ISE Cyber Security NTR (HXRNTR)

HXRNTR
🏛️ 美国 →
857.25
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
09:29 751.25 751.26 751.24 751.25 0.0K
09:30 751.26 751.26 742.72 743.27 0.0K
09:31 743.22 743.36 742.87 743.05 0.0K
09:32 743.06 743.56 742.69 743.45 0.0K
09:33 743.13 743.20 742.48 742.48 0.0K
09:34 742.45 742.45 741.42 741.42 0.0K
09:35 741.55 741.79 741.21 741.72 0.0K
09:36 741.71 741.71 741.11 741.11 0.0K
09:37 741.09 741.16 740.51 740.54 0.0K
09:38 740.69 741.50 740.69 741.50 0.0K
09:39 740.96 741.23 740.87 741.01 0.0K
09:40 741.00 741.58 740.90 741.24 0.0K
09:41 741.14 741.34 740.79 740.81 0.0K
09:42 740.75 740.80 740.57 740.62 0.0K
09:43 740.62 740.94 740.31 740.70 0.0K
09:44 740.64 741.21 740.64 741.21 0.0K
09:45 741.18 741.19 740.83 740.97 0.0K
09:46 741.08 741.08 740.40 740.44 0.0K
09:47 740.45 740.57 740.01 740.04 0.0K
09:48 740.04 740.33 739.71 739.71 0.0K
09:49 739.70 739.70 739.04 739.04 0.0K
09:50 739.04 739.26 738.72 739.26 0.0K
09:51 739.36 739.76 739.36 739.74 0.0K
09:52 739.73 739.73 739.46 739.48 0.0K
09:53 739.21 739.26 739.10 739.22 0.0K
09:54 739.15 739.28 739.06 739.28 0.0K
09:55 739.27 739.70 739.26 739.70 0.0K
09:56 739.77 739.85 739.39 739.47 0.0K
09:57 739.49 739.49 738.16 738.18 0.0K
09:58 738.28 738.46 738.02 738.09 0.0K
09:59 738.07 738.07 737.69 737.73 0.0K
10:00 737.71 737.71 736.78 736.80 0.0K
10:01 736.95 738.44 736.52 738.36 0.0K
10:02 738.54 739.12 738.29 738.29 0.0K
10:03 738.15 738.15 737.84 737.84 0.0K
10:04 737.88 738.59 737.86 738.59 0.0K
10:05 738.71 738.81 738.58 738.58 0.0K
10:06 738.61 738.65 738.36 738.59 0.0K
10:07 738.56 738.56 738.20 738.28 0.0K
10:08 738.29 738.32 738.17 738.19 0.0K
10:09 738.17 738.22 737.94 737.94 0.0K
10:10 737.97 738.02 737.35 737.73 0.0K
10:11 737.74 738.08 737.74 738.08 0.0K
10:12 738.05 738.25 738.00 738.24 0.0K
10:13 738.38 738.70 738.23 738.43 0.0K
10:14 738.42 739.20 738.42 739.12 0.0K
10:15 739.12 739.15 738.94 739.15 0.0K
10:16 739.15 739.15 738.98 738.98 0.0K
10:17 738.96 738.96 738.63 738.63 0.0K
10:18 738.61 738.89 738.61 738.78 0.0K
10:19 738.77 738.98 738.76 738.98 0.0K
10:20 738.92 739.04 738.80 738.80 0.0K
10:21 738.82 738.82 738.55 738.62 0.0K
10:22 738.60 738.68 738.57 738.63 0.0K
10:23 738.63 738.63 738.45 738.48 0.0K
10:24 738.40 738.40 737.90 737.91 0.0K
10:25 737.91 738.39 737.89 738.39 0.0K
10:26 738.40 738.40 738.18 738.22 0.0K
10:27 738.09 738.25 737.94 738.25 0.0K
10:28 738.20 738.32 738.17 738.32 0.0K
10:29 738.33 738.56 738.33 738.45 0.0K
10:30 738.44 738.55 738.40 738.41 0.0K
10:31 738.27 738.41 738.27 738.42 0.0K
