亨斯曼材料

HUN
🏛️ 美国 →
8.87
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
2022-12-30 27.55 27.66 27.18 27.48 1.3M
2022-12-29 27.13 27.75 27.08 27.69 0.9M
2022-12-28 27.82 27.99 27.12 27.13 1.1M
2022-12-27 27.63 27.89 27.53 27.77 1.7M
2022-12-23 26.80 27.67 26.71 27.62 1.4M
2022-12-22 27.11 27.15 26.25 26.80 1.2M
2022-12-21 27.24 27.55 27.24 27.39 1.2M
2022-12-20 26.73 27.77 26.69 27.19 2.2M
2022-12-19 27.13 27.49 26.67 26.80 1.6M
2022-12-16 26.61 27.24 26.58 27.17 3.7M
2022-12-15 27.35 27.35 26.79 26.84 1.6M
2022-12-14 28.05 28.28 27.70 27.81 1.4M
2022-12-13 28.90 29.28 28.40 28.44 2.0M
2022-12-12 28.08 28.11 27.65 28.01 2.2M
2022-12-09 27.94 28.46 27.83 28.12 1.8M
2022-12-08 28.49 28.63 27.79 27.88 1.2M
2022-12-07 27.93 28.43 27.87 28.21 1.5M
2022-12-06 28.21 28.56 27.75 28.11 1.8M
2022-12-05 28.09 28.58 27.95 28.22 1.7M
2022-12-02 27.45 28.51 27.27 28.34 1.8M
2022-12-01 27.89 28.16 27.56 27.60 1.9M
2022-11-30 27.46 27.79 26.76 27.78 2.3M
2022-11-29 27.77 27.86 27.31 27.56 2.5M
2022-11-28 28.20 28.31 27.47 27.63 2.5M
2022-11-25 28.49 28.91 28.43 28.62 0.7M
2022-11-23 28.41 28.74 28.41 28.57 1.1M
2022-11-22 27.71 28.61 27.64 28.52 1.9M
2022-11-21 27.01 27.60 26.76 27.40 1.8M
2022-11-18 27.52 27.57 27.08 27.41 1.8M
2022-11-17 27.51 27.52 27.00 27.17 2.3M
2022-11-16 27.97 28.21 27.65 27.98 2.3M
2022-11-15 29.17 29.42 28.17 28.22 1.7M
2022-11-14 28.50 29.49 28.50 28.84 2.1M
2022-11-11 28.26 29.38 27.94 29.02 3.0M
2022-11-10 26.71 27.83 26.61 27.73 4.1M
2022-11-09 26.38 26.56 25.76 25.77 1.9M
2022-11-08 26.93 27.06 26.38 26.72 3.0M
2022-11-07 27.00 27.50 26.60 26.72 2.3M
2022-11-04 25.39 27.92 25.36 27.12 4.3M
2022-11-03 26.02 26.36 25.61 25.93 2.7M
2022-11-02 27.02 27.47 26.43 26.44 2.5M
2022-11-01 27.12 27.37 26.82 27.07 3.1M
2022-10-31 26.91 27.18 26.73 26.76 2.4M
2022-10-28 27.23 27.51 26.66 27.06 3.0M
2022-10-27 27.52 27.86 27.17 27.33 1.6M
2022-10-26 27.95 28.07 27.37 27.39 1.6M
2022-10-25 27.16 27.99 27.13 27.79 1.7M
2022-10-24 27.22 27.65 26.91 27.37 2.6M
2022-10-21 26.37 27.21 26.29 27.08 2.1M
2022-10-20 26.41 27.26 26.10 26.26 2.1M
2022-10-19 26.60 27.03 26.22 26.25 2.3M
2022-10-18 26.90 27.34 26.54 26.83 1.9M
2022-10-17 26.47 26.81 25.99 26.22 1.9M
2022-10-14 26.33 26.49 25.56 25.87 2.3M
2022-10-13 24.90 26.65 24.86 26.00 2.4M
2022-10-12 25.72 26.05 25.48 25.62 1.6M
2022-10-11 25.21 26.01 25.00 25.68 2.4M
2022-10-10 25.55 25.77 25.44 25.50 1.3M
2022-10-07 25.62 25.89 25.22 25.34 1.8M
2022-10-06 26.52 26.67 25.78 25.85 3.1M
2022-10-05 25.77 26.94 25.73 26.83 3.2M
