赫克

HURC
🏛️ 美国 →
17.32
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 26.36 26.40 25.83 26.13 0.0M
2022-12-29 25.54 26.66 25.00 26.51 0.0M
2022-12-28 25.24 25.53 24.20 25.32 0.0M
2022-12-27 25.10 25.54 25.05 25.05 0.0M
2022-12-23 25.50 25.65 25.20 25.20 0.0M
2022-12-22 25.62 25.62 25.52 25.52 0.0M
2022-12-21 25.58 25.93 25.58 25.74 0.0M
2022-12-20 25.21 25.95 25.21 25.86 0.0M
2022-12-19 25.69 26.03 25.34 25.77 0.0M
2022-12-16 25.71 26.37 25.44 25.69 0.0M
2022-12-15 25.25 25.68 25.25 25.67 0.0M
2022-12-14 26.05 26.38 25.37 25.60 0.0M
2022-12-13 26.05 26.39 25.78 26.22 0.0M
2022-12-12 25.53 26.37 25.44 26.14 0.0M
2022-12-09 25.58 26.04 25.33 25.57 0.0M
2022-12-08 25.71 25.78 25.21 25.41 0.0M
2022-12-07 25.72 25.80 25.16 25.61 0.0M
2022-12-06 25.15 26.24 25.00 25.10 0.0M
2022-12-05 25.16 25.71 24.29 25.05 0.0M
2022-12-02 24.70 25.53 24.70 25.42 0.0M
2022-12-01 25.00 25.20 24.76 24.90 0.0M
2022-11-30 24.76 25.03 24.76 24.94 0.0M
2022-11-29 25.09 25.09 24.76 24.76 0.0M
2022-11-28 25.05 25.21 24.62 24.82 0.0M
2022-11-25 25.21 25.29 25.08 25.08 0.0M
2022-11-23 24.70 25.65 24.70 25.30 0.0M
2022-11-22 24.72 25.25 24.72 25.18 0.0M
2022-11-21 25.40 25.59 24.97 25.33 0.0M
2022-11-18 25.14 25.65 25.11 25.65 0.0M
2022-11-17 25.25 25.25 25.00 25.23 0.0M
2022-11-16 25.22 25.25 25.00 25.19 0.0M
2022-11-15 25.00 25.61 24.92 25.61 0.0M
2022-11-14 24.25 25.00 24.25 24.95 0.0M
2022-11-11 24.38 24.80 23.96 24.70 0.0M
2022-11-10 24.94 25.00 23.95 24.48 0.0M
2022-11-09 24.60 25.13 24.18 24.53 0.0M
2022-11-08 24.21 24.26 24.12 24.26 0.0M
2022-11-07 24.05 25.10 23.95 24.40 0.0M
2022-11-04 24.25 24.69 23.41 24.32 0.0M
2022-11-03 23.35 24.67 23.27 24.15 0.0M
2022-11-02 23.22 24.23 23.08 23.35 0.0M
2022-11-01 23.74 23.80 23.03 23.24 0.0M
2022-10-31 24.00 24.73 21.89 23.15 0.0M
2022-10-28 24.25 24.73 23.78 23.96 0.0M
2022-10-27 24.44 24.71 23.72 24.18 0.0M
2022-10-26 25.10 25.10 24.31 24.70 0.0M
2022-10-25 24.80 25.30 24.80 25.06 0.0M
2022-10-24 25.13 25.47 24.70 25.20 0.0M
2022-10-21 24.67 25.49 24.50 25.13 0.0M
2022-10-20 24.24 24.53 24.00 24.53 0.0M
2022-10-19 23.85 24.23 23.85 24.06 0.0M
2022-10-18 24.06 24.50 23.81 24.27 0.0M
2022-10-17 23.89 24.17 23.52 23.92 0.0M
2022-10-14 23.77 23.77 23.32 23.70 0.0M
2022-10-13 23.31 23.90 23.31 23.90 0.0M
2022-10-12 23.54 23.66 23.32 23.65 0.0M
2022-10-11 23.16 23.75 22.71 23.42 0.0M
2022-10-10 24.00 24.27 23.07 23.31 0.0M
2022-10-07 24.22 24.22 23.57 23.67 0.0M
2022-10-06 24.06 24.46 23.38 24.41 0.0M
2022-10-05 23.87 24.26 23.50 24.04 0.0M
2022-10-04 23.11 24.46 23.11 24.00 0.0M
