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
2022-12-30 80.06 80.48 79.04 79.49 0.1M
2022-12-29 80.30 81.59 79.90 80.56 0.1M
2022-12-28 81.94 81.99 79.49 79.67 0.1M
2022-12-27 82.51 82.55 80.80 81.78 0.1M
2022-12-23 81.42 82.19 80.87 82.15 0.1M
2022-12-22 80.54 81.55 79.35 81.38 0.2M
2022-12-21 79.35 81.40 77.42 81.32 0.2M
2022-12-20 79.82 80.19 77.98 78.33 0.3M
2022-12-19 80.71 80.94 79.17 79.94 0.2M
2022-12-16 78.95 80.94 78.77 80.87 1.5M
2022-12-15 80.16 80.50 79.27 79.82 0.3M
2022-12-14 80.29 82.21 80.18 80.90 0.3M
2022-12-13 82.79 83.70 80.11 80.40 0.3M
2022-12-12 78.53 80.61 77.52 80.46 0.2M
2022-12-09 78.26 79.44 77.45 78.16 0.1M
2022-12-08 78.87 80.71 78.31 78.70 0.1M
2022-12-07 78.94 79.81 78.40 78.82 0.2M
2022-12-06 78.41 79.18 77.98 79.06 0.2M
2022-12-05 81.86 81.86 78.50 78.59 0.2M
2022-12-02 82.00 83.52 81.08 82.59 0.2M
2022-12-01 83.60 84.46 82.63 82.76 0.2M
2022-11-30 83.09 84.23 81.35 84.15 0.2M
2022-11-29 82.50 83.52 82.14 82.77 0.2M
2022-11-28 81.63 83.97 81.50 82.41 0.3M
2022-11-25 82.77 83.06 82.27 82.47 0.1M
2022-11-23 81.18 82.95 80.60 82.40 0.2M
2022-11-22 81.87 82.56 81.31 81.54 0.2M
2022-11-21 80.76 81.91 80.76 81.29 0.2M
2022-11-18 82.29 82.29 80.51 81.58 0.2M
2022-11-17 80.99 81.58 78.33 80.89 0.2M
2022-11-16 85.51 86.17 82.68 82.89 0.2M
2022-11-15 85.55 86.96 84.87 86.20 0.2M
2022-11-14 83.65 86.84 82.84 84.60 0.3M
2022-11-11 83.25 84.63 82.61 84.06 0.2M
2022-11-10 79.85 82.38 79.22 82.35 0.2M
2022-11-09 78.82 80.08 76.74 77.13 0.1M
2022-11-08 79.69 81.27 78.74 79.26 0.3M
2022-11-07 77.98 79.66 77.39 79.27 0.1M
2022-11-04 77.12 77.44 75.47 77.39 0.2M
2022-11-03 76.77 77.21 74.77 76.19 0.1M
2022-11-02 78.66 79.78 76.35 76.52 0.3M
2022-11-01 78.45 79.68 76.90 79.40 0.3M
2022-10-31 76.50 79.20 76.08 77.60 0.3M
2022-10-28 76.38 79.59 74.73 77.15 0.4M
2022-10-27 75.66 76.30 74.51 75.02 0.4M
2022-10-26 73.56 76.07 72.54 75.07 0.2M
2022-10-25 73.60 74.80 73.60 74.18 0.2M
2022-10-24 72.23 73.53 72.01 73.20 0.2M
2022-10-21 70.74 71.92 69.92 71.59 0.3M
2022-10-20 72.48 72.63 67.90 70.07 0.3M
2022-10-19 74.60 75.14 72.34 73.09 0.2M
2022-10-18 74.81 75.81 73.95 74.75 0.2M
2022-10-17 73.20 74.16 72.69 73.41 0.2M
2022-10-14 73.48 74.12 71.81 71.93 0.2M
2022-10-13 69.74 73.26 68.98 72.73 0.2M
2022-10-12 70.82 72.27 70.19 70.92 0.2M
2022-10-11 70.49 71.55 69.92 70.64 0.2M
2022-10-10 71.34 71.87 70.32 71.09 0.1M
2022-10-07 71.72 71.72 70.07 70.66 0.2M
2022-10-06 70.98 72.90 70.98 71.99 0.2M
2022-10-05 71.51 72.69 70.88 71.24 0.3M
2022-10-04 71.93 72.80 70.86 71.99 0.3M
