希慎兴业有限公司

HYSNY
🏛️ 美国 →
4.21
最后更新: 2025-09-16
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
2021-12-31 6.45 6.45 6.24 6.24 0.0M
2021-12-30 6.29 6.36 6.29 6.36 0.0M
2021-12-29 6.48 6.52 6.36 6.52 0.0M
2021-12-28 6.20 6.33 6.20 6.22 0.0M
2021-12-27 6.15 6.36 6.15 6.36 0.0M
2021-12-23 6.26 6.33 6.17 6.17 0.0M
2021-12-22 5.99 6.12 5.99 6.12 0.0M
2021-12-21 6.25 6.25 6.17 6.17 0.0M
2021-12-20 6.04 6.19 6.04 6.17 0.0M
2021-12-17 6.20 6.41 6.20 6.41 0.0M
2021-12-16 6.29 6.39 6.21 6.21 0.0M
2021-12-15 6.11 6.31 6.11 6.31 0.0M
2021-12-14 6.21 6.21 6.08 6.08 0.0M
2021-12-13 6.12 6.26 6.01 6.01 0.0M
2021-12-10 6.29 6.54 6.29 6.29 0.0M
2021-12-09 6.37 6.37 6.24 6.28 0.0M
2021-12-08 6.31 6.39 6.26 6.36 0.0M
2021-12-07 6.17 6.21 6.13 6.13 0.0M
2021-12-06 6.48 6.48 6.48 6.48 0.0M
2021-12-03 6.30 6.43 6.28 6.28 0.0M
2021-12-02 6.12 6.17 6.12 6.17 0.0M
2021-12-01 6.19 6.19 6.19 6.19 0.0M
2021-11-30 6.24 6.30 6.19 6.30 0.0M
2021-11-29 6.22 6.38 6.21 6.38 0.0M
2021-11-26 6.42 6.42 6.42 6.42 0.0M
2021-11-24 6.27 6.33 6.27 6.33 0.0M
2021-11-23 6.68 6.68 6.64 6.64 0.0M
2021-11-22 6.38 6.60 6.38 6.60 0.0M
2021-11-19 6.73 6.73 6.68 6.68 0.0M
2021-11-18 6.63 6.75 6.63 6.63 0.0M
2021-11-17 6.76 6.91 6.75 6.84 0.0M
2021-11-16 6.97 7.04 6.97 7.00 0.0M
2021-11-15 6.96 6.96 6.94 6.94 0.0M
2021-11-12 6.75 6.91 6.75 6.91 0.0M
2021-11-11 6.91 7.01 6.89 7.00 0.0M
2021-11-10 6.94 6.99 6.89 6.93 0.0M
2021-11-09 6.84 7.05 6.84 6.95 0.0M
2021-11-08 7.19 7.24 7.17 7.24 0.0M
2021-11-05 6.91 7.08 6.91 7.08 0.0M
2021-11-04 6.75 6.87 6.75 6.75 0.0M
2021-11-03 6.89 6.91 6.89 6.91 0.0M
2021-11-02 6.96 6.96 6.96 6.96 0.0M
2021-11-01 6.87 7.04 6.87 7.04 0.0M
2021-10-29 7.07 7.19 7.07 7.19 0.0M
2021-10-28 6.92 6.96 6.75 6.91 0.0M
2021-10-27 6.88 7.05 6.83 7.05 0.0M
2021-10-26 6.93 6.98 6.88 6.88 0.0M
2021-10-25 6.82 6.88 6.82 6.84 0.0M
2021-10-22 6.92 6.92 6.92 6.92 0.0M
2021-10-21 6.86 7.10 6.86 6.94 0.0M
2021-10-20 6.87 6.87 6.87 6.87 0.0M
2021-10-19 6.75 6.89 6.75 6.89 0.0M
2021-10-18 6.86 6.86 6.71 6.85 0.0M