10:32 738.46 738.49 738.28 738.40 0.0K
10:33 738.39 738.81 738.36 738.76 0.0K
10:34 738.69 738.81 738.63 738.80 0.0K
10:35 738.82 738.82 738.73 738.76 0.0K
10:36 738.68 738.85 738.44 738.44 0.0K
10:37 738.35 738.91 738.33 738.91 0.0K
10:38 738.90 739.14 738.90 739.07 0.0K
10:39 739.08 740.20 739.08 740.20 0.0K
10:40 740.14 740.48 740.14 740.30 0.0K
10:41 740.32 740.32 740.04 740.04 0.0K
10:42 740.04 740.08 739.80 740.08 0.0K
10:43 740.07 740.25 740.07 740.25 0.0K
10:44 740.20 740.74 740.20 740.70 0.0K
10:45 740.71 741.10 740.68 741.05 0.0K
10:46 741.01 741.01 740.32 740.32 0.0K
10:47 740.30 740.30 740.07 740.07 0.0K
10:48 739.97 740.00 739.85 739.87 0.0K
10:49 739.90 739.90 739.77 739.80 0.0K
10:50 739.90 740.10 739.90 739.98 0.0K
10:51 739.90 740.04 739.88 740.03 0.0K
10:52 740.01 740.02 739.90 740.02 0.0K
10:53 740.06 740.25 740.06 740.25 0.0K
10:54 740.24 740.52 740.24 740.52 0.0K
10:55 740.51 741.23 740.51 741.23 0.0K
10:56 741.34 741.68 741.34 741.68 0.0K
10:57 741.67 741.78 741.66 741.69 0.0K
10:58 741.69 741.80 741.69 741.75 0.0K
10:59 741.79 742.38 741.79 742.33 0.0K
11:00 742.30 742.40 742.21 742.26 0.0K
11:01 742.25 742.25 741.85 741.85 0.0K
11:02 741.87 742.00 741.76 742.00 0.0K
11:03 741.98 742.01 741.81 741.95 0.0K
11:04 741.93 742.19 741.92 742.15 0.0K
11:05 742.18 742.40 742.18 742.40 0.0K
11:06 742.38 742.50 742.33 742.33 0.0K
11:07 742.37 742.57 742.34 742.54 0.0K
11:08 742.53 742.66 742.53 742.66 0.0K
11:09 742.64 742.75 742.59 742.75 0.0K
11:10 742.74 742.94 742.74 742.74 0.0K
11:11 742.73 742.75 742.65 742.71 0.0K
11:12 742.69 742.69 742.59 742.64 0.0K
11:13 742.65 742.76 742.46 742.46 0.0K
11:14 742.44 742.52 742.38 742.46 0.0K
11:15 742.41 742.54 742.36 742.51 0.0K
11:16 742.55 742.56 742.32 742.44 0.0K
11:17 742.46 742.57 742.43 742.57 0.0K
11:18 742.59 743.16 742.59 743.15 0.0K
11:19 743.19 743.23 743.11 743.23 0.0K
11:20 743.25 743.49 743.25 743.48 0.0K
11:21 743.53 743.63 743.52 743.52 0.0K
11:22 743.46 743.47 743.05 743.05 0.0K
11:23 743.03 743.07 742.89 743.07 0.0K
11:24 743.09 743.09 742.99 743.05 0.0K
11:25 742.98 743.12 742.98 743.01 0.0K
11:26 743.06 743.15 743.06 743.13 0.0K
11:27 743.14 743.49 743.09 743.48 0.0K
11:28 743.48 743.48 743.30 743.31 0.0K
11:29 743.30 743.39 743.27 743.39 0.0K
11:30 743.41 743.65 743.41 743.64 0.0K
11:31 743.64 743.81 743.62 743.62 0.0K
11:32 743.62 743.78 743.61 743.78 0.0K
11:33 743.78 743.97 743.75 743.97 0.0K
11:34 743.97 744.29 743.97 744.26 0.0K
11:35 744.19 744.19 744.05 744.13 0.0K
11:36 744.13 744.31 744.02 744.31 0.0K
11:37 744.34 744.37 744.30 744.30 0.0K
