哈德森科技

HDSN
🏛️ 美国 →
9.71
最后更新: 2025-09-29
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
2023-12-29 13.40 13.53 13.33 13.49 0.2M
2023-12-28 13.42 13.53 13.33 13.36 0.1M
2023-12-27 13.34 13.52 13.31 13.44 0.2M
2023-12-26 13.20 13.35 13.14 13.29 0.1M
2023-12-22 13.00 13.34 13.00 13.19 0.2M
2023-12-21 13.04 13.17 12.90 13.06 0.2M
2023-12-20 13.31 13.51 12.93 12.95 0.5M
2023-12-19 13.15 13.41 13.01 13.34 0.3M
2023-12-18 13.03 13.10 12.81 13.00 0.3M
2023-12-15 13.31 13.54 12.83 12.92 0.5M
2023-12-14 13.29 13.59 12.85 13.11 0.4M
2023-12-13 12.86 12.98 12.45 12.94 0.7M
2023-12-12 12.82 13.02 12.67 12.84 0.3M
2023-12-11 12.99 13.05 12.69 12.80 0.2M
2023-12-08 12.95 13.20 12.88 12.98 0.2M
2023-12-07 12.62 13.05 12.56 12.97 0.3M
2023-12-06 12.73 13.09 12.62 12.65 0.3M
2023-12-05 12.90 13.20 12.58 12.72 0.5M
2023-12-04 12.62 12.74 12.21 12.35 0.3M
2023-12-01 12.29 12.75 12.29 12.66 0.3M
2023-11-30 12.18 12.50 11.98 12.35 1.2M
2023-11-29 12.43 12.50 12.10 12.14 0.5M
2023-11-28 12.92 12.92 12.17 12.29 0.4M
2023-11-27 12.85 13.04 12.72 12.97 0.3M
2023-11-24 12.67 12.95 12.63 12.87 0.1M
2023-11-22 12.64 12.88 12.60 12.68 0.2M
2023-11-21 12.92 12.92 12.62 12.63 0.2M
2023-11-20 12.87 13.10 12.72 12.93 0.2M
2023-11-17 12.82 13.19 12.78 12.86 0.4M
2023-11-16 12.95 13.04 12.68 12.71 0.3M
2023-11-15 12.91 13.21 12.87 13.01 0.6M
2023-11-14 12.68 13.00 12.65 12.76 0.4M
2023-11-13 12.00 12.47 11.88 12.44 0.6M
2023-11-10 11.89 12.03 11.77 12.01 0.3M
2023-11-09 11.97 12.02 11.74 11.84 0.2M
2023-11-08 11.91 12.01 11.75 11.88 0.4M
2023-11-07 12.37 12.37 11.91 11.96 0.3M
2023-11-06 12.11 12.50 12.04 12.36 0.6M
2023-11-03 12.50 12.65 12.10 12.37 0.4M
2023-11-02 11.90 12.70 11.34 12.31 1.2M
2023-11-01 12.79 12.79 12.17 12.67 0.7M
2023-10-31 12.83 13.01 12.43 12.88 0.3M
2023-10-30 12.88 12.95 12.54 12.90 0.4M
2023-10-27 12.68 12.92 12.46 12.70 0.3M
2023-10-26 12.99 13.11 12.66 12.68 0.3M
2023-10-25 12.77 12.98 12.64 12.96 0.3M
2023-10-24 12.69 13.06 12.69 12.86 0.3M
2023-10-23 13.20 13.20 12.52 12.69 0.5M
2023-10-20 13.41 13.41 13.22 13.25 0.3M
2023-10-19 13.58 13.79 13.33 13.40 0.3M
2023-10-18 13.84 13.90 13.48 13.58 0.3M
2023-10-17 13.57 14.05 13.57 13.98 0.5M
2023-10-16 13.57 13.83 13.42 13.66 0.3M
2023-10-13 13.62 13.65 13.21 13.45 0.6M
2023-10-12 13.81 13.88 13.37 13.54 0.4M
2023-10-11 13.85 14.14 13.67 13.76 0.4M
2023-10-10 13.68 13.97 13.58 13.75 0.5M
2023-10-09 13.20 13.73 13.10 13.61 0.4M