2021-10-15 6.75 6.76 6.75 6.76 0.0M
2021-10-14 6.97 6.97 6.97 6.97 0.0M
2021-10-13 6.79 6.90 6.70 6.89 0.0M
2021-10-12 6.96 6.97 6.88 6.97 0.0M
2021-10-11 6.75 6.86 6.67 6.84 0.0M
2021-10-08 6.75 6.94 6.75 6.94 0.0M
2021-10-07 6.59 6.77 6.59 6.68 0.0M
2021-10-06 6.32 6.46 6.32 6.45 0.0M
2021-10-05 6.32 6.51 6.32 6.45 0.0M
2021-10-04 6.32 6.45 6.32 6.45 0.0M
2021-10-01 6.73 6.74 6.73 6.74 0.0M
2021-09-30 6.54 6.54 6.54 6.54 0.0M
2021-09-29 6.44 6.59 6.39 6.59 0.0M
2021-09-28 6.40 6.59 6.40 6.59 0.0M
2021-09-27 6.46 6.47 6.35 6.35 0.0M
2021-09-24 6.34 6.54 6.34 6.54 0.0M
2021-09-23 6.46 6.46 6.46 6.46 0.0M
2021-09-22 6.44 6.64 6.44 6.64 0.0M
2021-09-21 6.52 6.52 6.52 6.52 0.0M
2021-09-20 6.52 6.53 6.52 6.53 0.0M
2021-09-17 6.73 6.74 6.60 6.65 0.0M
2021-09-16 6.89 6.90 6.89 6.90 0.0M
2021-09-15 6.93 6.93 6.89 6.93 0.0M
2021-09-14 7.16 7.16 7.00 7.00 0.0M
2021-09-13 7.03 7.20 7.03 7.20 0.0M
2021-09-10 7.47 7.48 7.35 7.42 0.0M
2021-09-09 7.12 7.38 7.12 7.30 0.0M
2021-09-08 7.10 7.31 7.10 7.31 0.0M
2021-09-07 7.37 7.37 7.12 7.12 0.0M
2021-09-03 7.29 7.29 7.29 7.29 0.0M
2021-09-02 7.39 7.39 7.39 7.39 0.0M
2021-09-01 7.21 7.42 7.21 7.42 0.0M
2021-08-31 7.18 7.18 7.18 7.18 0.0M
2021-08-30 7.39 7.39 7.20 7.20 0.0M
2021-08-27 7.46 7.46 7.46 7.46 0.0M
2021-08-25 7.45 7.45 7.45 7.45 0.0M
2021-08-23 7.47 7.47 7.47 7.47 0.0M
2021-08-19 7.01 7.01 7.01 7.01 0.0M
2021-08-18 7.49 7.49 7.49 7.49 0.0M
2021-08-17 7.55 7.55 7.55 7.55 0.0M
2021-08-12 7.49 7.49 7.49 7.49 0.0M
2021-08-10 7.76 7.76 7.76 7.76 0.0M
2021-08-06 7.57 7.77 7.57 7.77 0.0M
2021-08-05 7.85 7.85 7.85 7.85 0.0M
2021-08-04 7.97 7.97 7.97 7.97 0.0M
2021-07-30 7.74 7.74 7.74 7.74 0.0M
2021-07-28 8.32 8.32 8.32 8.32 0.0M
2021-07-27 8.12 8.16 8.12 8.16 0.0M
2021-07-26 7.84 7.84 7.84 7.84 0.0M
2021-07-23 8.28 8.28 8.28 8.28 0.0M
2021-07-22 8.30 8.30 7.91 7.91 0.0M
2021-07-21 8.10 8.28 8.10 8.28 0.0M
2021-07-20 8.18 8.18 8.18 8.18 0.0M
2021-07-19 8.18 8.18 8.18 8.18 0.0M
2021-07-16 8.22 8.22 8.22 8.22 0.0M
2021-07-15 8.07 8.07 8.07 8.07 0.0M