2022-10-03 69.18 72.25 69.18 71.54 0.3M
2022-09-30 70.61 71.41 68.85 68.98 0.3M
2022-09-29 70.36 71.30 70.02 71.03 0.2M
2022-09-28 69.85 71.73 69.28 71.29 0.2M
2022-09-27 68.33 70.21 68.06 69.78 0.3M
2022-09-26 68.27 69.45 67.77 68.17 0.3M
2022-09-23 70.15 70.55 67.82 68.31 0.3M
2022-09-22 70.73 71.58 70.45 71.04 0.4M
2022-09-21 71.85 72.70 71.03 71.13 0.2M
2022-09-20 72.67 73.81 70.50 71.30 0.3M
2022-09-19 71.45 74.10 71.44 72.84 0.3M
2022-09-16 72.36 73.11 69.90 71.81 0.6M
2022-09-15 75.93 78.14 74.58 75.06 0.2M
2022-09-14 76.91 77.19 75.60 76.18 0.2M
2022-09-13 77.71 78.33 76.39 76.75 0.2M
2022-09-12 79.59 80.09 78.95 79.27 0.2M
2022-09-09 77.82 79.74 77.43 78.77 0.3M
2022-09-08 78.07 78.29 76.66 77.40 0.3M
2022-09-07 77.60 78.94 75.13 78.64 0.2M
2022-09-06 77.50 78.22 76.53 77.56 0.4M
2022-09-02 79.23 80.37 77.20 77.28 0.2M
2022-09-01 78.91 81.95 77.96 78.83 0.3M
2022-08-31 81.49 81.87 79.48 79.81 0.3M
2022-08-30 82.24 82.45 80.51 81.61 0.3M
2022-08-29 83.11 84.07 82.13 82.24 0.3M
2022-08-26 86.67 87.10 83.52 83.52 0.2M
2022-08-25 85.90 87.07 85.55 86.77 0.1M
2022-08-24 83.83 85.78 83.75 85.26 0.2M
2022-08-23 84.17 85.32 83.80 83.91 0.3M
2022-08-22 84.60 85.14 83.38 84.30 0.2M
2022-08-19 85.69 85.69 84.06 85.21 0.2M
2022-08-18 84.80 86.01 84.71 85.73 0.2M
2022-08-17 86.78 86.79 84.38 84.98 0.2M
2022-08-16 86.52 89.62 86.52 86.89 0.5M
2022-08-15 85.32 86.57 85.00 86.52 0.3M
2022-08-12 85.92 86.07 85.01 85.84 0.1M
2022-08-11 83.88 86.33 83.55 85.08 0.3M
2022-08-10 81.78 84.39 81.34 83.53 0.2M
2022-08-09 81.13 82.36 79.66 80.18 0.2M
2022-08-08 80.66 81.82 80.20 80.83 0.2M
2022-08-05 79.23 81.00 79.23 80.68 0.2M
2022-08-04 77.98 80.85 76.01 79.80 0.4M
2022-08-03 76.04 76.92 75.50 76.13 0.2M
2022-08-02 76.50 76.97 74.69 75.40 0.2M
2022-08-01 76.50 77.44 75.54 76.73 0.3M
2022-07-29 76.09 77.05 75.32 76.40 0.2M
2022-07-28 74.07 75.77 73.65 75.60 0.2M
2022-07-27 72.71 74.60 72.04 73.87 0.1M
2022-07-26 72.42 73.38 71.90 72.65 0.1M
2022-07-25 73.49 73.66 72.28 72.53 0.1M
2022-07-22 73.32 73.86 72.35 73.25 0.1M
2022-07-21 73.33 74.15 72.25 72.80 0.2M
2022-07-20 72.84 74.17 72.42 73.99 0.2M
2022-07-19 70.48 73.20 70.00 73.13 0.3M
2022-07-18 70.07 71.77 69.68 69.92 0.2M
2022-07-15 70.69 70.75 69.65 70.27 0.1M
2022-07-14 68.28 68.81 67.36 68.62 0.1M
2022-07-13 69.71 70.30 68.24 69.02 0.1M
2022-07-12 70.89 71.83 69.74 70.59 0.1M
2022-07-11 70.41 71.72 69.63 70.84 0.1M
2022-07-08 70.85 71.25 69.74 70.64 0.1M
2022-07-07 70.65 71.96 70.36 70.96 0.1M
2022-07-06 70.88 71.02 67.75 69.95 0.1M
