ISE Cyber Security NTR (HXRNTR)

HXRNTR
🏛️ 美国 →
860.87
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:29 838.85 838.85 838.83 838.85 0.0K
09:30 840.40 846.35 838.33 839.09 0.0K
09:31 839.04 839.09 836.89 837.88 0.0K
09:32 838.28 838.79 836.65 836.65 0.0K
09:33 836.46 836.81 836.16 836.55 0.0K
09:34 836.62 836.84 836.04 836.53 0.0K
09:35 836.52 837.01 836.18 837.01 0.0K
09:36 836.84 837.08 834.79 834.79 0.0K
09:37 834.80 835.03 833.82 833.82 0.0K
09:38 833.73 834.04 832.63 832.69 0.0K
09:39 832.63 832.76 832.55 832.73 0.0K
09:40 832.70 832.88 832.42 832.88 0.0K
09:41 832.89 833.75 832.89 833.35 0.0K
09:42 833.33 833.73 833.24 833.37 0.0K
09:43 833.28 833.65 833.23 833.35 0.0K
09:44 833.44 833.49 833.16 833.49 0.0K
09:45 833.58 833.58 832.74 832.91 0.0K
09:46 832.90 833.32 832.71 833.22 0.0K
09:47 833.24 833.24 832.56 832.56 0.0K
09:48 832.26 832.29 832.00 832.08 0.0K
09:49 832.05 832.35 831.80 831.80 0.0K
09:50 831.91 831.91 831.54 831.86 0.0K
09:51 831.88 831.89 831.39 831.39 0.0K
09:52 831.61 832.39 831.46 832.37 0.0K
09:53 832.43 832.50 831.86 831.94 0.0K
09:54 832.11 832.38 832.08 832.36 0.0K
09:55 832.38 832.45 832.12 832.29 0.0K
09:56 832.27 832.41 832.20 832.24 0.0K
09:57 832.25 832.25 831.72 831.72 0.0K
09:58 831.73 831.76 831.39 831.44 0.0K
09:59 831.45 831.49 831.00 831.02 0.0K
10:00 831.16 831.27 830.88 831.15 0.0K
10:01 831.09 831.49 831.09 831.37 0.0K
10:02 831.27 832.10 831.05 832.10 0.0K
10:03 832.15 832.62 832.07 832.59 0.0K
10:04 832.48 832.61 832.19 832.37 0.0K
10:05 832.33 832.36 832.15 832.17 0.0K
10:06 832.09 832.22 831.24 831.24 0.0K
10:07 831.16 831.16 830.29 830.85 0.0K
10:08 830.87 831.00 830.87 830.93 0.0K
10:09 830.71 830.97 830.51 830.97 0.0K
10:10 831.00 831.90 831.00 831.90 0.0K
10:11 831.97 832.06 831.66 831.85 0.0K
10:12 831.87 832.21 831.69 831.84 0.0K
10:13 831.83 831.97 831.59 831.88 0.0K
10:14 831.85 831.95 831.53 831.62 0.0K
10:15 831.63 831.63 831.51 831.58 0.0K
10:16 831.63 832.13 831.54 832.13 0.0K
10:17 832.14 832.60 832.12 832.49 0.0K
10:18 832.45 832.45 832.32 832.38 0.0K
10:19 832.38 833.06 832.38 833.06 0.0K
10:20 833.14 833.50 833.14 833.42 0.0K
10:21 833.26 833.39 832.17 832.17 0.0K
10:22 832.18 832.45 832.18 832.35 0.0K
10:23 832.36 832.44 832.14 832.16 0.0K
10:24 832.27 832.81 832.27 832.80 0.0K
10:25 832.83 832.86 832.12 832.22 0.0K
10:26 832.24 832.24 831.42 831.45 0.0K
10:27 831.45 831.45 830.61 830.85 0.0K
10:28 830.84 831.12 830.77 831.12 0.0K
10:29 831.15 831.32 831.05 831.16 0.0K