2022-10-03 22.51 24.73 22.26 22.92 0.0M
2022-09-30 22.71 22.87 22.48 22.48 0.0M
2022-09-29 22.00 22.93 21.75 22.86 0.0M
2022-09-28 23.00 23.00 22.15 22.33 0.0M
2022-09-27 23.17 23.26 22.24 22.43 0.0M
2022-09-26 23.43 23.84 23.00 23.14 0.1M
2022-09-23 23.29 23.64 23.12 23.23 0.0M
2022-09-22 23.40 23.67 23.06 23.67 0.0M
2022-09-21 23.40 23.90 23.09 23.48 0.0M
2022-09-20 23.70 23.70 23.02 23.41 0.0M
2022-09-19 23.77 24.18 23.41 23.70 0.0M
2022-09-16 23.19 24.49 23.19 23.78 0.0M
2022-09-15 23.80 24.37 23.62 24.10 0.0M
2022-09-14 23.52 24.35 23.52 23.71 0.0M
2022-09-13 23.85 24.26 23.58 24.10 0.0M
2022-09-12 24.30 24.62 23.89 23.89 0.0M
2022-09-09 23.12 24.94 23.12 24.30 0.0M
2022-09-08 23.02 23.67 22.97 23.17 0.0M
2022-09-07 23.31 23.31 22.96 23.18 0.0M
2022-09-06 22.90 23.90 22.45 23.26 0.0M
2022-09-02 22.00 23.59 21.91 23.10 0.0M
2022-09-01 24.25 24.85 21.89 22.70 0.1M
2022-08-31 24.64 25.00 24.00 24.27 0.0M
2022-08-30 24.35 24.71 24.18 24.56 0.0M
2022-08-29 24.47 24.47 24.06 24.15 0.0M
2022-08-26 24.70 24.99 24.22 24.50 0.0M
2022-08-25 24.66 24.88 24.25 24.85 0.0M
2022-08-24 24.97 24.99 24.28 24.28 0.0M
2022-08-23 25.50 25.63 24.86 24.86 0.0M
2022-08-22 25.74 25.93 25.51 25.55 0.0M
2022-08-19 25.35 26.00 25.25 25.88 0.0M
2022-08-18 25.46 25.89 25.18 25.71 0.0M
2022-08-17 25.25 25.56 25.04 25.40 0.0M
2022-08-16 25.61 25.61 24.62 24.95 0.0M
2022-08-15 25.48 25.56 25.10 25.40 0.0M
2022-08-12 25.77 25.87 25.50 25.75 0.0M
2022-08-11 25.59 25.74 25.12 25.26 0.0M
2022-08-10 24.97 25.40 24.32 25.40 0.0M
2022-08-09 24.79 25.14 24.76 24.76 0.0M
2022-08-08 24.29 24.84 24.12 24.69 0.0M
2022-08-05 24.84 24.86 23.77 24.27 0.0M
2022-08-04 24.58 24.79 24.21 24.76 0.0M
2022-08-03 24.55 24.60 24.16 24.32 0.0M
2022-08-02 25.00 25.02 24.30 24.36 0.0M
2022-08-01 25.22 25.71 24.76 25.00 0.0M
2022-07-29 25.83 26.95 25.07 25.33 0.0M
2022-07-28 25.07 26.93 25.07 25.61 0.0M
2022-07-27 26.00 26.35 25.71 25.99 0.0M
2022-07-26 26.24 26.49 25.49 25.87 0.0M
2022-07-25 27.04 27.46 26.07 26.21 0.0M
2022-07-22 26.74 27.34 26.33 26.69 0.0M
2022-07-21 25.52 26.75 25.52 26.73 0.0M
2022-07-20 25.18 26.00 25.11 25.64 0.0M
2022-07-19 25.45 26.13 24.89 24.89 0.0M
2022-07-18 26.05 26.30 24.97 25.30 0.0M
2022-07-15 25.61 26.28 25.54 25.78 0.0M
2022-07-14 24.63 25.58 24.63 25.58 0.0M
2022-07-13 24.25 24.88 24.20 24.75 0.0M
2022-07-12 24.20 25.12 24.15 24.15 0.0M
2022-07-11 24.20 25.56 24.20 24.22 0.0M
2022-07-08 24.08 24.48 23.98 24.22 0.0M
2022-07-07 24.28 25.82 24.16 24.16 0.0M
2022-07-06 24.89 24.89 24.03 24.21 0.0M