11:38 744.25 744.48 744.21 744.46 0.0K
11:39 744.45 744.70 744.43 744.70 0.0K
11:40 744.72 745.02 744.72 744.98 0.0K
11:41 745.05 745.28 744.94 745.22 0.0K
11:42 745.22 745.40 745.06 745.40 0.0K
11:43 745.42 745.54 745.33 745.54 0.0K
11:44 745.51 745.76 745.51 745.76 0.0K
11:45 745.73 745.85 745.55 745.59 0.0K
11:46 745.58 745.60 745.27 745.44 0.0K
11:47 745.45 745.45 745.20 745.20 0.0K
11:48 745.20 745.20 744.89 744.89 0.0K
11:49 744.76 744.76 744.56 744.56 0.0K
11:50 744.54 744.79 744.46 744.79 0.0K
11:51 744.79 744.88 744.73 744.78 0.0K
11:52 744.82 744.94 744.75 744.94 0.0K
11:53 744.94 744.95 744.81 744.81 0.0K
11:54 744.82 744.92 744.79 744.81 0.0K
11:55 744.87 745.12 744.87 745.12 0.0K
11:56 745.13 745.44 745.13 745.44 0.0K
11:57 745.44 745.47 745.40 745.47 0.0K
11:58 745.48 745.52 745.46 745.49 0.0K
11:59 745.48 745.58 745.46 745.49 0.0K
12:00 745.49 745.72 745.38 745.70 0.0K
12:01 745.70 745.84 745.66 745.80 0.0K
12:02 745.82 746.10 745.82 746.09 0.0K
12:03 746.09 746.44 746.09 746.44 0.0K
12:04 746.45 746.48 746.41 746.47 0.0K
12:05 746.46 746.55 746.43 746.43 0.0K
12:06 746.41 746.41 745.99 745.99 0.0K
12:07 745.97 746.03 745.95 746.03 0.0K
12:08 746.04 746.28 745.95 746.28 0.0K
12:09 746.28 746.35 746.27 746.29 0.0K
12:10 746.28 746.91 746.28 746.91 0.0K
12:11 746.94 747.07 746.92 747.07 0.0K
12:12 747.04 747.15 746.99 747.14 0.0K
12:13 747.14 747.16 747.03 747.03 0.0K
12:14 747.02 747.02 746.91 746.91 0.0K
12:15 746.91 746.93 746.85 746.85 0.0K
12:16 746.84 746.87 746.76 746.76 0.0K
12:17 746.77 746.77 746.61 746.65 0.0K
12:18 746.65 746.65 746.50 746.50 0.0K
12:19 746.51 746.51 746.45 746.50 0.0K
12:20 746.50 746.53 746.40 746.51 0.0K
12:21 746.55 746.64 746.54 746.59 0.0K
12:22 746.60 746.77 746.60 746.77 0.0K
12:23 746.78 746.89 746.78 746.87 0.0K
12:24 746.84 746.86 746.81 746.82 0.0K
12:25 746.82 746.84 746.71 746.71 0.0K
12:26 746.71 746.86 746.70 746.70 0.0K
12:27 746.70 746.70 746.65 746.70 0.0K
12:28 746.75 746.92 746.75 746.92 0.0K
12:29 746.92 746.99 746.84 746.92 0.0K
12:30 746.92 746.92 746.75 746.83 0.0K
12:31 746.90 747.04 746.89 747.04 0.0K
12:32 747.05 747.19 747.03 747.18 0.0K
12:33 747.18 747.26 747.10 747.10 0.0K
12:34 747.11 747.30 747.10 747.29 0.0K
12:35 747.30 747.33 747.22 747.22 0.0K
12:36 747.22 747.22 747.08 747.08 0.0K
12:37 747.09 747.17 747.08 747.15 0.0K
12:38 747.15 747.31 747.15 747.22 0.0K
12:39 747.22 747.26 747.16 747.23 0.0K
12:40 747.24 747.34 747.21 747.31 0.0K
12:41 747.27 747.29 747.20 747.20 0.0K
12:42 747.20 747.26 747.16 747.25 0.0K
12:43 747.20 747.26 747.17 747.26 0.0K