10:30 831.20 831.20 830.99 831.03 0.0K
10:31 830.97 831.53 830.94 831.43 0.0K
10:32 831.41 831.78 831.41 831.78 0.0K
10:33 831.81 832.02 831.81 831.93 0.0K
10:34 831.94 832.25 831.94 832.25 0.0K
10:35 832.15 832.41 832.09 832.41 0.0K
10:36 832.39 832.74 832.39 832.74 0.0K
10:37 832.62 832.72 832.53 832.67 0.0K
10:38 832.70 833.06 832.70 832.91 0.0K
10:39 832.96 833.36 832.86 833.23 0.0K
10:40 833.20 833.22 832.95 833.22 0.0K
10:41 833.25 833.25 833.00 833.05 0.0K
10:42 833.06 833.74 833.06 833.74 0.0K
10:43 833.74 834.40 833.67 834.40 0.0K
10:44 834.45 834.52 834.33 834.41 0.0K
10:45 834.40 834.49 834.09 834.11 0.0K
10:46 834.13 834.21 833.93 833.93 0.0K
10:47 833.95 833.98 833.40 833.40 0.0K
10:48 833.40 833.66 833.18 833.18 0.0K
10:49 833.12 833.17 832.89 833.13 0.0K
10:50 833.09 833.11 832.49 832.49 0.0K
10:51 832.48 832.64 832.41 832.64 0.0K
10:52 832.63 832.65 832.52 832.55 0.0K
10:53 832.55 832.57 832.35 832.45 0.0K
10:54 832.43 832.69 832.43 832.60 0.0K
10:55 832.59 832.62 832.43 832.44 0.0K
10:56 832.41 832.49 832.36 832.41 0.0K
10:57 832.40 832.40 832.27 832.28 0.0K
10:58 832.29 832.29 832.02 832.06 0.0K
10:59 832.07 832.28 832.07 832.10 0.0K
11:00 832.12 832.13 831.78 831.78 0.0K
11:01 831.76 831.84 831.76 831.80 0.0K
11:02 831.79 831.97 831.77 831.95 0.0K
11:03 831.93 831.94 831.38 831.38 0.0K
11:04 831.39 831.43 831.03 831.04 0.0K
11:05 831.03 831.10 830.91 830.99 0.0K
11:06 831.01 831.71 831.01 831.71 0.0K
11:07 831.75 832.01 831.75 831.99 0.0K
11:08 831.99 832.21 831.99 832.09 0.0K
11:09 832.09 832.44 832.04 832.40 0.0K
11:10 832.44 833.09 832.44 833.08 0.0K
11:11 833.16 833.49 833.16 833.49 0.0K
11:12 833.50 833.72 833.50 833.72 0.0K
11:13 833.74 833.88 833.67 833.70 0.0K
11:14 833.69 833.78 833.36 833.47 0.0K
11:15 833.39 833.46 833.26 833.32 0.0K
11:16 833.26 833.26 833.01 833.19 0.0K
11:17 833.19 833.19 832.86 832.96 0.0K
11:18 833.04 833.36 833.04 833.36 0.0K
11:19 833.35 833.56 833.31 833.52 0.0K
11:20 833.51 833.61 833.51 833.52 0.0K
11:21 833.53 833.66 833.26 833.31 0.0K
11:22 833.32 833.45 833.12 833.45 0.0K
11:23 833.47 833.49 833.28 833.34 0.0K
11:24 833.43 833.83 833.37 833.81 0.0K
11:25 833.79 833.81 833.16 833.16 0.0K
11:26 833.11 833.23 833.08 833.10 0.0K
11:27 833.14 833.20 833.04 833.08 0.0K
11:28 833.06 833.10 832.90 832.95 0.0K
11:29 832.97 833.27 832.97 833.25 0.0K
11:30 833.25 833.25 832.97 832.97 0.0K
11:31 832.98 833.11 832.88 832.89 0.0K
11:32 832.89 833.08 832.76 833.03 0.0K
11:33 833.03 833.24 832.99 833.14 0.0K