2022-10-04 25.89 26.58 25.82 26.34 2.2M
2022-10-03 25.07 25.78 24.97 25.56 1.9M
2022-09-30 24.64 25.00 24.37 24.54 1.8M
2022-09-29 24.45 24.78 24.24 24.55 1.9M
2022-09-28 24.18 24.85 24.00 24.75 2.6M
2022-09-27 24.31 24.44 23.81 24.12 2.6M
2022-09-26 23.83 24.51 23.75 24.00 3.6M
2022-09-23 24.16 24.30 23.54 23.95 2.7M
2022-09-22 24.65 24.77 24.31 24.66 2.5M
2022-09-21 25.49 25.62 24.51 24.53 2.3M
2022-09-20 25.04 25.37 24.67 25.22 3.3M
2022-09-19 25.07 25.92 24.97 25.79 3.4M
2022-09-16 25.14 25.94 24.87 25.68 7.0M
2022-09-15 26.19 26.95 26.19 26.51 3.7M
2022-09-14 26.02 26.39 25.44 26.35 3.8M
2022-09-13 27.08 27.48 26.25 26.34 2.5M
2022-09-12 27.89 28.44 27.87 28.05 3.1M
2022-09-09 27.01 27.51 26.99 27.28 2.4M
2022-09-08 26.32 26.89 26.10 26.55 2.1M
2022-09-07 26.59 26.79 26.40 26.65 2.4M
2022-09-06 27.38 27.55 26.51 26.60 2.3M
2022-09-02 28.10 28.25 26.97 27.10 2.3M
2022-09-01 27.64 27.88 26.90 27.36 3.2M
2022-08-31 28.86 28.86 27.96 28.02 2.8M
2022-08-30 29.30 29.38 28.26 28.78 1.6M
2022-08-29 28.91 29.60 28.62 29.19 1.8M
2022-08-26 30.47 30.71 29.36 29.38 1.8M
2022-08-25 29.64 30.42 29.49 30.42 1.9M
2022-08-24 29.86 29.99 29.12 29.34 2.1M
2022-08-23 29.68 30.24 29.62 29.96 2.9M
2022-08-22 30.10 30.10 29.39 29.51 1.6M
2022-08-19 31.01 31.24 30.32 30.63 2.7M
2022-08-18 30.89 31.59 30.71 31.34 3.4M
2022-08-17 30.43 30.86 30.27 30.83 3.9M
2022-08-16 29.82 31.07 29.73 30.99 4.1M
2022-08-15 29.53 29.89 29.43 29.45 2.1M
2022-08-12 29.89 30.03 29.67 30.03 2.1M
2022-08-11 29.56 30.19 29.52 29.70 2.8M
2022-08-10 29.67 30.13 29.04 29.07 2.6M
2022-08-09 28.90 29.30 28.67 29.25 2.9M
2022-08-08 29.08 29.58 29.08 29.27 1.7M
2022-08-05 28.43 29.10 28.39 28.92 1.5M
2022-08-04 28.66 29.01 28.27 28.61 1.8M
2022-08-03 29.48 29.70 28.10 28.78 2.3M
2022-08-02 29.33 30.15 28.81 29.38 4.3M
2022-08-01 28.75 29.18 28.01 29.06 2.5M
2022-07-29 29.37 29.84 28.92 28.96 4.4M
2022-07-28 29.42 29.67 28.93 29.17 1.4M
2022-07-27 28.54 29.36 28.18 29.26 1.5M
2022-07-26 28.90 29.19 28.51 28.58 1.2M
2022-07-25 28.92 29.42 28.59 29.00 3.2M
2022-07-22 29.24 29.37 28.64 29.04 2.5M
2022-07-21 29.19 29.31 28.46 29.08 2.8M
2022-07-20 29.72 29.92 29.27 29.64 1.6M
2022-07-19 29.43 30.24 29.43 29.92 1.7M
2022-07-18 29.21 29.73 28.98 29.03 1.4M
2022-07-15 28.98 29.37 28.65 28.80 1.5M
2022-07-14 28.21 28.52 27.84 28.49 1.6M
2022-07-13 28.70 29.15 28.35 28.99 1.5M
2022-07-12 29.04 29.59 29.00 29.29 1.7M
2022-07-11 28.82 29.38 28.82 29.17 3.2M
2022-07-08 29.41 29.48 28.86 28.93 1.6M
2022-07-07 28.29 29.51 28.29 29.20 2.8M
2022-07-06 27.45 27.91 27.01 27.79 2.7M