12:44 747.27 747.73 747.27 747.73 0.0K
12:45 747.71 747.78 747.64 747.75 0.0K
12:46 747.74 747.90 747.74 747.90 0.0K
12:47 747.92 748.34 747.92 748.22 0.0K
12:48 748.22 748.31 748.17 748.31 0.0K
12:49 748.31 748.31 748.15 748.15 0.0K
12:50 748.11 748.16 748.11 748.16 0.0K
12:51 748.12 748.15 748.10 748.14 0.0K
12:52 748.12 748.13 748.01 748.09 0.0K
12:53 748.09 748.20 748.09 748.20 0.0K
12:54 748.18 748.18 747.78 747.78 0.0K
12:55 747.79 747.86 747.59 747.86 0.0K
12:56 747.86 747.88 747.44 747.44 0.0K
12:57 747.44 747.44 747.11 747.29 0.0K
12:58 747.29 747.65 747.28 747.65 0.0K
12:59 747.66 748.15 747.60 748.07 0.0K
13:00 748.07 748.11 747.67 747.67 0.0K
13:01 747.68 747.68 747.56 747.65 0.0K
13:02 747.65 747.65 747.48 747.48 0.0K
13:03 747.43 747.43 747.15 747.18 0.0K
13:04 747.17 747.17 746.92 746.92 0.0K
13:05 746.93 746.95 746.88 746.88 0.0K
13:06 746.86 746.93 746.80 746.91 0.0K
13:07 746.93 747.33 746.93 747.33 0.0K
13:08 747.34 747.44 747.29 747.43 0.0K
13:09 747.43 747.46 747.34 747.46 0.0K
13:10 747.44 747.77 747.44 747.71 0.0K
13:11 747.71 747.78 747.69 747.78 0.0K
13:12 747.87 747.91 747.85 747.85 0.0K
13:13 747.84 748.21 747.84 748.21 0.0K
13:14 748.21 748.49 748.21 748.48 0.0K
13:15 748.48 748.66 748.43 748.66 0.0K
13:16 748.67 748.86 748.67 748.74 0.0K
13:17 748.73 748.74 748.56 748.56 0.0K
13:18 748.58 748.58 748.40 748.51 0.0K
13:19 748.47 748.47 748.25 748.27 0.0K
13:20 748.25 748.33 748.24 748.33 0.0K
13:21 748.32 748.32 748.23 748.30 0.0K
13:22 748.30 748.34 748.25 748.27 0.0K
13:23 748.28 748.29 748.00 748.08 0.0K
13:24 748.09 748.09 747.92 747.92 0.0K
13:25 747.91 747.91 747.78 747.79 0.0K
13:26 747.81 747.81 747.08 747.17 0.0K
13:27 747.17 747.17 747.07 747.16 0.0K
13:28 747.16 747.56 747.16 747.56 0.0K
13:29 747.56 747.62 747.53 747.53 0.0K
13:30 747.47 747.47 747.38 747.39 0.0K
13:31 747.39 747.48 747.38 747.48 0.0K
13:32 747.50 747.58 747.50 747.53 0.0K
13:33 747.55 747.79 747.55 747.79 0.0K
13:34 747.79 747.98 747.79 747.97 0.0K
13:35 747.97 748.10 747.96 748.09 0.0K
13:36 748.09 748.09 747.55 747.55 0.0K
13:37 747.46 747.49 747.42 747.49 0.0K
13:38 747.48 747.61 747.47 747.60 0.0K
13:39 747.60 747.71 747.57 747.71 0.0K
13:40 747.71 747.82 747.71 747.82 0.0K
13:41 747.82 748.01 747.82 747.99 0.0K
13:42 748.01 748.01 747.96 748.01 0.0K
13:43 748.01 748.22 748.01 748.21 0.0K
13:44 748.22 748.48 748.22 748.40 0.0K
13:45 748.40 748.47 748.40 748.46 0.0K
13:46 748.46 748.57 748.46 748.56 0.0K
13:47 748.57 748.70 748.57 748.68 0.0K
13:48 748.69 748.69 748.56 748.58 0.0K
13:49 748.59 748.59 748.48 748.48 0.0K