2022-07-05 70.93 70.93 69.08 70.53 0.2M
2022-07-01 70.28 71.87 70.05 71.41 0.2M
2022-06-30 69.18 71.04 68.63 70.94 0.2M
2022-06-29 70.69 70.89 68.27 70.19 0.1M
2022-06-28 71.99 72.32 69.77 70.32 0.4M
2022-06-27 70.64 72.62 70.20 71.53 0.2M
2022-06-24 68.85 71.38 68.85 70.10 0.2M
2022-06-23 68.46 69.46 67.62 68.55 0.1M
2022-06-22 68.03 73.83 66.69 68.10 0.1M
2022-06-21 68.14 69.99 66.50 69.16 0.2M
2022-06-17 71.89 72.21 66.54 66.98 0.5M
2022-06-16 71.90 71.95 69.56 69.86 0.2M
2022-06-15 73.34 74.89 72.54 73.50 0.2M
2022-06-14 72.50 74.78 71.74 73.07 0.2M
2022-06-13 70.63 73.63 70.31 71.68 0.2M
2022-06-10 73.41 74.53 71.95 72.47 0.1M
2022-06-09 74.86 76.01 74.10 74.18 0.1M
2022-06-08 76.85 77.02 74.55 75.19 0.2M
2022-06-07 77.80 77.93 76.43 77.63 0.1M
2022-06-06 77.48 78.90 76.92 78.62 0.2M
2022-06-03 74.99 77.27 74.75 76.89 0.2M
2022-06-02 72.75 75.49 72.75 75.27 0.3M
2022-06-01 72.98 73.93 72.31 72.71 0.2M
2022-05-31 72.95 73.97 71.97 72.98 0.2M
2022-05-27 73.96 74.50 73.01 73.44 0.2M
2022-05-26 73.84 75.82 73.25 73.36 0.5M
2022-05-25 70.36 74.75 70.09 73.90 0.3M
2022-05-24 70.85 71.22 69.52 70.36 0.2M
2022-05-23 70.87 71.60 69.97 71.24 0.3M
2022-05-20 69.96 70.32 67.93 70.19 0.2M
2022-05-19 69.53 71.17 68.01 69.04 0.3M
2022-05-18 75.35 75.35 69.68 69.95 0.3M
2022-05-17 73.28 75.69 73.28 75.42 0.2M
2022-05-16 73.69 75.99 71.51 72.15 0.2M
2022-05-13 74.06 75.55 73.49 73.74 0.2M
2022-05-12 73.10 74.16 71.30 74.04 0.2M
2022-05-11 74.38 75.34 72.35 73.18 0.2M
2022-05-10 75.81 76.22 72.67 74.41 0.2M
2022-05-09 76.15 76.82 74.66 75.11 0.3M
2022-05-06 75.71 77.24 74.04 76.05 0.3M
2022-05-05 77.18 77.95 75.04 76.16 0.4M
2022-05-04 74.42 78.36 74.30 78.36 0.4M
2022-05-03 72.05 74.32 71.33 73.75 0.5M
2022-05-02 67.73 73.26 67.73 72.63 0.8M
2022-04-29 76.21 76.68 66.94 67.16 1.5M
2022-04-28 65.37 67.52 64.82 66.60 0.3M
2022-04-27 64.85 65.25 63.85 64.69 0.2M
2022-04-26 66.55 67.37 64.52 65.07 0.4M
2022-04-25 62.94 65.78 62.68 65.72 0.3M
2022-04-22 64.18 64.46 63.36 63.37 0.2M
2022-04-21 65.24 65.34 64.04 64.58 0.2M
2022-04-20 64.67 65.35 63.92 64.44 0.2M
2022-04-19 62.01 64.43 61.76 63.95 0.3M
2022-04-18 62.43 63.27 61.24 61.84 0.2M
2022-04-14 63.36 63.92 62.15 62.33 0.3M
2022-04-13 61.48 63.47 61.48 63.47 0.2M
2022-04-12 61.69 63.27 61.32 61.85 0.5M
2022-04-11 60.89 63.19 60.81 61.35 0.4M
2022-04-08 62.00 62.80 60.91 61.37 0.3M
2022-04-07 63.26 63.26 60.81 62.33 0.5M
2022-04-06 65.27 65.58 62.38 62.84 0.6M
2022-04-05 68.00 68.95 64.78 65.76 1.1M
2022-04-04 70.43 70.77 68.37 68.59 0.4M