2023-10-06 13.26 13.63 13.11 13.36 0.4M
2023-10-05 13.05 13.39 12.96 13.29 0.6M
2023-10-04 13.08 13.22 12.96 13.04 0.6M
2023-10-03 13.06 13.19 12.86 13.05 0.3M
2023-10-02 13.29 13.47 13.03 13.15 0.3M
2023-09-29 13.50 13.55 13.14 13.30 0.3M
2023-09-28 13.29 13.48 13.14 13.42 0.3M
2023-09-27 13.63 13.75 13.07 13.25 0.6M
2023-09-26 12.78 13.66 12.51 13.57 0.9M
2023-09-25 12.43 12.81 12.30 12.80 0.6M
2023-09-22 12.02 12.36 12.00 12.10 0.4M
2023-09-21 11.99 12.03 11.64 12.00 0.3M
2023-09-20 12.19 12.30 12.02 12.10 0.3M
2023-09-19 12.21 12.30 12.02 12.10 0.3M
2023-09-18 12.30 12.30 11.80 12.18 0.5M
2023-09-15 12.65 13.34 12.32 12.35 0.7M
2023-09-14 12.43 12.75 12.40 12.64 0.3M
2023-09-13 12.48 12.54 12.16 12.28 0.5M
2023-09-12 12.12 12.76 12.00 12.53 0.7M
2023-09-11 12.10 12.17 11.89 12.14 0.3M
2023-09-08 11.77 12.09 11.64 12.07 0.3M
2023-09-07 11.74 11.86 11.55 11.77 0.4M
2023-09-06 12.00 12.12 11.70 11.88 0.4M
2023-09-05 12.00 12.10 11.80 12.00 0.4M
2023-09-01 12.08 12.24 12.04 12.06 0.2M
2023-08-31 12.15 12.26 11.99 12.06 0.3M
2023-08-30 12.06 12.25 11.98 12.15 0.3M
2023-08-29 12.00 12.29 11.89 12.05 0.5M
2023-08-28 11.50 12.05 11.50 12.00 0.6M
2023-08-25 11.57 11.71 11.33 11.50 0.4M
2023-08-24 11.83 11.87 11.46 11.57 0.7M
2023-08-23 11.25 11.95 11.06 11.91 0.9M
2023-08-22 10.54 11.64 10.53 11.32 0.7M
2023-08-21 10.42 10.53 10.28 10.46 0.4M
2023-08-18 9.72 10.54 9.72 10.42 0.5M
2023-08-17 9.57 10.17 9.57 9.86 0.7M
2023-08-16 9.76 10.00 9.54 9.57 0.4M
2023-08-15 9.90 9.93 9.65 9.80 0.6M
2023-08-14 10.20 10.20 9.89 9.99 0.4M
2023-08-11 10.55 10.75 10.20 10.28 0.4M
2023-08-10 10.39 10.95 10.30 10.56 0.6M
2023-08-09 10.54 10.63 10.11 10.40 0.5M
2023-08-08 10.08 10.73 10.02 10.56 0.5M
2023-08-07 10.55 10.68 10.22 10.24 0.7M
2023-08-04 10.88 11.22 10.37 10.55 1.0M
2023-08-03 9.70 10.98 9.66 10.92 2.7M
2023-08-02 9.25 9.28 8.52 8.63 1.3M
2023-08-01 9.06 9.34 9.00 9.25 0.6M
2023-07-31 9.00 9.13 8.88 9.09 0.7M
2023-07-28 8.80 9.12 8.79 8.95 0.7M
2023-07-27 8.92 9.00 8.67 8.71 0.7M
2023-07-26 8.96 9.21 8.88 8.91 0.5M
2023-07-25 8.99 9.04 8.87 8.94 0.7M
2023-07-24 8.97 9.07 8.93 8.98 0.7M
2023-07-21 9.33 9.33 8.93 8.94 0.5M
2023-07-20 9.43 9.58 9.18 9.22 0.3M
2023-07-19 9.61 9.70 9.38 9.46 0.5M
2023-07-18 9.62 10.00 9.59 9.60 0.4M
2023-07-17 9.28 9.76 9.17 9.64 0.6M
2023-07-14 9.25 9.31 8.95 9.29 0.4M
2023-07-13 9.46 9.46 9.24 9.29 0.4M
2023-07-12 9.52 9.59 9.43 9.45 0.4M