2022-07-05 28.11 28.13 27.03 27.54 2.9M
2022-07-01 27.90 28.69 27.54 28.61 1.8M
2022-06-30 28.41 28.63 27.97 28.35 1.9M
2022-06-29 29.22 29.49 28.16 28.76 2.6M
2022-06-28 28.80 29.35 28.52 28.72 2.6M
2022-06-27 28.98 29.23 28.52 28.67 2.5M
2022-06-24 27.71 28.81 27.50 28.55 7.2M
2022-06-23 28.05 28.23 27.13 27.40 3.1M
2022-06-22 27.85 28.57 27.52 28.14 3.3M
2022-06-21 29.08 29.45 28.75 28.94 2.9M
2022-06-17 28.38 28.68 27.63 28.30 5.6M
2022-06-16 29.12 29.37 28.01 28.39 4.6M
2022-06-15 30.61 31.06 29.64 30.02 2.8M
2022-06-14 29.79 30.95 29.75 30.36 3.8M
2022-06-13 32.89 32.89 30.97 31.13 3.2M
2022-06-10 34.73 34.97 33.62 33.66 3.3M
2022-06-09 35.61 35.99 35.35 35.53 1.8M
2022-06-08 36.00 36.22 35.63 35.82 1.4M
2022-06-07 35.89 36.38 34.95 36.18 2.2M
2022-06-06 36.52 37.05 36.06 36.21 2.5M
2022-06-03 36.20 36.52 35.78 36.30 1.6M
2022-06-02 35.99 36.62 35.58 36.60 3.1M
2022-06-01 36.27 36.52 35.46 35.75 2.4M
2022-05-31 36.57 36.78 35.85 36.25 3.1M
2022-05-27 36.49 36.85 36.26 36.57 1.7M
2022-05-26 35.61 36.39 35.61 36.16 1.3M
2022-05-25 35.00 35.69 34.74 35.34 1.2M
2022-05-24 35.38 35.39 34.34 35.13 0.9M
2022-05-23 35.73 36.03 35.15 35.44 1.7M
2022-05-20 35.78 35.89 34.43 35.25 1.7M
2022-05-19 35.21 35.93 34.94 35.30 3.2M
2022-05-18 36.30 36.69 35.39 35.57 2.2M
2022-05-17 36.30 37.13 36.07 36.52 2.5M
2022-05-16 35.00 35.82 34.72 35.53 1.9M
2022-05-13 34.18 35.63 34.18 34.88 2.3M
2022-05-12 33.68 34.36 33.13 34.23 2.7M
2022-05-11 33.61 34.98 33.61 33.99 2.1M
2022-05-10 33.90 34.30 33.22 33.70 2.4M
2022-05-09 33.64 34.14 33.42 33.54 2.0M
2022-05-06 34.42 34.68 33.53 34.18 2.3M
2022-05-05 35.14 35.50 34.26 34.61 1.7M
2022-05-04 34.52 35.74 34.35 35.57 2.3M
2022-05-03 33.65 34.91 33.65 34.44 2.3M
2022-05-02 33.91 34.90 32.89 33.55 3.5M
2022-04-29 34.36 35.18 33.83 33.87 2.5M
2022-04-28 35.50 36.08 32.86 33.69 3.9M
2022-04-27 33.55 34.70 33.49 34.49 2.5M
2022-04-26 34.26 34.31 33.20 33.29 2.0M
2022-04-25 33.78 34.33 32.95 34.19 2.0M
2022-04-22 34.87 35.10 34.07 34.17 1.5M
2022-04-21 35.82 35.84 34.90 35.13 1.7M
2022-04-20 35.39 35.76 35.30 35.42 1.2M
2022-04-19 34.67 35.48 34.56 35.28 1.8M
2022-04-18 34.05 34.96 34.05 34.83 1.4M
2022-04-14 35.08 35.44 34.00 34.04 2.3M
2022-04-13 34.55 35.12 34.37 35.07 1.3M
2022-04-12 34.81 35.33 34.38 34.44 1.6M
2022-04-11 33.86 35.06 33.86 34.51 1.3M
2022-04-08 34.60 34.94 34.12 34.55 2.1M
2022-04-07 35.20 35.20 33.35 34.32 3.8M
2022-04-06 35.94 35.98 34.56 34.70 3.1M
2022-04-05 36.68 37.06 35.96 35.98 4.1M
2022-04-04 37.76 37.90 36.73 36.77 3.4M
