枢纽

HUBG
🏛️ 美国 →
34.45
最后更新: 2025-09-30
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 84.01 85.08 83.45 84.24 0.1M
2021-12-30 84.71 85.05 83.81 84.16 0.1M
2021-12-29 83.58 85.23 83.11 84.92 0.1M
2021-12-28 82.63 83.48 81.97 83.18 0.1M
2021-12-27 80.89 82.55 79.81 82.43 0.1M
2021-12-23 80.79 81.69 80.05 80.65 0.1M
2021-12-22 79.91 80.49 78.92 80.26 0.1M
2021-12-21 78.89 80.26 78.80 79.65 0.2M
2021-12-20 78.28 78.95 76.83 78.30 0.2M
2021-12-17 81.26 81.97 78.66 78.95 0.6M
2021-12-16 83.85 83.87 81.12 81.43 0.2M
2021-12-15 83.51 83.98 82.62 83.27 0.2M
2021-12-14 83.39 84.85 82.83 83.21 0.1M
2021-12-13 84.22 84.84 82.85 83.85 0.1M
2021-12-10 83.23 84.57 82.68 84.14 0.1M
2021-12-09 82.38 83.65 82.12 82.84 0.1M
2021-12-08 83.13 83.41 81.84 82.81 0.1M
2021-12-07 83.37 84.90 82.62 82.92 0.1M
2021-12-06 80.23 83.62 79.15 82.67 0.2M
2021-12-03 79.12 80.68 78.15 79.28 0.1M
2021-12-02 76.94 78.94 75.96 78.69 0.1M
2021-12-01 80.15 80.23 76.42 76.50 0.2M
2021-11-30 80.30 81.74 76.94 77.67 0.3M
2021-11-29 82.70 82.93 80.74 81.11 0.2M
2021-11-26 82.01 82.88 81.33 81.75 0.1M
2021-11-24 84.34 84.80 83.83 84.26 0.1M
2021-11-23 84.95 85.65 83.94 84.77 0.2M
2021-11-22 84.02 86.19 83.36 85.08 0.1M
2021-11-19 83.24 83.99 82.30 83.57 0.3M
2021-11-18 86.31 86.31 82.89 83.35 0.3M
2021-11-17 86.38 86.99 85.64 86.07 0.2M
2021-11-16 85.25 86.97 84.78 86.82 0.2M
2021-11-15 84.60 85.65 83.81 85.47 0.2M
2021-11-12 82.98 85.44 82.76 84.68 0.2M
2021-11-11 81.79 83.14 81.24 83.06 0.1M
2021-11-10 82.25 82.78 81.25 81.72 0.1M
2021-11-09 83.24 84.00 82.51 82.68 0.1M
2021-11-08 83.20 84.20 82.52 83.57 0.1M
2021-11-05 84.90 86.17 82.41 82.85 0.3M
2021-11-04 83.15 84.20 83.09 83.99 0.2M
2021-11-03 80.46 82.99 79.16 82.80 0.1M
2021-11-02 81.72 82.07 80.18 80.34 0.1M
2021-11-01 78.77 81.96 78.07 81.75 0.2M
2021-10-29 80.00 82.00 78.00 78.57 0.2M
2021-10-28 77.28 79.47 77.25 78.95 0.2M
2021-10-27 77.70 78.89 77.05 77.12 0.2M
2021-10-26 78.46 78.46 77.23 77.84 0.2M
2021-10-25 78.66 78.96 77.98 78.18 0.2M
2021-10-22 75.65 78.04 75.50 77.76 0.2M
2021-10-21 74.80 75.63 74.75 75.45 0.1M
2021-10-20 73.68 74.69 73.17 74.60 0.2M
2021-10-19 73.73 74.33 72.50 73.31 0.2M
2021-10-18 72.37 74.24 72.37 73.27 0.1M
2021-10-15 73.80 74.30 72.32 72.83 0.3M
2021-10-14 72.00 72.75 71.88 72.21 0.1M
2021-10-13 71.34 71.64 70.71 71.46 0.1M
2021-10-12 70.61 71.55 70.41 71.48 0.1M
2021-10-11 70.84 71.07 70.40 70.51 0.0M
2021-10-08 71.20 71.64 70.19 70.75 0.1M
2021-10-07 71.98 72.41 71.18 71.33 0.2M
2021-10-06 70.10 71.43 69.69 71.36 0.1M
