0.2K
09:42 55.39 55.39 55.39 55.39 0.8K
09:45 55.30 55.30 55.30 55.30 0.6K
10:04 55.43 55.43 55.43 55.43 1.2K
10:51 55.08 55.08 55.08 55.08 0.8K
10:57 55.28 55.28 55.28 55.28 1.2K
11:05 54.95 54.95 54.90 54.90 1.1K
11:51 55.29 55.29 55.29 55.29 0.2K
11:56 55.32 55.32 55.32 55.32 1.7K
12:05 55.31 55.31 55.31 55.31 0.1K
12:15 55.20 55.20 55.20 55.20 1.3K
13:41 55.26 55.34 55.26 55.34 1.3K
14:14 55.14 55.14 55.14 55.14 1.2K
14:59 55.32 55.32 55.32 55.32 0.3K
15:04 55.19 55.19 55.19 55.19 0.3K
15:08 55.19 55.19 55.19 55.19 0.1K
15:09 55.19 55.19 55.19 55.19 0.7K
15:31 55.05 55.05 55.05 55.05 0.5K
15:38 55.04 55.04 55.04 55.04 1.1K
15:48 55.20 55.20 55.20 55.20 0.8K
15:56 55.07 55.07 55.04 55.04 1.3K
15:59 55.19 55.22 55.19 55.22 4.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 54.30 54.55 53.63 54.42 0.0M
2025-09-30 54.54 54.58 53.60 54.33 0.0M
2025-09-29 55.98 55.98 54.53 54.71 0.0M
2025-09-26 55.25 56.24 54.90 55.98 0.1M
2025-09-25 54.88 55.43 54.71 55.22 0.0M
2025-09-24 55.25 55.52 54.75 55.16 0.0M
2025-09-23 55.95 56.43 54.90 55.00 0.0M
2025-09-22 55.85 55.89 55.07 55.53 0.0M
2025-09-19 56.93 56.93 55.38 56.07 0.1M
2025-09-18 55.41 57.10 54.62 56.93 0.0M
2025-09-17 54.25 56.45 54.05 54.98 0.0M
2025-09-16 54.67 54.68 54.18 54.38 0.0M
2025-09-15 55.96 55.96 55.05 55.20 0.0M
2025-09-12 56.08 56.27 55.30 55.38 0.0M
2025-09-11 55.89 56.56 55.29 56.36 0.0M
2025-09-10 56.39 56.39 55.70 55.82 0.0M
2025-09-09 56.21 56.54 55.85 56.06 0.0M
2025-09-08 56.60 56.76 55.65 56.50 0.0M
2025-09-05 57.07 57.57 55.38 56.25 0.0M
2025-09-04 56.15 56.79 55.63 56.71 0.0M
2025-09-03 55.63 56.48 54.94 55.82 0.0M
2025-09-02 55.75 56.13 55.05 55.98 0.0M
2025-08-29 56.70 56.89 56.20 56.27 0.0M
2025-08-28 57.10 57.10 56.25 56.70 0.0M
2025-08-27 55.99 57.07 55.99 56.76 0.0M
2025-08-26 55.84 56.74 55.17 56.19 0.0M
2025-08-25 55.76 56.20 54.72 55.59 0.0M
2025-08-22 54.32 56.22 54.32 56.12 0.0M
2025-08-21 53.45 54.92 52.86 53.28 0.1M
2025-08-20 52.96 53.32 52.51 53.25 0.0M
2025-08-19 53.15 53.86 52.59 52.90 0.0M
2025-08-18 52.33 52.87 51.54 52.87 0.0M
2025-08-15 53.68 54.59 51.98 52.56 0.1M
2025-08-14 52.94 53.56 52.78 53.50 0.0M
2025-08-13 53.19 53.77 53.06 53.32 0.0M
2025-08-12 51.31 53.02 51.31 52.87 0.0M
2025-08-11 50.94 51.14 50.53 50.79 0.0M
2025-08-08 49.77 51.92 49.49 50.62 0.0M
2025-08-07 51.32 51.32 49.99 50.06 0.0M
2025-08-06 51.05 51.32 50.68 51.11 0.0M
2025-08-05 51.77 52.29 50.75 50.96 0.0M
2025-08-04 50.59 52.48 50.59 51.86 0.1M
2025-08-01 51.39 51.62 50.78 50.93 0.0M
2025-07-31 52.71 53.42 52.14 52.29 0.0M
2025-07-30 54.62 54.81 53.05 53.23 0.0M
2025-07-29 55.45 55.51 54.17 54.31 0.0M
2025-07-28 54.69 55.12 54.48 55.00 0.0M
2025-07-25 55.28 55.28 54.42 54.49 0.0M
2025-07-24 56.62 56.62 55.31 55.42 0.0M