2022-07-05 25.15 25.15 24.45 24.46 0.0M
2022-07-01 25.09 25.59 24.79 25.30 0.0M
2022-06-30 25.20 26.37 24.63 24.74 0.0M
2022-06-29 25.06 25.76 25.00 25.28 0.0M
2022-06-28 25.60 25.80 25.18 25.18 0.0M
2022-06-27 25.97 26.05 25.18 25.18 0.0M
2022-06-24 25.56 25.80 24.88 25.41 0.0M
2022-06-23 24.75 26.00 24.75 25.20 0.0M
2022-06-22 25.00 26.20 25.00 25.08 0.0M
2022-06-21 25.26 25.67 24.92 25.12 0.0M
2022-06-17 24.45 25.42 24.45 25.22 0.0M
2022-06-16 24.14 24.54 24.01 24.51 0.0M
2022-06-15 24.38 24.83 24.25 24.37 0.0M
2022-06-14 25.35 25.40 24.41 24.41 0.0M
2022-06-13 25.37 25.75 25.37 25.43 0.1M
2022-06-10 25.39 26.31 25.24 26.02 0.0M
2022-06-09 25.60 25.77 25.43 25.46 0.0M
2022-06-08 26.30 26.30 25.70 25.85 0.0M
2022-06-07 26.14 26.70 26.14 26.24 0.0M
2022-06-06 27.01 27.01 26.05 26.17 0.0M
2022-06-03 27.22 27.97 26.59 27.26 0.0M
2022-06-02 27.25 28.10 27.02 27.94 0.0M
2022-06-01 27.45 27.48 26.96 27.17 0.0M
2022-05-31 26.39 27.62 26.36 27.03 0.0M
2022-05-27 26.85 27.22 26.13 26.30 0.0M
2022-05-26 26.57 27.33 26.50 26.78 0.0M
2022-05-25 26.73 27.09 26.41 26.41 0.0M
2022-05-24 26.93 27.30 26.33 26.39 0.0M
2022-05-23 27.50 27.76 26.88 27.09 0.0M
2022-05-20 27.77 27.80 27.07 27.43 0.0M
2022-05-19 27.67 27.92 27.34 27.52 0.0M
2022-05-18 27.64 28.06 27.33 27.43 0.0M
2022-05-17 28.03 28.57 27.82 28.02 0.0M
2022-05-16 28.20 28.28 27.68 27.70 0.0M
2022-05-13 27.25 28.51 27.01 28.09 0.0M
2022-05-12 27.57 27.58 26.45 26.92 0.0M
2022-05-11 27.94 27.98 27.31 27.31 0.0M
2022-05-10 28.28 28.51 27.45 27.45 0.0M
2022-05-09 28.98 28.98 28.00 28.01 0.0M
2022-05-06 28.30 28.75 28.14 28.75 0.0M
2022-05-05 28.72 28.72 28.21 28.37 0.0M
2022-05-04 28.75 29.09 28.52 29.09 0.0M
2022-05-03 28.55 29.05 28.32 28.51 0.0M
2022-05-02 28.14 28.70 28.13 28.35 0.0M
2022-04-29 28.67 28.86 28.21 28.37 0.0M
2022-04-28 28.91 28.92 28.13 28.38 0.0M
2022-04-27 29.06 29.59 28.80 28.80 0.0M
2022-04-26 29.51 29.80 29.10 29.32 0.0M
2022-04-25 29.50 29.97 29.50 29.64 0.0M
2022-04-22 29.91 29.93 29.50 29.51 0.0M
2022-04-21 30.36 30.61 29.70 29.77 0.0M
2022-04-20 30.52 30.92 30.04 30.34 0.0M
2022-04-19 30.19 30.62 30.03 30.27 0.0M
2022-04-18 29.86 30.45 29.86 29.96 0.0M
2022-04-14 30.16 30.44 29.91 29.91 0.0M
2022-04-13 30.33 30.94 29.96 30.26 0.0M
2022-04-12 29.80 30.10 29.80 29.85 0.0M
2022-04-11 29.48 29.83 29.17 29.83 0.0M
2022-04-08 30.02 30.02 29.40 29.52 0.0M
2022-04-07 30.17 30.36 30.03 30.14 0.0M
2022-04-06 31.03 31.03 30.37 30.55 0.0M
2022-04-05 31.12 31.17 30.76 30.76 0.0M
2022-04-04 31.63 32.10 31.13 31.23 0.0M