2021-10-05 70.40 71.42 69.85 70.81 0.1M
2021-10-04 69.22 70.16 68.46 70.02 0.1M
2021-10-01 69.16 70.43 68.16 69.24 0.2M
2021-09-30 70.41 70.89 68.74 68.75 0.1M
2021-09-29 70.00 70.84 69.61 70.27 0.1M
2021-09-28 71.50 71.50 69.79 69.84 0.1M
2021-09-27 70.18 72.04 70.18 71.26 0.1M
2021-09-24 69.83 70.63 68.51 69.99 0.2M
2021-09-23 69.62 70.83 69.62 69.98 0.1M
2021-09-22 69.70 70.13 69.04 69.29 0.1M
2021-09-21 69.25 69.38 67.26 69.27 0.2M
2021-09-20 67.31 68.58 66.56 68.55 0.1M
2021-09-17 70.15 70.15 67.76 68.35 0.6M
2021-09-16 69.59 70.39 69.34 70.00 0.2M
2021-09-15 68.34 69.77 68.05 69.50 0.2M
2021-09-14 68.47 68.47 67.18 68.05 0.1M
2021-09-13 68.99 68.99 67.73 68.41 0.1M
2021-09-10 68.02 68.94 67.74 68.57 0.1M
2021-09-09 69.34 70.09 67.00 67.40 0.2M
2021-09-08 69.60 70.31 68.88 70.20 0.2M
2021-09-07 70.31 71.02 69.77 69.87 0.1M
2021-09-03 71.31 71.80 70.27 70.53 0.1M
2021-09-02 70.68 71.66 70.26 71.47 0.2M
2021-09-01 69.00 70.87 69.00 70.32 0.2M
2021-08-31 70.04 70.50 69.52 70.20 0.2M
2021-08-30 69.77 70.52 68.85 70.33 0.2M
2021-08-27 67.52 69.85 67.51 69.68 0.2M
2021-08-26 67.83 67.83 67.02 67.43 0.1M
2021-08-25 66.70 67.94 66.51 67.70 0.1M
2021-08-24 67.59 68.03 66.72 66.73 0.1M
2021-08-23 67.48 68.33 67.05 67.57 0.1M
2021-08-20 65.41 67.20 65.41 67.10 0.2M
2021-08-19 65.67 66.21 64.73 65.32 0.5M
2021-08-18 66.86 68.77 66.04 66.33 0.2M
2021-08-17 67.25 67.66 66.33 66.93 0.2M
2021-08-16 66.81 68.05 65.82 67.63 0.2M
2021-08-13 64.91 67.16 63.11 67.13 0.3M
2021-08-12 64.85 65.43 64.52 64.99 0.1M
2021-08-11 63.58 64.99 62.85 64.98 0.1M
2021-08-10 62.84 63.75 62.53 63.49 0.1M
2021-08-09 64.02 64.45 62.88 62.92 0.1M
2021-08-06 63.57 64.49 62.93 64.00 0.1M
2021-08-05 63.37 63.93 62.36 62.85 0.2M
2021-08-04 66.59 67.09 63.30 63.32 0.2M
2021-08-03 65.75 67.23 64.65 66.79 0.2M
2021-08-02 66.20 66.95 64.29 65.53 0.2M
2021-07-30 64.88 68.27 63.34 66.28 0.3M
2021-07-29 64.57 66.28 63.67 65.85 0.3M
2021-07-28 64.24 64.90 62.70 63.91 0.1M
2021-07-27 64.34 64.34 63.25 64.08 0.1M
2021-07-26 65.27 65.70 64.29 64.90 0.1M
2021-07-23 64.05 65.26 63.48 65.20 0.1M
2021-07-22 63.95 64.43 63.10 63.94 0.1M
2021-07-21 64.23 65.00 63.50 63.79 0.2M
2021-07-20 63.57 65.40 63.17 64.15 0.2M
2021-07-19 63.26 63.89 62.56 63.26 0.2M
2021-07-16 67.26 67.52 64.40 64.55 0.3M
2021-07-15 66.43 67.67 66.38 67.11 0.1M
2021-07-14 66.53 67.30 66.43 66.89 0.1M
2021-07-13 67.04 67.59 66.35 66.44 0.1M
2021-07-12 66.64 67.31 66.21 67.21 0.1M
2021-07-09 67.16 67.31 66.18 67.12 0.1M
2021-07-08 66.69 66.82 65.34 65.87 0.2M
2021-07-07 66.84 68.21 66.66 67.86 0.2M