2022-04-01 37.86 38.22 37.36 37.61 1.8M
2022-03-31 37.73 38.23 37.42 37.51 2.7M
2022-03-30 38.19 38.53 37.34 37.69 2.1M
2022-03-29 38.16 38.46 37.53 38.29 3.1M
2022-03-28 36.68 38.05 36.42 37.89 5.5M
2022-03-25 37.47 37.90 35.31 35.98 9.4M
2022-03-24 40.25 40.62 39.91 40.46 1.7M
2022-03-23 39.59 40.02 39.29 39.82 1.6M
2022-03-22 39.71 40.19 39.40 39.63 1.9M
2022-03-21 38.74 39.50 38.61 39.14 2.0M
2022-03-18 39.34 39.95 38.97 39.43 8.6M
2022-03-17 39.22 40.11 39.09 39.82 2.9M
2022-03-16 39.07 40.28 38.85 39.53 3.1M
2022-03-15 38.90 39.58 37.97 38.48 2.6M
2022-03-14 38.51 41.06 38.51 39.31 5.0M
2022-03-11 38.05 38.90 37.93 38.00 2.9M
2022-03-10 36.45 38.02 36.33 37.97 2.6M
2022-03-09 36.27 37.31 35.90 36.96 2.8M
2022-03-08 36.32 36.62 34.99 35.51 2.7M
2022-03-07 38.00 38.08 35.75 35.97 3.2M
2022-03-04 38.20 38.80 37.66 37.91 2.7M
2022-03-03 39.85 39.86 38.74 39.12 2.7M
2022-03-02 38.75 40.25 38.50 39.66 2.6M
2022-03-01 40.53 40.65 37.69 38.18 3.7M
2022-02-28 40.03 40.49 39.62 40.44 2.9M
2022-02-25 39.50 40.63 39.29 40.50 2.5M
2022-02-24 37.98 39.20 37.79 39.20 4.2M
2022-02-23 40.78 41.04 39.64 39.91 2.9M
2022-02-22 41.30 41.65 40.43 40.63 3.7M
2022-02-18 40.86 41.52 40.50 41.20 4.7M
2022-02-17 40.90 41.50 40.54 41.04 3.3M
2022-02-16 39.85 41.48 39.70 41.16 5.2M
2022-02-15 38.08 40.37 38.00 39.65 5.1M
2022-02-14 36.66 37.01 36.09 36.67 2.3M
2022-02-11 36.58 37.21 36.30 36.83 1.4M
2022-02-10 37.11 37.55 36.73 36.84 1.7M
2022-02-09 36.69 37.51 36.69 37.26 1.5M
2022-02-08 35.88 36.70 35.85 36.61 1.2M
2022-02-07 35.96 35.97 35.49 35.59 1.0M
2022-02-04 36.19 36.58 35.70 35.81 0.8M
2022-02-03 36.37 37.02 36.11 36.31 1.1M
2022-02-02 36.32 36.62 35.94 36.47 0.9M
2022-02-01 35.91 36.44 35.81 36.37 1.6M
2022-01-31 34.79 35.85 34.51 35.83 1.7M
2022-01-28 35.48 35.57 34.41 35.12 2.0M
2022-01-27 35.68 36.39 35.19 35.49 1.5M
2022-01-26 35.60 36.01 34.90 35.20 1.4M
2022-01-25 34.99 35.81 34.33 35.44 1.3M
2022-01-24 34.80 35.59 34.09 35.53 2.8M
2022-01-21 36.28 36.53 35.25 35.45 2.3M
2022-01-20 37.83 37.83 36.36 36.43 1.4M
2022-01-19 37.87 37.91 37.21 37.49 1.7M
2022-01-18 38.00 38.47 37.62 38.01 3.1M
2022-01-14 38.00 38.51 37.69 38.26 2.9M
2022-01-13 37.49 38.22 37.49 38.10 2.3M
2022-01-12 36.82 37.57 36.35 37.52 3.8M
2022-01-11 35.75 35.92 35.45 35.90 1.9M
2022-01-10 35.82 36.06 35.04 35.47 2.3M
2022-01-07 35.70 35.94 35.58 35.77 1.2M
2022-01-06 36.05 36.33 35.41 35.69 1.6M
2022-01-05 36.46 36.76 35.62 35.69 1.9M
2022-01-04 35.96 36.49 35.56 36.07 2.4M
2022-01-03 35.40 35.68 35.16 35.40 2.0M