休伦咨询

HURN
🏛️ 美国 →
152.33
最后更新: 2025-10-08
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 147.81 147.81 147.81 147.81 1.6K
09:57 148.52 148.52 148.52 148.51 0.1K
09:59 148.52 148.52 148.52 148.51 1.0K
10:14 149.17 149.17 149.17 149.17 0.6K
10:16 149.17 149.17 149.17 149.17 0.3K
10:18 149.17 149.17 149.17 149.17 1.1K
10:24 149.65 149.65 149.65 149.65 0.1K
10:25 149.10 149.10 149.10 149.10 0.3K
10:26 149.69 149.69 149.50 149.50 0.9K
10:27 149.30 149.30 149.30 149.30 0.3K
10:35 149.30 149.30 149.30 149.30 1.2K
10:53 149.15 149.15 149.15 149.15 0.5K
11:05 149.20 149.38 149.20 149.34 2.8K
11:06 149.47 149.47 149.47 149.47 0.6K
11:07 149.47 149.47 149.12 149.35 0.5K
11:10 149.13 149.35 149.13 149.35 0.8K
11:12 149.28 149.28 149.28 149.28 1.4K
11:13 149.21 149.21 149.21 149.21 1.1K
11:17 149.04 149.36 149.04 149.36 2.5K
11:32 149.65 149.65 149.46 149.46 2.3K
11:51 150.00 150.01 149.91 149.91 2.7K
12:10 149.93 149.93 149.93 149.93 0.2K
12:13 149.93 149.93 149.93 149.93 0.2K
12:15 149.92 149.92 149.92 149.92 0.5K
12:20 149.86 149.86 149.86 149.86 1.8K
12:21 149.81 149.92 149.73 149.73 2.8K
12:22 149.96 149.96 149.60 149.60 3.4K
12:23 149.68 149.98 149.68 149.98 3.8K
12:24 149.93 149.98 149.73 149.73 3.1K
12:25 149.96 149.96 149.96 149.96 0.3K
12:26 149.87 149.87 149.87 149.87 0.4K
12:27 149.96 149.96 149.95 149.95 1.4K
12:28 149.94 149.94 149.94 149.94 0.4K
12:31 149.86 149.86 149.86 149.86 0.1K
12:32 149.77 149.95 149.77 149.95 0.8K
12:33 149.95 149.98 149.95 149.98 0.8K
12:34 149.99 149.99 149.99 149.99 0.8K
12:44 149.85 149.85 149.85 149.85 0.2K
12:50 149.83 149.83 149.83 149.83 1.0K
12:52 149.92 149.92 149.92 149.92 0.5K
12:57 149.87 149.88 149.87 149.88 0.6K
13:03 149.84 149.89 149.84 149.89 0.5K
13:04 149.89 149.89 149.89 149.89 1.5K
13:06 150.24 150.34 150.24 150.34 1.3K
13:07 150.34 150.34 150.34 150.34 0.6K
13:21 150.28 150.30 150.28 150.29 1.7K
13:22 150.22 150.26 150.00 150.00 2.4K
13:23 150.13 150.13 150.13 150.13 0.3K
13:24 150.00 150.10 150.00 150.10 0.3K
13:25 150.15 150.19 150.15 150.19 1.2K
13:35 150.19 150.23 150.19 150.23 1.0K
13:37 150.26 150.26 150.13 150.13 1.5K
13:38 150.27 150.29 150.27 150.29 2.5K
13:54 149.97 149.97 149.82 149.82 2.2K
14:01 149.75 149.75 149.75 149.75 0.6K
14:02 149.88 150.12 149.88 150.00 5.1K
14:03 150.09 150.09 149.69 149.89 4.9K
14:06 149.72 149.72 149.72 149.72 0.2K
14:08 149.70 149.73 149.66 149.71 3.0K
14:10 149.66 149.66 149.66 149.66 0.8K
14:11 149.78 149.78 149.78 149.78 0.7K