2021-07-06 68.96 68.96 66.45 67.09 0.2M
2021-07-02 68.63 68.96 67.47 68.08 0.2M
2021-07-01 66.58 68.77 65.98 68.74 0.3M
2021-06-30 66.02 66.56 65.84 65.98 0.1M
2021-06-29 66.54 67.13 65.72 66.35 0.1M
2021-06-28 66.77 67.52 65.62 66.33 0.2M
2021-06-25 66.54 67.19 65.93 66.34 0.4M
2021-06-24 66.72 66.80 65.72 66.32 0.1M
2021-06-23 67.33 67.93 66.15 66.33 0.2M
2021-06-22 67.45 67.56 65.78 67.43 0.2M
2021-06-21 64.89 66.39 64.74 66.21 0.2M
2021-06-18 64.62 64.94 63.55 64.28 0.5M
2021-06-17 67.52 68.41 64.99 65.45 0.2M
2021-06-16 68.16 69.21 67.03 67.64 0.3M
2021-06-15 67.37 68.53 66.83 68.19 0.2M
2021-06-14 67.00 73.00 66.92 67.40 0.5M
2021-06-11 65.66 66.45 64.98 66.31 0.6M
2021-06-10 66.13 67.70 64.99 65.21 0.2M
2021-06-09 66.76 67.45 65.49 65.75 0.2M
2021-06-08 67.14 67.74 66.54 66.90 0.2M
2021-06-07 67.39 68.08 66.51 67.21 0.2M
2021-06-04 68.83 69.86 66.43 67.14 0.2M
2021-06-03 68.84 68.96 67.53 68.69 0.2M
2021-06-02 71.16 71.31 68.47 68.78 0.2M
2021-06-01 70.05 70.99 69.26 70.77 0.2M
2021-05-28 70.34 70.34 69.10 69.81 0.1M
2021-05-27 69.70 70.26 69.58 69.68 0.1M
2021-05-26 68.48 69.33 68.16 69.26 0.2M
2021-05-25 70.04 70.20 68.48 68.48 0.1M
2021-05-24 69.99 70.72 69.06 70.11 0.1M
2021-05-21 70.30 70.80 69.20 69.59 0.2M
2021-05-20 69.93 70.40 68.93 69.73 0.2M
2021-05-19 72.12 72.87 69.69 70.09 0.2M
2021-05-18 74.47 74.93 72.76 72.86 0.5M
2021-05-17 74.20 74.95 73.23 74.44 0.2M
2021-05-14 72.72 74.22 72.24 74.22 0.2M
2021-05-13 70.30 72.71 70.30 72.65 0.2M
2021-05-12 71.87 72.34 70.23 70.38 0.2M
2021-05-11 72.69 73.53 70.99 71.95 0.2M
2021-05-10 73.33 74.90 73.00 73.41 0.2M
2021-05-07 69.99 73.00 69.40 72.83 0.3M
2021-05-06 73.96 73.96 68.49 69.72 0.3M
2021-05-05 69.10 70.24 68.11 70.12 0.3M
2021-05-04 67.77 69.06 66.81 68.63 0.2M
2021-05-03 66.09 67.92 66.09 67.67 0.4M
2021-04-30 65.63 66.13 65.13 65.72 0.2M
2021-04-29 65.60 67.01 65.45 66.30 0.2M
2021-04-28 64.76 65.21 62.97 65.04 0.3M
2021-04-27 64.60 65.87 64.01 64.84 0.2M
2021-04-26 66.31 66.31 64.26 64.50 0.1M
2021-04-23 66.08 66.53 65.81 65.98 0.1M
2021-04-22 66.48 66.83 65.73 65.77 0.2M
2021-04-21 67.67 67.92 66.48 66.58 0.2M
2021-04-20 68.31 69.01 67.02 67.62 0.1M
2021-04-19 69.38 69.76 67.50 68.17 0.1M
2021-04-16 69.79 70.29 69.08 69.08 0.3M
2021-04-15 69.12 70.06 68.55 69.28 0.3M
2021-04-14 67.33 69.15 67.12 68.96 0.4M
2021-04-13 67.41 67.93 66.68 67.26 0.2M
2021-04-12 66.54 67.83 66.25 67.55 0.2M
2021-04-09 66.25 67.01 66.01 66.59 0.2M
2021-04-08 66.03 66.69 64.74 65.98 0.2M
2021-04-07 66.39 67.56 65.13 65.62 0.2M