2025-07-23 57.37 57.37 56.04 56.97 0.0M
2025-07-22 59.30 61.07 56.80 56.82 0.0M
2025-07-21 55.62 56.95 55.62 56.47 0.0M
2025-07-18 57.11 57.31 55.89 56.08 0.0M
2025-07-17 56.45 57.09 56.21 56.67 0.1M
2025-07-16 55.67 56.48 55.04 56.08 0.0M
2025-07-15 56.53 56.94 55.08 55.69 0.1M
2025-07-14 55.01 56.72 55.01 56.72 0.1M
2025-07-11 56.04 56.04 55.21 55.31 0.1M
2025-07-10 56.11 56.80 56.09 56.20 0.0M
2025-07-09 56.52 56.55 55.42 56.18 0.0M
2025-07-08 56.14 56.64 55.62 56.06 0.1M
2025-07-07 55.73 56.28 54.75 55.32 0.0M
2025-07-03 55.57 56.38 55.50 56.23 0.0M
2025-07-02 53.67 55.32 53.35 55.21 0.1M
2025-07-01 51.39 53.90 51.26 53.24 0.1M
2025-06-30 52.28 52.36 51.44 51.78 0.1M
2025-06-27 51.78 52.69 51.64 51.75 0.2M
2025-06-26 51.61 51.96 50.79 51.53 0.2M
2025-06-25 51.13 51.13 50.18 50.58 0.1M
2025-06-24 50.65 51.95 50.65 50.82 0.1M
2025-06-23 50.00 51.02 49.52 50.12 0.1M
2025-06-20 49.75 50.00 48.85 49.48 0.1M
2025-06-18 48.36 50.15 48.36 49.32 0.1M
2025-06-17 49.30 49.30 48.30 48.36 0.1M
2025-06-16 49.23 50.04 48.67 48.99 0.0M
2025-06-13 50.11 50.11 48.75 48.98 0.0M
2025-06-12 49.85 50.81 49.85 50.81 0.1M
2025-06-11 51.91 51.91 50.41 50.69 0.1M
2025-06-10 51.17 51.73 50.87 51.00 0.1M
2025-06-09 50.69 51.45 50.69 50.87 0.0M
2025-06-06 50.17 50.80 50.17 50.78 0.0M
2025-06-05 49.41 49.91 49.03 49.58 0.1M
2025-06-04 49.34 49.53 49.10 49.50 0.0M
2025-06-03 49.82 50.67 49.65 50.00 0.1M
2025-06-02 50.22 50.95 49.42 49.66 0.0M
2025-05-30 50.75 51.00 50.13 50.40 0.1M
2025-05-29 50.81 50.97 49.90 50.60 0.1M
2025-05-28 50.25 51.43 49.76 50.89 0.1M
2025-05-27 49.95 50.66 49.39 50.57 0.1M
2025-05-23 48.65 49.44 47.96 49.09 0.0M
2025-05-22 49.30 50.09 48.84 49.66 0.1M
2025-05-21 50.17 50.69 48.69 49.57 0.0M
2025-05-20 50.30 51.16 49.95 50.34 0.0M
2025-05-19 51.00 51.40 49.90 51.06 0.0M
2025-05-16 51.88 52.44 51.05 51.27 0.0M
2025-05-15 51.39 51.88 51.21 51.88 0.0M
2025-05-14 51.50 52.00 50.59 51.16 0.0M
2025-05-13 51.62 52.00 50.07 51.47 0.0M
2025-05-12 52.00 52.76 51.25 51.32 0.0M
2025-05-09 50.73 50.97 50.54 50.94 0.0M
2025-05-08 50.41 51.42 49.43 50.87 0.0M
2025-05-07 50.18 51.08 49.92 49.98 0.0M
2025-05-06 49.52 50.10 49.42 49.70 0.0M
2025-05-05 50.59 50.97 49.78 49.78 0.0M
2025-05-02 50.43 51.15 50.33 50.85 0.0M
2025-05-01 49.93 50.31 49.37 49.66 0.0M
2025-04-30 49.67 50.81 49.35 50.34 0.0M
2025-04-29 49.13 50.63 48.69 50.56 0.0M
2025-04-28 49.81 51.43 48.50 49.46 0.0M
2025-04-25 50.04 50.04 48.26 49.42 0.0M
2025-04-24 49.82 50.43 48.99 50.39 0.0M
2025-04-23 47.60 49.79 47.60 49.48 0.0M
2025-04-22 45.44 48.52 43.80 47.75 0.0M
2025-04-21 43.53 43.82 42.87 43.15 0.0M
2025-04-17 43.11 43.96 43.07 43.56 0.1M
2025-04-16 43.04 43.29 42.71 43.13 0.0M
2025-04-15 41.72 43.52 41.64 43.45 0.0M
2025-04-14 42.28 43.01 41.48 42.24 0.0M