14:13 149.63 149.73 149.63 149.73 1.8K
14:14 149.70 149.70 149.70 149.70 0.4K
14:18 149.54 149.54 149.54 149.54 0.1K
14:19 149.54 149.58 149.54 149.57 0.2K
14:20 149.57 149.57 149.57 149.57 0.2K
14:21 149.57 149.57 149.57 149.57 0.1K
14:22 149.57 149.60 149.57 149.60 0.9K
14:24 149.51 149.51 149.51 149.51 1.1K
14:43 149.59 149.72 149.59 149.72 0.4K
14:44 149.73 150.01 149.73 150.01 3.1K
14:46 150.07 150.07 149.98 149.98 2.7K
14:52 149.70 149.70 149.70 149.70 1.2K
15:00 149.89 149.89 149.89 149.89 1.2K
15:12 149.80 149.80 149.80 149.79 0.8K
15:15 149.84 149.84 149.84 149.84 0.5K
15:17 149.82 149.82 149.82 149.82 0.2K
15:20 149.80 149.80 149.80 149.80 0.5K
15:22 149.75 149.75 149.75 149.75 0.5K
15:24 149.74 149.74 149.74 149.74 0.9K
15:28 149.43 149.43 149.43 149.43 2.0K
15:30 149.61 149.68 149.61 149.68 1.5K
15:31 149.93 150.06 149.79 150.01 14.2K
15:33 149.90 149.90 149.90 149.90 1.8K
15:36 150.08 150.08 150.08 150.08 2.0K
15:48 149.94 149.94 149.94 149.94 0.2K
15:49 149.68 149.68 149.68 149.68 0.5K
15:50 150.10 150.19 150.09 150.09 1.6K
15:51 150.13 150.13 150.13 150.13 1.1K
15:54 149.95 150.64 149.95 150.64 3.5K
15:55 150.17 150.25 150.17 150.17 1.7K
15:56 150.13 150.13 150.01 150.01 1.9K
15:57 150.24 150.33 150.09 150.10 10.1K
15:58 150.09 150.33 150.09 150.33 4.1K
15:59 150.17 150.53 150.17 150.32 71.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-08 150.23 153.66 149.45 152.33 0.2M
2025-10-07 150.09 151.20 149.24 149.91 0.2M
2025-10-06 150.18 153.19 147.83 150.20 0.1M
2025-10-03 147.81 150.64 147.81 150.32 0.2M
2025-10-02 146.92 147.91 145.17 147.60 0.1M
2025-10-01 145.68 147.12 144.70 147.12 0.1M
2025-09-30 144.32 146.90 143.99 146.77 0.1M
2025-09-29 145.61 146.53 144.45 145.01 0.1M
2025-09-26 142.75 145.99 142.73 145.98 0.1M
2025-09-25 143.02 144.48 141.43 142.85 0.1M
2025-09-24 142.52 144.40 141.51 143.14 0.1M
2025-09-23 143.04 144.23 140.92 142.80 0.1M
2025-09-22 141.01 143.41 140.60 143.27 0.1M
2025-09-19 144.30 144.30 141.43 141.84 0.2M
2025-09-18 141.38 144.65 140.21 143.68 0.1M
2025-09-17 142.49 144.15 140.81 141.43 0.1M
2025-09-16 140.45 142.08 139.86 141.61 0.1M
2025-09-15 140.99 141.89 139.46 140.96 0.2M
2025-09-12 141.47 141.88 139.47 140.70 0.1M
2025-09-11 135.79 142.26 135.79 141.88 0.2M
2025-09-10 139.00 139.37 135.87 136.19 0.1M
2025-09-09 139.09 140.06 136.97 139.58 0.1M
2025-09-08 141.50 142.18 138.71 139.31 0.1M
2025-09-05 144.96 147.19 140.24 141.27 0.2M