2021-04-06 68.89 68.90 66.42 66.64 0.2M
2021-04-05 68.10 68.67 67.56 68.42 0.1M
2021-04-01 67.12 67.87 66.78 67.85 0.1M
2021-03-31 67.84 68.64 66.57 67.28 0.2M
2021-03-30 67.34 68.31 66.51 67.96 0.2M
2021-03-29 67.31 68.91 66.55 67.25 0.2M
2021-03-26 65.69 67.87 65.52 67.66 0.2M
2021-03-25 64.12 65.13 63.10 64.68 0.2M
2021-03-24 64.14 65.44 63.97 64.13 0.2M
2021-03-23 64.79 67.58 63.55 63.71 0.2M
2021-03-22 66.70 66.80 64.89 65.38 0.2M
2021-03-19 67.75 68.60 66.30 66.30 0.5M
2021-03-18 67.52 68.69 66.82 68.00 0.3M
2021-03-17 65.69 67.84 65.00 66.97 0.3M
2021-03-16 66.51 67.52 64.99 65.94 0.3M
2021-03-15 68.11 68.44 66.20 66.84 0.2M
2021-03-12 66.26 68.44 66.00 68.12 0.3M
2021-03-11 64.77 66.31 63.14 66.14 0.3M
2021-03-10 64.50 65.12 62.99 64.48 0.2M
2021-03-09 62.85 64.84 62.74 64.20 0.2M
2021-03-08 62.20 64.21 62.15 62.75 0.3M
2021-03-05 61.13 62.29 60.03 61.55 0.4M
2021-03-04 59.47 60.79 59.10 60.48 0.7M
2021-03-03 58.54 60.45 58.38 59.25 0.2M
2021-03-02 58.33 59.21 57.95 58.26 0.1M
2021-03-01 58.50 59.02 57.91 58.30 0.2M
2021-02-26 57.09 58.00 56.80 57.58 0.2M
2021-02-25 57.78 57.85 56.78 57.02 0.1M
2021-02-24 56.28 57.74 56.27 57.49 0.2M
2021-02-23 57.14 57.70 55.22 56.24 0.2M
2021-02-22 56.00 57.46 56.00 57.04 0.3M
2021-02-19 55.92 56.94 55.40 56.80 0.4M
2021-02-18 55.03 55.26 54.14 54.22 0.2M
2021-02-17 55.04 55.38 54.56 55.09 0.1M
2021-02-16 56.70 56.75 55.00 55.22 0.1M
2021-02-12 54.92 56.62 54.60 56.11 0.2M
2021-02-11 56.50 57.53 55.02 55.18 0.3M
2021-02-10 59.62 59.62 56.20 56.48 0.3M
2021-02-09 58.40 59.35 57.28 59.10 0.2M
2021-02-08 59.00 59.10 57.38 58.58 0.2M
2021-02-05 56.74 59.84 55.76 57.85 0.4M
2021-02-04 55.82 57.07 55.32 56.74 0.2M
2021-02-03 56.17 56.45 54.65 55.39 0.2M
2021-02-02 54.99 56.33 54.37 56.14 0.2M
2021-02-01 53.10 54.48 52.35 54.32 0.2M
2021-01-29 54.72 54.72 52.63 52.63 0.2M
2021-01-28 56.61 57.97 54.28 54.59 0.2M
2021-01-27 57.71 57.93 55.56 55.74 0.2M
2021-01-26 60.13 60.13 58.66 58.75 0.1M
2021-01-25 59.06 59.62 57.91 59.52 0.1M
2021-01-22 59.20 59.51 58.30 59.31 0.1M
2021-01-21 60.85 61.37 59.33 59.46 0.1M
2021-01-20 59.32 60.62 58.65 60.51 0.3M
2021-01-19 58.91 59.87 57.99 58.84 0.2M
2021-01-15 59.92 60.23 57.62 58.98 0.1M
2021-01-14 58.36 60.74 58.13 60.27 0.3M
2021-01-13 60.02 60.26 57.82 58.33 0.1M
2021-01-12 59.28 59.77 58.58 59.45 0.1M
2021-01-11 58.17 59.50 57.89 58.91 0.1M
2021-01-08 59.03 59.42 58.09 58.53 0.2M
2021-01-07 58.57 59.32 57.90 58.60 0.1M
2021-01-06 57.20 59.71 56.66 58.51 0.3M
2021-01-05 55.42 57.30 55.42 56.44 0.2M
2021-01-04 57.04 57.32 54.86 55.28 0.2M