13:50 748.45 748.48 748.42 748.42 0.0K
13:51 748.42 748.44 748.40 748.41 0.0K
13:52 748.41 748.54 748.41 748.53 0.0K
13:53 748.55 748.55 748.47 748.47 0.0K
13:54 748.46 748.46 748.37 748.42 0.0K
13:55 748.44 748.58 748.43 748.51 0.0K
13:56 748.52 748.58 748.52 748.57 0.0K
13:57 748.54 748.57 748.43 748.46 0.0K
13:58 748.44 748.53 748.44 748.49 0.0K
13:59 748.47 748.47 748.31 748.38 0.0K
14:00 748.38 748.58 748.38 748.58 0.0K
14:01 748.58 748.59 748.54 748.54 0.0K
14:02 748.53 748.65 748.53 748.58 0.0K
14:03 748.58 748.58 748.48 748.50 0.0K
14:04 748.50 748.50 748.26 748.26 0.0K
14:05 748.27 748.35 748.10 748.10 0.0K
14:06 748.13 748.13 747.71 747.87 0.0K
14:07 747.88 747.88 747.68 747.68 0.0K
14:08 747.69 747.69 747.50 747.54 0.0K
14:09 747.55 747.77 747.55 747.77 0.0K
14:10 747.84 747.93 747.82 747.82 0.0K
14:11 747.82 747.83 747.54 747.54 0.0K
14:12 747.53 747.53 747.33 747.33 0.0K
14:13 747.33 747.33 746.97 747.00 0.0K
14:14 747.00 747.10 746.95 747.09 0.0K
14:15 747.07 747.13 747.07 747.12 0.0K
14:16 747.23 747.28 747.21 747.21 0.0K
14:17 747.21 747.32 747.21 747.29 0.0K
14:18 747.29 747.29 747.19 747.20 0.0K
14:19 747.19 747.19 747.11 747.11 0.0K
14:20 747.11 747.11 746.67 746.67 0.0K
14:21 746.66 746.70 746.42 746.45 0.0K
14:22 746.44 746.45 746.28 746.30 0.0K
14:23 746.31 746.42 746.31 746.38 0.0K
14:24 746.39 746.56 746.39 746.55 0.0K
14:25 746.52 746.75 746.52 746.74 0.0K
14:26 746.73 746.86 746.73 746.84 0.0K
14:27 746.80 746.80 746.71 746.76 0.0K
14:28 746.76 746.84 746.69 746.82 0.0K
14:29 746.82 746.85 746.80 746.80 0.0K
14:30 746.80 746.87 746.72 746.78 0.0K
14:31 746.77 747.41 746.77 747.41 0.0K
14:32 747.40 747.46 747.40 747.45 0.0K
14:33 747.42 747.46 747.22 747.29 0.0K
14:34 747.22 747.29 747.19 747.19 0.0K
14:35 747.19 747.25 747.19 747.22 0.0K
14:36 747.24 747.24 747.13 747.14 0.0K
14:37 747.13 747.17 747.05 747.16 0.0K
14:38 747.17 747.17 747.06 747.07 0.0K
14:39 747.06 747.06 746.91 746.91 0.0K
14:40 746.91 746.95 746.88 746.90 0.0K
14:41 746.90 746.94 746.81 746.92 0.0K
14:42 746.91 746.96 746.90 746.95 0.0K
14:43 746.95 746.95 746.87 746.88 0.0K
14:44 746.88 746.88 746.80 746.80 0.0K
14:45 746.80 746.80 746.71 746.76 0.0K
14:46 746.76 746.95 746.75 746.94 0.0K
14:47 746.93 747.06 746.93 747.03 0.0K
14:48 747.02 747.02 746.81 746.82 0.0K
14:49 746.81 746.85 746.79 746.81 0.0K
14:50 746.76 746.88 746.76 746.87 0.0K
14:51 746.86 746.89 746.81 746.89 0.0K
14:52 746.90 747.04 746.90 746.97 0.0K
14:53 747.04 747.27 746.95 747.24 0.0K
14:54 747.23 747.24 747.19 747.19 0.0K