2023-07-11 9.58 9.66 9.41 9.41 0.3M
2023-07-10 9.43 9.71 9.43 9.57 0.4M
2023-07-07 9.15 9.55 9.14 9.46 0.5M
2023-07-06 9.36 9.37 8.97 9.15 0.5M
2023-07-05 9.64 9.65 9.44 9.45 0.5M
2023-07-03 9.64 9.75 9.59 9.75 0.2M
2023-06-30 9.86 9.86 9.58 9.62 0.4M
2023-06-29 9.80 9.85 9.70 9.77 0.6M
2023-06-28 9.62 9.87 9.56 9.75 0.3M
2023-06-27 9.40 9.68 9.33 9.60 0.4M
2023-06-26 9.18 9.44 9.18 9.35 0.2M
2023-06-23 9.22 9.42 9.15 9.20 2.1M
2023-06-22 9.57 9.57 9.33 9.33 0.6M
2023-06-21 9.28 9.57 9.20 9.50 0.4M
2023-06-20 9.11 9.30 9.09 9.28 0.3M
2023-06-16 9.45 9.46 9.06 9.12 0.4M
2023-06-15 9.53 9.60 9.36 9.45 0.3M
2023-06-14 9.73 9.77 9.39 9.55 0.3M
2023-06-13 9.74 9.87 9.64 9.71 0.3M
2023-06-12 9.50 9.76 9.46 9.68 0.4M
2023-06-09 9.55 9.55 9.36 9.47 0.2M
2023-06-08 9.77 9.77 9.48 9.58 0.2M
2023-06-07 9.45 9.85 9.45 9.75 0.7M
2023-06-06 8.98 9.45 8.89 9.42 0.5M
2023-06-05 9.19 9.19 8.94 9.03 0.4M
2023-06-02 9.14 9.26 9.01 9.21 0.4M
2023-06-01 8.77 9.01 8.62 9.01 0.5M
2023-05-31 8.82 8.85 8.47 8.74 0.4M
2023-05-30 8.86 9.03 8.70 8.90 0.5M
2023-05-26 9.09 9.17 8.54 8.86 0.5M
2023-05-25 9.03 9.18 8.92 9.10 0.5M
2023-05-24 9.21 9.29 8.94 9.05 0.4M
2023-05-23 9.12 9.42 9.05 9.25 0.7M
2023-05-22 8.87 9.33 8.79 9.19 0.6M
2023-05-19 8.89 9.00 8.68 8.85 0.4M
2023-05-18 8.60 8.87 8.60 8.86 0.4M
2023-05-17 8.38 8.61 8.27 8.60 0.4M
2023-05-16 8.46 8.48 8.29 8.30 0.3M
2023-05-15 8.54 8.68 8.50 8.56 0.3M
2023-05-12 8.55 8.72 8.44 8.52 0.3M
2023-05-11 8.38 8.52 8.32 8.47 0.4M
2023-05-10 8.18 8.57 8.15 8.49 0.6M
2023-05-09 7.69 8.11 7.56 8.08 1.1M
2023-05-08 8.15 8.15 7.70 7.77 0.6M
2023-05-05 7.80 8.16 7.80 8.15 0.6M
2023-05-04 7.66 7.75 7.21 7.67 1.1M
2023-05-03 7.68 7.74 7.45 7.60 0.9M
2023-05-02 7.81 7.85 7.58 7.70 0.5M
2023-05-01 7.74 7.94 7.73 7.89 0.7M
2023-04-28 7.57 7.82 7.57 7.73 0.5M
2023-04-27 7.63 7.71 7.53 7.55 0.5M
2023-04-26 7.86 7.88 7.52 7.57 0.6M
2023-04-25 8.17 8.22 7.90 7.91 0.4M
2023-04-24 8.10 8.25 8.05 8.25 0.3M
2023-04-21 8.17 8.17 7.97 8.07 0.4M
2023-04-20 8.10 8.25 8.09 8.21 0.4M
2023-04-19 8.17 8.23 8.11 8.17 0.3M
2023-04-18 8.42 8.42 8.17 8.20 0.2M
2023-04-17 8.35 8.49 8.29 8.33 0.4M
2023-04-14 8.48 8.59 8.21 8.35 0.4M
2023-04-13 8.36 8.50 8.27 8.42 0.4M
2023-04-12 8.39 8.40 8.25 8.28 0.3M
2023-04-11 8.15 8.40 8.12 8.30 0.5M
2023-04-10 7.80 8.19 7.80 8.10 0.6M
2023-04-06 7.92 7.96 7.75 7.81 0.6M
2023-04-05 8.00 8.06 7.86 7.94 0.5M
2023-04-04 8.70 8.70 7.98 8.07 0.5M