11:34 833.12 833.43 833.11 833.36 0.0K
11:35 833.39 833.59 833.39 833.55 0.0K
11:36 833.56 834.19 833.56 834.10 0.0K
11:37 834.10 834.17 834.03 834.16 0.0K
11:38 834.21 834.30 834.12 834.30 0.0K
11:39 834.28 834.33 834.06 834.13 0.0K
11:40 834.17 834.58 834.17 834.56 0.0K
11:41 834.56 834.59 834.35 834.47 0.0K
11:42 834.43 834.60 834.39 834.39 0.0K
11:43 834.39 834.40 834.09 834.09 0.0K
11:44 834.09 834.61 834.08 834.61 0.0K
11:45 834.64 834.90 834.64 834.90 0.0K
11:46 834.87 834.91 834.69 834.70 0.0K
11:47 834.71 834.71 834.60 834.62 0.0K
11:48 834.65 834.78 834.62 834.67 0.0K
11:49 834.69 834.69 834.46 834.48 0.0K
11:50 834.46 834.55 834.39 834.49 0.0K
11:51 834.47 834.47 834.25 834.25 0.0K
11:52 834.27 834.27 833.99 834.12 0.0K
11:53 834.13 834.50 834.12 834.41 0.0K
11:54 834.42 834.42 833.80 833.80 0.0K
11:55 833.83 833.83 833.42 833.42 0.0K
11:56 833.48 833.53 833.35 833.36 0.0K
11:57 833.35 833.40 832.95 833.25 0.0K
11:58 833.26 833.59 833.23 833.59 0.0K
11:59 833.58 833.68 833.55 833.66 0.0K
12:00 833.63 833.73 833.27 833.27 0.0K
12:01 833.28 833.57 833.28 833.57 0.0K
12:02 833.57 833.82 833.56 833.81 0.0K
12:03 833.76 834.24 833.72 834.24 0.0K
12:04 834.28 834.85 834.27 834.85 0.0K
12:05 834.84 834.92 834.80 834.92 0.0K
12:06 834.91 835.14 834.90 835.14 0.0K
12:07 835.15 835.38 835.14 835.29 0.0K
12:08 835.31 835.74 835.30 835.74 0.0K
12:09 835.78 835.81 835.67 835.81 0.0K
12:10 835.83 836.06 835.76 835.92 0.0K
12:11 835.92 835.92 835.27 835.29 0.0K
12:12 835.36 835.55 835.35 835.47 0.0K
12:13 835.47 835.68 835.47 835.66 0.0K
12:14 835.65 835.77 835.65 835.77 0.0K
12:15 835.77 835.88 835.76 835.88 0.0K
12:16 835.88 835.89 835.82 835.85 0.0K
12:17 835.85 835.97 835.85 835.94 0.0K
12:18 835.92 836.25 835.92 836.24 0.0K
12:19 836.24 836.30 836.12 836.13 0.0K
12:20 836.13 836.33 836.02 836.31 0.0K
12:21 836.34 836.87 836.34 836.87 0.0K
12:22 836.88 836.91 836.77 836.91 0.0K
12:23 836.85 836.93 836.75 836.88 0.0K
12:24 836.94 836.97 836.87 836.92 0.0K
12:25 836.93 836.98 836.83 836.98 0.0K
12:26 837.03 837.03 836.68 836.68 0.0K
12:27 836.69 836.69 836.49 836.49 0.0K
12:28 836.50 836.50 836.43 836.44 0.0K
12:29 836.42 836.42 835.99 836.03 0.0K
12:30 836.06 836.06 835.78 835.86 0.0K
12:31 835.86 836.13 835.85 836.11 0.0K
12:32 836.11 836.12 836.02 836.05 0.0K
12:33 836.04 836.18 835.98 836.08 0.0K
12:34 836.09 836.09 835.71 835.72 0.0K
12:35 835.68 835.69 835.61 835.60 0.0K
12:36 835.64 835.78 835.64 835.78 0.0K
12:37 835.77 835.81 835.71 835.79 0.0K