2025-04-11 42.02 42.02 41.23 41.61 0.1M
2025-04-10 43.06 43.11 40.74 42.17 0.0M
2025-04-09 41.28 44.62 40.90 43.90 0.0M
2025-04-08 43.14 43.14 41.02 41.98 0.0M
2025-04-07 40.43 42.73 40.43 41.95 0.0M
2025-04-04 39.59 42.23 39.59 42.11 0.0M
2025-04-03 42.64 43.33 41.77 41.99 0.0M
2025-04-02 44.72 45.35 44.72 45.09 0.0M
2025-04-01 44.65 45.28 44.33 45.22 0.0M
2025-03-31 44.95 45.81 44.42 44.80 0.1M
2025-03-28 45.13 45.75 45.13 45.30 0.0M
2025-03-27 46.24 46.58 46.16 46.38 0.0M
2025-03-26 46.04 46.06 45.70 46.06 0.0M
2025-03-25 45.69 46.33 45.63 45.75 0.0M
2025-03-24 45.24 46.55 44.62 45.99 0.1M
2025-03-21 45.26 46.35 44.03 44.41 0.1M
2025-03-20 45.66 46.33 45.66 45.90 0.0M
2025-03-19 45.79 46.24 45.60 45.93 0.0M
2025-03-18 44.06 45.64 44.06 45.45 0.0M
2025-03-17 44.44 44.87 44.44 44.70 0.1M
2025-03-14 44.49 44.80 43.90 44.61 0.0M
2025-03-13 43.50 44.92 43.50 43.50 0.0M
2025-03-12 43.68 44.76 43.27 43.82 0.0M
2025-03-11 44.11 44.32 43.36 43.96 0.0M
2025-03-10 45.60 45.60 43.51 43.54 0.0M
2025-03-07 44.85 45.92 44.37 45.35 0.0M
2025-03-06 45.52 45.52 44.64 45.20 0.0M
2025-03-05 46.44 46.45 45.14 45.50 0.0M
2025-03-04 45.89 46.96 45.18 45.77 0.0M
2025-03-03 47.35 48.11 46.64 46.65 0.0M
2025-02-28 47.52 47.75 47.00 47.00 0.0M
2025-02-27 47.01 47.55 46.84 47.16 0.0M
2025-02-26 47.21 48.20 47.06 47.15 0.0M
2025-02-25 47.70 48.02 47.17 47.50 0.0M
2025-02-24 48.20 48.27 47.42 47.42 0.0M
2025-02-21 49.47 50.06 47.75 47.75 0.0M
2025-02-20 48.75 48.85 48.31 48.72 0.0M
2025-02-19 49.00 49.47 48.71 49.20 0.0M
2025-02-18 49.24 49.81 49.07 49.59 0.0M
2025-02-14 50.00 50.00 49.17 49.48 0.0M
2025-02-13 49.59 50.05 48.93 49.85 0.0M
2025-02-12 50.08 50.08 49.47 49.64 0.0M
2025-02-11 50.48 51.75 50.45 50.87 0.0M
2025-02-10 51.17 52.00 50.39 50.62 0.1M
2025-02-07 52.11 52.25 50.99 51.83 0.0M
2025-02-06 52.40 52.77 52.00 52.49 0.0M
2025-02-05 51.83 52.22 51.55 52.22 0.0M
2025-02-04 49.71 51.81 49.71 51.66 0.0M
2025-02-03 49.05 50.50 48.97 50.11 0.0M
2025-01-31 50.00 50.30 49.08 50.20 0.0M
2025-01-30 50.10 51.00 49.75 50.00 0.0M
2025-01-29 50.09 50.09 48.51 49.58 0.0M
2025-01-28 48.01 50.66 47.41 50.48 0.0M
2025-01-27 47.15 48.90 46.57 48.37 0.0M
2025-01-24 47.03 47.82 47.01 47.57 0.0M
2025-01-23 46.37 47.71 46.37 47.38 0.0M
2025-01-22 46.81 47.18 46.15 46.30 0.0M
2025-01-21 46.93 47.32 46.93 47.12 0.0M
2025-01-17 45.66 46.54 45.66 46.51 0.0M
2025-01-16 45.40 45.73 44.75 45.41 0.0M
2025-01-15 45.24 46.33 45.20 45.78 0.0M
2025-01-14 43.62 44.54 43.49 44.52 0.0M
2025-01-13 41.81 43.09 41.48 43.09 0.0M
2025-01-10 43.23 43.28 41.74 42.32 0.0M
2025-01-08 44.21 44.70 43.81 44.32 0.0M
2025-01-07 44.73 44.73 43.57 44.27 0.0M
2025-01-06 46.23 46.92 44.81 44.87 0.1M
2025-01-03 45.41 46.29 44.51 46.29 0.0M
2025-01-02 46.88 46.88 44.61 45.11 0.0M