2025-09-04 138.25 145.56 137.73 145.15 0.3M
2025-09-03 137.00 138.79 136.29 137.95 0.2M
2025-09-02 136.21 138.12 136.21 137.73 0.3M
2025-08-29 135.29 137.72 135.29 136.96 0.2M
2025-08-28 137.98 138.25 135.05 135.34 0.2M
2025-08-27 135.97 139.05 135.53 138.25 0.2M
2025-08-26 135.94 137.50 134.19 136.57 0.2M
2025-08-25 138.60 139.42 135.86 136.19 0.1M
2025-08-22 136.00 139.02 135.99 138.73 0.6M
2025-08-21 135.29 136.36 134.94 135.39 0.1M
2025-08-20 136.24 136.99 135.07 135.29 0.1M
2025-08-19 135.25 136.51 134.74 135.75 0.1M
2025-08-18 133.17 135.40 132.59 134.90 0.1M
2025-08-15 133.35 135.07 131.51 133.17 0.2M
2025-08-14 135.38 135.95 132.87 132.90 0.2M
2025-08-13 132.21 137.06 131.70 137.00 0.2M
2025-08-12 132.09 133.25 131.23 132.20 0.2M
2025-08-11 133.10 134.00 125.22 131.19 0.3M
2025-08-08 131.63 133.56 130.25 133.00 0.2M
2025-08-07 129.10 131.85 128.76 131.73 0.2M
2025-08-06 127.60 130.57 126.29 128.91 0.2M
2025-08-05 126.19 129.00 125.52 127.89 0.2M
2025-08-04 123.05 126.73 122.53 126.55 0.3M
2025-08-01 129.11 130.19 120.25 121.98 0.5M
2025-07-31 131.07 133.24 130.88 132.08 0.2M
2025-07-30 134.38 134.86 131.20 131.93 0.2M
2025-07-29 134.26 135.00 132.30 134.14 0.2M
2025-07-28 133.46 134.12 132.48 133.89 0.1M
2025-07-25 133.13 133.66 131.53 133.49 0.1M
2025-07-24 132.73 133.40 131.74 132.48 0.1M
2025-07-23 131.66 132.96 130.92 132.84 0.1M
2025-07-22 130.54 132.91 130.09 131.11 0.1M
2025-07-21 130.80 131.76 129.50 130.22 0.1M
2025-07-18 133.31 133.31 130.24 130.27 0.1M
2025-07-17 132.80 134.24 131.65 132.30 0.1M
2025-07-16 132.25 132.95 130.96 132.34 0.1M
2025-07-15 133.54 134.61 132.01 132.18 0.3M
2025-07-14 132.99 135.46 132.91 133.54 0.2M
2025-07-11 134.64 134.75 131.86 132.50 0.2M
2025-07-10 137.94 137.99 135.08 135.16 0.2M
2025-07-09 136.93 138.24 134.78 137.87 0.2M
2025-07-08 138.45 139.65 135.99 136.62 0.1M
2025-07-07 138.90 140.02 137.58 138.63 0.1M
2025-07-03 138.60 140.24 137.58 139.61 0.1M
2025-07-02 136.71 140.00 135.66 138.39 0.2M
2025-07-01 136.74 140.77 135.96 137.28 0.2M
2025-06-30 136.80 138.60 135.64 137.54 0.2M
2025-06-27 134.73 137.48 133.61 135.43 0.2M
2025-06-26 133.94 135.15 133.00 134.19 0.1M
2025-06-25 135.28 135.28 132.83 133.08 0.2M
2025-06-24 134.39 135.02 131.66 134.73 0.2M
2025-06-23 131.73 133.87 130.72 133.87 0.1M
2025-06-20 133.52 134.00 131.47 132.14 0.3M
2025-06-18 135.41 136.95 132.68 132.95 0.2M
2025-06-17 135.13 137.41 134.01 136.08 0.2M
2025-06-16 135.06 137.48 135.06 135.41 0.2M