12:38 835.80 835.80 835.61 835.61 0.0K
12:39 835.62 835.66 835.54 835.54 0.0K
12:40 835.56 835.80 835.56 835.80 0.0K
12:41 835.77 835.83 835.66 835.77 0.0K
12:42 835.77 835.88 835.66 835.88 0.0K
12:43 835.94 835.95 835.79 835.82 0.0K
12:44 835.84 836.04 835.82 836.04 0.0K
12:45 836.05 836.37 836.05 836.37 0.0K
12:46 836.38 836.87 836.38 836.87 0.0K
12:47 836.95 837.01 836.90 837.00 0.0K
12:48 836.97 836.98 836.89 836.90 0.0K
12:49 836.91 837.03 836.86 836.98 0.0K
12:50 836.97 837.07 836.87 836.87 0.0K
12:51 836.83 836.83 836.54 836.54 0.0K
12:52 836.54 836.69 836.52 836.69 0.0K
12:53 836.65 836.67 836.44 836.44 0.0K
12:54 836.37 836.38 836.23 836.38 0.0K
12:55 836.40 836.55 836.36 836.55 0.0K
12:56 836.54 836.62 836.44 836.44 0.0K
12:57 836.36 836.36 836.13 836.16 0.0K
12:58 836.16 836.16 835.91 836.05 0.0K
12:59 836.05 836.17 836.05 836.17 0.0K
13:00 836.18 836.18 835.82 835.82 0.0K
13:01 835.79 836.05 835.78 836.05 0.0K
13:02 836.06 836.13 835.69 835.72 0.0K
13:03 835.66 835.66 835.21 835.21 0.0K
13:04 835.18 835.18 835.00 835.03 0.0K
13:05 835.05 835.33 835.04 835.33 0.0K
13:06 835.31 835.44 835.31 835.43 0.0K
13:07 835.39 835.60 835.29 835.60 0.0K
13:08 835.61 835.72 835.45 835.45 0.0K
13:09 835.40 835.62 835.40 835.56 0.0K
13:10 835.56 835.77 835.54 835.74 0.0K
13:11 835.73 835.88 835.58 835.59 0.0K
13:12 835.62 835.88 835.62 835.88 0.0K
13:13 835.88 835.99 835.88 835.94 0.0K
13:14 836.04 836.10 836.04 836.09 0.0K
13:15 836.08 836.12 836.08 836.10 0.0K
13:16 836.10 836.10 835.78 835.78 0.0K
13:17 835.77 835.78 835.69 835.71 0.0K
13:18 835.75 835.75 835.71 835.72 0.0K
13:19 835.71 835.71 834.62 834.66 0.0K
13:20 834.63 835.27 834.63 835.27 0.0K
13:21 835.25 835.47 835.24 835.46 0.0K
13:22 835.45 835.62 835.45 835.56 0.0K
13:23 835.55 835.74 835.49 835.74 0.0K
13:24 835.74 836.15 835.74 836.04 0.0K
13:25 836.06 836.28 836.06 836.22 0.0K
13:26 836.26 836.55 836.25 836.35 0.0K
13:27 836.35 836.37 836.23 836.25 0.0K
13:28 836.24 836.31 836.22 836.31 0.0K
13:29 836.37 836.51 836.25 836.27 0.0K
13:30 836.26 836.42 836.26 836.33 0.0K
13:31 836.27 836.38 836.27 836.27 0.0K
13:32 836.29 836.55 836.29 836.53 0.0K
13:33 836.54 836.70 836.53 836.70 0.0K
13:34 836.71 836.86 836.66 836.86 0.0K
13:35 836.84 836.97 836.81 836.92 0.0K
13:36 836.89 837.18 836.89 837.18 0.0K
13:37 837.21 837.24 837.14 837.24 0.0K
13:38 837.23 837.34 837.16 837.16 0.0K
13:39 837.18 837.72 837.17 837.72 0.0K
13:40 837.71 837.83 836.85 836.86 0.0K
13:41 836.80 837.47 836.80 837.47 0.0K