2023-04-03 8.76 8.79 8.55 8.71 0.4M
2023-03-31 8.55 8.76 8.54 8.73 0.5M
2023-03-30 8.47 8.54 8.37 8.48 0.4M
2023-03-29 8.35 8.45 8.26 8.40 0.4M
2023-03-28 7.94 8.28 7.82 8.26 0.4M
2023-03-27 7.90 8.00 7.67 7.97 0.5M
2023-03-24 7.63 7.87 7.62 7.85 0.4M
2023-03-23 7.85 7.99 7.73 7.79 0.4M
2023-03-22 8.06 8.15 7.79 7.79 0.4M
2023-03-21 7.99 8.21 7.95 8.08 0.5M
2023-03-20 7.91 8.02 7.72 7.77 0.5M
2023-03-17 8.07 8.09 7.78 7.78 0.7M
2023-03-16 7.69 8.30 7.65 8.16 0.8M
2023-03-15 7.69 7.92 7.57 7.85 0.9M
2023-03-14 8.10 8.39 7.88 7.96 0.8M
2023-03-13 8.13 8.38 7.98 8.02 1.2M
2023-03-10 8.59 8.98 8.40 8.48 1.2M
2023-03-09 10.24 10.30 8.52 8.59 2.5M
2023-03-08 9.45 9.60 9.21 9.44 1.1M
2023-03-07 9.64 9.76 9.35 9.49 1.1M
2023-03-06 10.24 10.37 9.46 9.53 1.3M
2023-03-03 10.04 10.21 9.93 10.18 0.4M
2023-03-02 10.01 10.20 9.92 10.00 0.3M
2023-03-01 10.13 10.24 10.01 10.09 0.4M
2023-02-28 10.12 10.35 10.12 10.13 0.3M
2023-02-27 10.21 10.48 10.09 10.12 0.4M
2023-02-24 10.10 10.22 9.97 10.11 0.6M
2023-02-23 10.30 10.41 10.14 10.27 0.3M
2023-02-22 10.06 10.31 10.06 10.21 0.4M
2023-02-21 10.77 10.90 10.06 10.06 0.4M
2023-02-17 10.75 11.01 10.73 10.86 0.4M
2023-02-16 10.52 10.82 10.45 10.73 0.3M
2023-02-15 10.29 10.57 10.18 10.56 0.2M
2023-02-14 10.43 10.47 10.10 10.39 0.4M
2023-02-13 10.21 10.52 10.14 10.47 0.6M
2023-02-10 10.91 11.00 10.15 10.23 1.1M
2023-02-09 11.16 11.59 10.91 10.96 0.6M
2023-02-08 11.00 11.11 10.86 11.04 0.4M
2023-02-07 10.78 11.11 10.72 11.09 0.4M
2023-02-06 11.33 11.33 10.78 10.84 0.8M
2023-02-03 10.90 11.63 10.89 11.31 0.8M
2023-02-02 10.54 11.01 10.47 10.98 0.6M
2023-02-01 10.16 10.52 10.07 10.41 0.5M
2023-01-31 9.74 10.23 9.60 10.21 0.6M
2023-01-30 9.70 9.98 9.63 9.73 0.5M
2023-01-27 9.86 9.99 9.73 9.78 0.3M
2023-01-26 9.98 10.04 9.74 9.82 0.3M
2023-01-25 9.80 9.93 9.62 9.93 0.4M
2023-01-24 9.87 10.10 9.65 9.89 0.5M
2023-01-23 10.01 10.10 9.76 10.00 0.6M
2023-01-20 9.83 10.15 9.73 9.94 0.5M
2023-01-19 10.20 10.25 9.56 9.68 0.6M
2023-01-18 10.64 11.03 10.26 10.32 0.6M
2023-01-17 11.00 11.00 10.30 10.64 0.9M
2023-01-13 10.69 11.01 10.63 10.98 0.4M
2023-01-12 10.99 11.11 10.61 10.74 0.6M
2023-01-11 10.46 11.02 10.46 10.87 0.7M
2023-01-10 10.11 10.46 10.04 10.40 0.4M
2023-01-09 10.44 10.57 10.11 10.13 0.6M
2023-01-06 10.05 10.37 10.03 10.28 0.5M
2023-01-05 9.81 9.94 9.68 9.93 0.4M
2023-01-04 9.72 9.92 9.46 9.81 0.5M
2023-01-03 10.22 10.35 9.56 9.77 0.5M