2022-04-01 78.03 78.98 69.43 70.14 0.7M
2022-03-31 78.91 79.69 75.50 77.21 0.5M
2022-03-30 82.13 82.89 80.42 80.60 0.1M
2022-03-29 80.60 83.07 79.90 82.52 0.4M
2022-03-28 80.37 81.30 79.42 79.55 0.3M
2022-03-25 80.90 81.32 79.55 80.37 0.2M
2022-03-24 81.86 82.25 80.83 80.90 0.2M
2022-03-23 82.17 82.39 81.36 81.59 0.2M
2022-03-22 82.79 84.39 82.00 82.79 0.1M
2022-03-21 82.47 84.40 81.73 82.43 0.1M
2022-03-18 82.70 83.10 80.53 82.96 0.4M
2022-03-17 81.90 82.36 80.92 82.26 0.1M
2022-03-16 79.10 82.78 79.10 82.60 0.2M
2022-03-15 78.93 79.46 76.58 78.27 0.2M
2022-03-14 79.28 79.84 77.45 78.60 0.2M
2022-03-11 82.18 82.82 78.64 78.75 0.3M
2022-03-10 79.58 82.31 79.58 81.77 0.1M
2022-03-09 80.36 81.42 80.00 80.94 0.2M
2022-03-08 82.77 85.09 79.25 79.38 0.3M
2022-03-07 85.11 85.11 82.30 83.01 0.3M
2022-03-04 83.28 85.75 82.76 85.32 0.2M
2022-03-03 85.50 86.45 85.06 85.43 0.2M
2022-03-02 83.76 86.39 83.03 84.96 0.2M
2022-03-01 84.27 85.63 82.91 83.80 0.3M
2022-02-28 80.89 84.71 80.81 84.40 0.3M
2022-02-25 78.79 82.55 78.79 82.10 0.2M
2022-02-24 75.51 79.44 75.12 78.99 0.2M
2022-02-23 78.47 78.90 76.90 77.03 0.2M
2022-02-22 79.23 79.53 78.10 78.31 0.2M
2022-02-18 78.97 80.07 78.37 79.62 0.4M
2022-02-17 79.75 80.03 78.52 79.20 0.2M
2022-02-16 80.05 80.80 79.39 80.45 0.2M
2022-02-15 79.31 80.75 79.00 79.87 0.3M
2022-02-14 79.67 80.55 78.55 79.14 0.3M
2022-02-11 79.15 80.61 78.07 79.29 0.3M
2022-02-10 78.46 81.28 77.69 78.97 0.4M
2022-02-09 83.45 85.97 79.27 79.97 0.6M
2022-02-08 74.50 76.22 74.17 75.68 0.1M
2022-02-07 73.73 74.64 72.97 74.09 0.1M
2022-02-04 75.75 75.88 72.57 73.69 0.1M
2022-02-03 76.48 77.26 75.51 75.81 0.1M
2022-02-02 76.34 77.28 75.29 76.76 0.2M
2022-02-01 76.01 76.94 75.33 76.33 0.2M
2022-01-31 74.79 75.90 74.49 75.72 0.1M
2022-01-28 74.15 75.38 72.56 75.38 0.1M
2022-01-27 76.26 77.87 73.40 73.85 0.2M
2022-01-26 78.46 79.23 74.81 76.12 0.1M
2022-01-25 78.93 79.32 76.20 77.33 0.2M
2022-01-24 76.65 80.06 75.97 79.65 0.1M
2022-01-21 76.98 79.31 76.65 77.59 0.2M
2022-01-20 79.34 80.31 77.48 77.50 0.1M
2022-01-19 80.02 80.37 78.51 79.02 0.1M
2022-01-18 79.81 80.47 78.71 79.49 0.1M
2022-01-14 80.98 81.31 79.51 80.62 0.2M
2022-01-13 80.78 81.77 80.53 81.28 0.1M
2022-01-12 79.82 80.69 79.67 80.60 0.1M
2022-01-11 79.67 79.89 78.00 79.48 0.1M
2022-01-10 80.31 80.31 78.25 79.69 0.1M
2022-01-07 82.50 82.67 79.86 80.38 0.2M
2022-01-06 82.84 83.27 81.55 82.77 0.2M
2022-01-05 86.27 86.28 82.27 82.49 0.1M
2022-01-04 85.60 86.62 82.90 86.16 0.1M
2022-01-03 87.21 87.21 82.60 83.40 0.1M