13:42 837.45 837.45 836.97 837.02 0.0K
13:43 837.01 837.02 836.23 836.39 0.0K
13:44 836.38 837.03 836.38 836.94 0.0K
13:45 837.01 837.14 836.89 836.96 0.0K
13:46 836.82 837.11 836.82 836.98 0.0K
13:47 836.97 837.22 836.96 837.14 0.0K
13:48 837.14 837.58 837.14 837.46 0.0K
13:49 837.48 837.76 837.44 837.76 0.0K
13:50 837.76 837.76 837.42 837.44 0.0K
13:51 837.45 837.45 837.13 837.13 0.0K
13:52 836.99 836.99 836.65 836.82 0.0K
13:53 836.75 837.01 836.75 836.98 0.0K
13:54 836.99 837.29 836.98 837.24 0.0K
13:55 837.20 837.36 837.20 837.31 0.0K
13:56 837.26 837.26 837.06 837.14 0.0K
13:57 837.12 837.56 837.03 837.56 0.0K
13:58 837.55 837.93 837.55 837.93 0.0K
13:59 837.92 838.01 837.92 837.98 0.0K
14:00 837.88 838.09 837.80 837.97 0.0K
14:01 837.97 838.24 837.97 838.20 0.0K
14:02 838.19 838.27 838.13 838.20 0.0K
14:03 838.19 838.50 838.19 838.48 0.0K
14:04 838.51 839.10 838.50 839.09 0.0K
14:05 839.08 839.10 838.86 838.86 0.0K
14:06 838.84 838.94 838.75 838.94 0.0K
14:07 838.94 839.36 838.94 839.36 0.0K
14:08 839.35 839.69 839.35 839.68 0.0K
14:09 839.68 839.71 839.61 839.69 0.0K
14:10 839.69 839.71 839.64 839.64 0.0K
14:11 839.65 839.69 839.44 839.44 0.0K
14:12 839.43 839.53 839.36 839.52 0.0K
14:13 839.52 839.52 839.38 839.38 0.0K
14:14 839.38 839.60 839.38 839.58 0.0K
14:15 839.64 839.79 839.61 839.76 0.0K
14:16 839.76 840.06 839.76 840.06 0.0K
14:17 840.05 840.21 840.05 840.11 0.0K
14:18 840.16 840.17 840.08 840.14 0.0K
14:19 840.12 840.31 840.11 840.30 0.0K
14:20 840.30 840.30 840.17 840.22 0.0K
14:21 840.16 840.16 839.98 839.98 0.0K
14:22 839.97 840.17 839.97 840.06 0.0K
14:23 839.97 840.05 839.88 839.88 0.0K
14:24 839.88 839.90 839.63 839.67 0.0K
14:25 839.67 840.09 839.65 840.09 0.0K
14:26 840.11 840.11 839.97 840.01 0.0K
14:27 839.92 839.97 839.83 839.91 0.0K
14:28 839.92 840.01 839.88 840.01 0.0K
14:29 840.02 840.19 840.02 840.18 0.0K
14:30 840.19 840.19 840.04 840.08 0.0K
14:31 840.12 840.24 840.10 840.11 0.0K
14:32 840.12 840.45 840.12 840.45 0.0K
14:33 840.43 840.76 840.43 840.76 0.0K
14:34 840.79 840.90 840.78 840.88 0.0K
14:35 840.91 840.91 840.72 840.72 0.0K
14:36 840.69 841.08 840.69 841.08 0.0K
14:37 841.07 841.09 840.99 841.05 0.0K
14:38 841.05 841.05 840.91 840.93 0.0K
14:39 840.92 841.02 840.80 840.90 0.0K
14:40 840.90 840.90 840.71 840.78 0.0K
14:41 840.76 840.78 840.50 840.50 0.0K
14:42 840.44 840.51 839.95 839.97 0.0K
14:43 839.97 840.00 839.70 839.71 0.0K
14:44 839.74 839.88 839.70 839.79 0.0K
14:45 839.82 839.82 839.70 839.70 0.0K