2025-06-13 135.13 136.47 133.53 134.70 0.1M
2025-06-12 135.12 136.58 133.18 136.56 0.2M
2025-06-11 139.75 140.16 132.48 134.96 0.3M
2025-06-10 140.34 141.04 138.87 140.09 0.2M
2025-06-09 143.15 144.02 139.03 140.02 0.2M
2025-06-06 144.32 144.32 141.95 142.98 0.1M
2025-06-05 144.92 145.01 140.92 142.09 0.3M
2025-06-04 145.25 145.92 141.87 144.88 0.2M
2025-06-03 144.72 145.67 142.26 145.25 0.2M
2025-06-02 143.17 144.59 142.27 144.52 0.2M
2025-05-30 141.68 144.26 140.29 142.83 0.3M
2025-05-29 139.17 143.09 137.86 141.68 0.3M
2025-05-28 153.61 153.93 136.98 139.23 0.7M
2025-05-27 150.40 155.00 150.02 153.61 0.4M
2025-05-23 148.57 151.00 148.00 148.96 0.2M
2025-05-22 149.89 151.92 148.00 150.69 0.1M
2025-05-21 151.07 152.47 149.02 150.47 0.1M
2025-05-20 153.00 153.24 151.42 152.04 0.1M
2025-05-19 152.09 153.30 151.83 152.95 0.1M
2025-05-16 147.38 153.07 147.38 152.93 0.2M
2025-05-15 147.28 149.43 145.30 148.05 0.2M
2025-05-14 150.10 150.68 146.19 146.54 0.2M
2025-05-13 153.66 155.00 149.62 149.80 0.2M
2025-05-12 153.06 154.00 149.74 153.20 0.3M
2025-05-09 152.41 153.46 149.64 150.46 0.2M
2025-05-08 152.00 154.83 150.43 152.26 0.2M
2025-05-07 150.00 151.60 149.50 150.79 0.2M
2025-05-06 147.50 149.66 145.63 149.27 0.2M
2025-05-05 146.15 149.14 145.29 148.31 0.3M
2025-05-02 141.90 147.63 141.59 147.36 0.3M
2025-05-01 133.63 141.78 131.99 140.92 0.4M
2025-04-30 130.30 135.39 122.32 134.79 0.4M
2025-04-29 134.28 136.22 133.22 135.94 0.2M
2025-04-28 135.44 137.49 133.74 135.26 0.2M
2025-04-25 134.95 136.42 132.44 134.14 0.1M
2025-04-24 136.87 136.87 133.24 134.48 0.2M
2025-04-23 136.90 139.57 136.16 137.21 0.2M
2025-04-22 139.29 139.98 135.16 135.38 0.3M
2025-04-21 140.98 142.00 136.12 138.13 0.6M
2025-04-17 141.45 142.98 138.50 141.50 0.3M
2025-04-16 142.20 143.54 140.49 141.49 0.1M
2025-04-15 145.73 145.73 141.59 142.38 0.2M
2025-04-14 146.24 146.24 141.78 143.20 0.2M
2025-04-11 143.78 143.78 139.77 143.27 0.2M
2025-04-10 142.35 144.99 139.22 142.83 0.3M
2025-04-09 136.10 145.81 135.23 144.11 0.4M
2025-04-08 141.04 142.79 133.82 135.54 0.4M
2025-04-07 135.32 141.71 129.55 136.68 0.5M
2025-04-04 143.22 144.70 137.58 137.76 0.4M
2025-04-03 142.07 149.71 142.00 147.51 0.4M
2025-04-02 144.33 149.53 144.33 147.78 0.4M
2025-04-01 142.67 146.40 141.87 146.38 0.2M
2025-03-31 140.74 144.51 140.70 143.45 0.3M
2025-03-28 142.71 145.35 141.04 142.30 0.2M
2025-03-27 142.53 144.44 140.82 142.71 0.2M
2025-03-26 145.79 147.32 140.06 142.51 0.3M