14:55 747.19 747.25 747.13 747.25 0.0K
14:56 747.25 747.37 747.23 747.37 0.0K
14:57 747.37 747.67 747.37 747.63 0.0K
14:58 747.64 747.64 747.51 747.57 0.0K
14:59 747.58 747.63 747.49 747.50 0.0K
15:00 747.49 747.49 747.35 747.38 0.0K
15:01 747.38 747.49 747.37 747.43 0.0K
15:02 747.43 747.60 747.35 747.60 0.0K
15:03 747.59 747.59 747.43 747.45 0.0K
15:04 747.45 747.45 747.34 747.34 0.0K
15:05 747.33 747.37 747.28 747.32 0.0K
15:06 747.30 747.30 747.21 747.30 0.0K
15:07 747.29 747.29 747.22 747.22 0.0K
15:08 747.20 747.33 747.20 747.31 0.0K
15:09 747.30 747.30 747.20 747.30 0.0K
15:10 747.29 747.36 747.29 747.36 0.0K
15:11 747.37 747.38 747.27 747.27 0.0K
15:12 747.23 747.37 747.19 747.37 0.0K
15:13 747.39 747.62 747.38 747.62 0.0K
15:14 747.59 747.70 747.57 747.67 0.0K
15:15 747.67 747.69 747.67 747.67 0.0K
15:16 747.67 747.68 747.58 747.68 0.0K
15:17 747.68 747.82 747.68 747.81 0.0K
15:18 747.81 747.84 747.76 747.82 0.0K
15:19 747.89 747.90 747.85 747.85 0.0K
15:20 747.85 747.94 747.85 747.94 0.0K
15:21 747.93 747.96 747.91 747.94 0.0K
15:22 747.93 748.08 747.93 748.08 0.0K
15:23 748.07 748.12 748.02 748.02 0.0K
15:24 747.98 747.98 747.93 747.93 0.0K
15:25 747.94 747.99 747.76 747.76 0.0K
15:26 747.68 747.75 747.49 747.49 0.0K
15:27 747.50 747.50 747.32 747.33 0.0K
15:28 747.33 747.33 746.85 746.85 0.0K
15:29 746.87 746.87 746.76 746.76 0.0K
15:30 746.71 747.16 746.71 747.16 0.0K
15:31 747.18 747.18 746.91 746.91 0.0K
15:32 746.92 746.98 746.81 746.97 0.0K
15:33 746.96 747.01 746.94 747.00 0.0K
15:34 746.98 746.98 746.85 746.92 0.0K
15:35 746.95 746.96 746.73 746.73 0.0K
15:36 746.74 746.84 746.73 746.73 0.0K
15:37 746.64 746.78 746.64 746.65 0.0K
15:38 746.64 746.64 746.50 746.50 0.0K
15:39 746.49 746.49 746.01 746.13 0.0K
15:40 746.14 746.57 746.13 746.57 0.0K
15:41 746.54 746.78 746.45 746.45 0.0K
15:42 746.37 746.37 746.22 746.22 0.0K
15:43 746.21 746.22 746.15 746.16 0.0K
15:44 746.19 746.35 746.19 746.34 0.0K
15:45 746.32 746.77 746.32 746.76 0.0K
15:46 746.76 746.82 746.48 746.51 0.0K
15:47 746.53 746.60 746.46 746.50 0.0K
15:48 746.52 746.67 746.52 746.60 0.0K
15:49 746.70 746.72 746.43 746.43 0.0K
15:50 746.39 746.71 746.31 746.68 0.0K
15:51 746.73 746.76 746.61 746.71 0.0K
15:52 746.73 747.23 746.73 747.23 0.0K
15:53 747.19 747.19 746.78 746.78 0.0K
15:54 746.74 746.80 746.24 746.24 0.0K
15:55 746.10 746.16 745.81 746.12 0.0K
15:56 746.11 746.11 745.52 745.52 0.0K
15:57 745.53 745.55 745.45 745.45 0.0K
15:58 745.39 745.58 745.39 745.46 0.0K
15:59 745.48 745.48 744.89 744.92 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据