2021-07-14 8.18 8.18 8.18 8.18 0.0M
2021-07-13 8.14 8.14 8.00 8.00 0.0M
2021-07-12 8.00 8.00 8.00 8.00 0.0M
2021-07-09 8.17 8.17 8.17 8.17 0.0M
2021-07-08 8.00 8.00 8.00 8.00 0.0M
2021-07-07 8.11 8.11 8.00 8.00 0.0M
2021-07-06 8.12 8.12 7.90 8.05 0.0M
2021-07-02 8.28 8.28 7.77 7.77 0.0M
2021-07-01 8.20 8.20 8.20 8.20 0.0M
2021-06-30 8.20 8.20 8.20 8.20 0.0M
2021-06-29 8.20 8.20 8.10 8.20 0.0M
2021-06-28 8.09 8.09 8.09 8.09 0.0M
2021-06-25 8.46 8.46 8.46 8.46 0.0M
2021-06-23 8.37 8.37 8.37 8.37 0.0M
2021-06-22 8.47 8.75 8.47 8.75 0.0M
2021-06-21 8.14 8.14 8.14 8.14 0.0M
2021-06-18 7.86 7.86 7.86 7.86 0.0M
2021-06-17 7.92 7.92 7.92 7.92 0.0M
2021-06-16 7.95 7.95 7.95 7.95 0.0M
2021-06-15 8.04 8.08 8.04 8.08 0.0M
2021-06-14 8.35 8.35 8.35 8.35 0.0M
2021-06-11 8.32 8.32 8.32 8.32 0.0M
2021-06-10 8.28 8.28 8.28 8.28 0.0M
2021-06-09 8.22 8.22 8.22 8.22 0.0M
2021-06-08 8.23 8.23 8.23 8.23 0.0M
2021-06-07 8.10 8.15 8.10 8.15 0.0M
2021-06-04 8.35 8.35 8.35 8.35 0.0M
2021-06-02 8.36 8.36 8.36 8.36 0.0M
2021-06-01 8.12 8.12 8.12 8.12 0.0M
2021-05-28 8.18 8.18 8.18 8.18 0.0M
2021-05-27 8.24 8.24 8.10 8.10 0.0M
2021-05-26 8.19 8.19 8.19 8.19 0.0M
2021-05-24 8.01 8.01 8.01 8.01 0.0M
2021-05-21 8.04 8.04 8.04 8.04 0.0M
2021-05-20 8.07 8.07 8.07 8.07 0.0M
2021-05-19 7.79 7.79 7.79 7.79 0.0M
2021-05-18 7.85 7.85 7.76 7.76 0.0M
2021-05-17 7.60 7.60 7.60 7.60 0.0M
2021-05-14 7.59 7.59 7.59 7.59 0.0M
2021-05-13 7.65 7.65 7.65 7.65 0.0M
2021-05-12 7.58 7.58 7.54 7.54 0.0M
2021-05-11 7.60 7.60 7.60 7.60 0.0M
2021-05-10 7.76 7.76 7.76 7.76 0.0M
2021-05-06 7.46 7.69 7.46 7.69 0.0M
2021-05-04 7.21 7.70 7.21 7.70 0.0M
2021-05-03 7.78 7.78 7.78 7.78 0.0M
2021-04-30 7.57 7.57 7.57 7.57 0.0M
2021-04-29 7.85 7.85 7.85 7.85 0.0M
2021-04-09 7.88 7.88 7.73 7.73 0.0M
2021-04-05 7.57 7.57 7.57 7.57 0.0M
2021-03-24 7.91 7.91 7.91 7.91 0.0M
2021-03-10 8.54 8.54 8.54 8.54 0.0M
2021-02-25 8.51 8.51 8.51 8.51 0.0M
2021-02-23 8.12 8.50 8.12 8.50 0.0M
2021-02-19 8.01 8.01 8.01 8.01 0.0M
2021-02-17 7.92 7.92 7.92 7.92 0.0M