2025-03-25 142.84 147.33 142.84 145.00 0.3M
2025-03-24 142.30 145.59 142.24 142.87 0.3M
2025-03-21 147.49 148.03 140.62 140.87 0.5M
2025-03-20 149.43 150.07 148.18 148.55 0.2M
2025-03-19 148.39 150.64 147.43 149.73 0.2M
2025-03-18 148.55 149.44 147.39 148.39 0.2M
2025-03-17 146.94 149.71 146.61 148.85 0.2M
2025-03-14 144.41 148.64 144.41 147.76 0.2M
2025-03-13 143.51 146.01 142.94 144.41 0.2M
2025-03-12 145.36 145.99 142.22 143.75 0.2M
2025-03-11 144.20 146.98 143.82 145.24 0.2M
2025-03-10 147.63 149.48 143.67 144.24 0.3M
2025-03-07 144.46 149.46 143.20 149.28 0.3M
2025-03-06 147.09 148.30 143.61 145.46 0.2M
2025-03-05 147.05 149.38 146.38 147.88 0.2M
2025-03-04 148.61 149.60 143.59 147.63 0.4M
2025-03-03 151.13 153.85 147.26 148.42 0.3M
2025-02-28 148.99 152.88 147.87 152.46 0.2M
2025-02-27 149.08 150.00 145.41 149.58 0.4M
2025-02-26 134.25 153.77 133.36 148.18 0.6M
2025-02-25 126.50 127.28 124.84 125.33 0.4M
2025-02-24 124.38 126.17 122.97 125.30 0.2M
2025-02-21 129.52 129.66 123.51 123.74 0.2M
2025-02-20 130.70 130.70 128.51 128.88 0.1M
2025-02-19 129.01 131.22 127.68 131.22 0.1M
2025-02-18 128.57 129.98 128.25 129.78 0.1M
2025-02-14 129.88 131.05 128.37 128.54 0.1M
2025-02-13 129.40 131.26 128.70 130.36 0.1M
2025-02-12 127.28 129.58 126.91 129.22 0.1M
2025-02-11 124.50 128.96 124.10 128.71 0.1M
2025-02-10 125.56 126.51 124.76 124.90 0.1M
2025-02-07 127.17 127.18 122.01 125.30 0.2M
2025-02-06 126.75 128.37 124.18 126.57 0.1M
2025-02-05 125.68 127.02 124.80 126.17 0.1M
2025-02-04 126.20 126.67 124.74 124.76 0.1M
2025-02-03 125.15 128.01 125.01 126.63 0.1M
2025-01-31 132.42 132.42 125.08 126.78 0.1M
2025-01-30 128.83 133.96 128.83 132.77 0.2M
2025-01-29 129.14 129.67 127.28 127.90 0.1M
2025-01-28 127.75 129.77 126.05 129.14 0.1M
2025-01-27 124.77 127.88 124.77 126.68 0.1M
2025-01-24 125.29 125.74 124.05 125.07 0.1M
2025-01-23 126.97 128.25 125.51 125.93 0.1M
2025-01-22 128.69 129.16 126.76 127.37 0.1M
2025-01-21 127.45 129.63 127.29 128.75 0.1M
2025-01-17 128.64 128.96 127.03 127.03 0.0M
2025-01-16 127.39 128.53 126.73 127.55 0.1M
2025-01-15 128.74 128.83 126.92 127.39 0.1M
2025-01-14 124.32 128.37 124.13 126.80 0.1M
2025-01-13 123.73 125.36 123.41 124.10 0.1M
2025-01-10 124.39 125.57 123.15 124.60 0.1M
2025-01-08 122.41 125.68 121.45 125.68 0.1M
2025-01-07 121.27 122.89 120.47 122.61 0.1M
2025-01-06 124.66 124.73 120.93 121.09 0.1M
2025-01-03 123.50 125.03 123.01 124.66 0.1M
2025-01-02 124.65 125.68 122.25 123.31 0.1M