2022-04-01 31.53 32.03 31.19 31.65 0.0M
2022-03-31 31.73 32.10 31.23 31.52 0.0M
2022-03-30 31.51 31.93 30.75 31.93 0.0M
2022-03-29 31.01 31.90 30.87 31.25 0.0M
2022-03-28 31.40 31.90 31.00 31.00 0.0M
2022-03-25 32.29 32.35 31.40 31.44 0.0M
2022-03-24 32.77 32.84 32.01 32.10 0.0M
2022-03-23 33.58 33.89 32.99 33.07 0.0M
2022-03-22 34.04 34.33 33.26 33.51 0.0M
2022-03-21 34.73 34.73 33.69 33.69 0.0M
2022-03-18 34.55 34.73 34.38 34.50 0.0M
2022-03-17 34.50 34.66 34.12 34.28 0.0M
2022-03-16 34.46 34.77 33.79 34.02 0.0M
2022-03-15 34.65 34.65 33.87 34.17 0.0M
2022-03-14 34.57 34.76 34.34 34.34 0.1M
2022-03-11 34.20 35.15 34.05 34.30 0.0M
2022-03-10 33.60 34.61 33.60 34.49 0.0M
2022-03-09 33.20 34.00 33.00 33.50 0.0M
2022-03-08 33.22 33.85 33.00 33.06 0.0M
2022-03-07 33.55 34.10 33.02 33.43 0.0M
2022-03-04 33.15 33.80 33.15 33.57 0.0M
2022-03-03 33.05 33.27 32.57 32.98 0.0M
2022-03-02 32.97 33.50 32.75 33.10 0.0M
2022-03-01 33.42 33.69 32.48 32.48 0.0M
2022-02-28 34.10 34.41 33.91 34.13 0.0M
2022-02-25 32.88 34.75 32.88 33.96 0.0M
2022-02-24 32.70 33.60 32.25 33.58 0.0M
2022-02-23 33.46 33.55 32.54 32.81 0.0M
2022-02-22 33.38 34.12 32.87 33.79 0.0M
2022-02-18 33.33 33.76 32.92 32.92 0.0M
2022-02-17 33.16 33.66 33.01 33.01 0.0M
2022-02-16 32.89 33.85 32.51 33.20 0.0M
2022-02-15 32.95 33.46 32.62 32.96 0.0M
2022-02-14 32.82 32.91 32.42 32.60 0.0M
2022-02-11 32.20 33.20 31.47 32.81 0.0M
2022-02-10 33.12 33.94 32.31 32.31 0.0M
2022-02-09 33.95 34.30 33.41 33.42 0.0M
2022-02-08 33.91 34.70 33.55 33.70 0.0M
2022-02-07 34.25 34.26 33.60 33.73 0.0M
2022-02-04 34.54 34.90 33.91 34.15 0.0M
2022-02-03 33.97 34.82 33.55 34.25 0.0M
2022-02-02 33.50 34.33 32.97 33.97 0.0M
2022-02-01 32.66 33.99 32.25 33.02 0.0M
2022-01-31 31.50 32.69 30.75 32.21 0.0M
2022-01-28 31.57 31.61 31.05 31.48 0.0M
2022-01-27 31.62 31.72 31.13 31.50 0.0M
2022-01-26 31.36 32.40 31.36 31.81 0.0M
2022-01-25 30.80 31.49 30.23 31.10 0.0M
2022-01-24 30.00 30.96 29.74 30.61 0.0M
2022-01-21 31.48 31.48 30.40 30.40 0.0M
2022-01-20 31.14 31.74 30.85 31.20 0.0M
2022-01-19 31.90 31.90 31.02 31.25 0.0M
2022-01-18 31.10 31.56 30.99 31.33 0.0M
2022-01-14 30.20 31.33 30.14 30.99 0.0M
2022-01-13 30.25 30.51 30.02 30.02 0.0M
2022-01-12 30.32 30.32 29.81 29.93 0.0M
2022-01-11 30.37 30.74 29.91 30.31 0.0M
2022-01-10 30.90 31.25 29.81 30.25 0.0M
2022-01-07 30.16 31.48 30.05 31.28 0.0M
2022-01-06 30.73 31.51 29.80 30.05 0.0M
2022-01-05 31.02 31.05 29.72 30.50 0.0M
2022-01-04 30.89 31.39 29.88 30.39 0.0M
2022-01-03 29.94 30.99 29.70 30.75 0.0M