14:46 839.70 839.85 839.70 839.85 0.0K
14:47 839.91 840.21 839.90 840.21 0.0K
14:48 840.19 840.34 840.17 840.34 0.0K
14:49 840.33 840.45 840.32 840.45 0.0K
14:50 840.40 840.79 840.40 840.79 0.0K
14:51 840.79 840.87 840.75 840.81 0.0K
14:52 840.82 840.90 840.82 840.88 0.0K
14:53 840.89 840.90 840.77 840.78 0.0K
14:54 840.77 840.99 840.69 840.99 0.0K
14:55 840.92 841.01 840.90 841.01 0.0K
14:56 840.98 840.98 840.83 840.89 0.0K
14:57 840.90 840.91 840.74 840.86 0.0K
14:58 840.86 840.87 840.58 840.66 0.0K
14:59 840.65 840.69 840.54 840.54 0.0K
15:00 840.47 840.47 840.21 840.21 0.0K
15:01 840.21 840.44 840.20 840.44 0.0K
15:02 840.43 840.49 840.42 840.42 0.0K
15:03 840.38 840.42 840.23 840.42 0.0K
15:04 840.43 840.55 840.42 840.44 0.0K
15:05 840.44 840.46 840.37 840.42 0.0K
15:06 840.41 840.52 840.40 840.52 0.0K
15:07 840.51 840.75 840.51 840.73 0.0K
15:08 840.73 840.95 840.73 840.95 0.0K
15:09 840.94 841.06 840.94 841.02 0.0K
15:10 841.06 841.06 840.93 840.94 0.0K
15:11 840.98 840.98 840.86 840.93 0.0K
15:12 840.97 841.25 840.94 841.22 0.0K
15:13 841.23 841.24 840.90 840.90 0.0K
15:14 840.89 841.03 840.89 841.03 0.0K
15:15 841.03 841.08 840.96 841.07 0.0K
15:16 841.07 841.17 841.05 841.16 0.0K
15:17 841.20 841.32 841.20 841.28 0.0K
15:18 841.28 841.54 841.28 841.54 0.0K
15:19 841.55 841.76 841.51 841.76 0.0K
15:20 841.74 841.79 841.65 841.69 0.0K
15:21 841.65 841.66 841.53 841.53 0.0K
15:22 841.54 841.64 841.51 841.54 0.0K
15:23 841.54 841.70 841.54 841.70 0.0K
15:24 841.72 841.72 841.57 841.56 0.0K
15:25 841.59 841.59 841.43 841.58 0.0K
15:26 841.57 841.59 841.50 841.55 0.0K
15:27 841.55 841.65 841.44 841.65 0.0K
15:28 841.69 841.73 841.59 841.67 0.0K
15:29 841.65 841.87 841.57 841.85 0.0K
15:30 841.89 841.89 841.70 841.74 0.0K
15:31 841.83 841.83 841.58 841.58 0.0K
15:32 841.57 841.57 841.35 841.38 0.0K
15:33 841.37 841.37 840.86 840.86 0.0K
15:34 840.84 840.88 840.57 840.57 0.0K
15:35 840.56 840.56 840.44 840.47 0.0K
15:36 840.49 840.60 840.49 840.56 0.0K
15:37 840.57 840.58 840.36 840.36 0.0K
15:38 840.39 840.48 840.39 840.45 0.0K
15:39 840.46 840.49 840.40 840.44 0.0K
15:40 840.48 840.57 840.36 840.48 0.0K
15:41 840.50 840.72 840.47 840.69 0.0K
15:42 840.68 840.86 840.68 840.82 0.0K
15:43 840.82 841.01 840.80 841.01 0.0K
15:44 841.10 841.31 841.05 841.20 0.0K
15:45 841.22 841.39 841.20 841.26 0.0K
15:46 841.25 841.36 841.25 841.33 0.0K
15:47 841.36 841.44 841.24 841.24 0.0K
15:48 841.24 841.71 841.24 841.65 0.0K
15:49 841.64 841.68 841.53 841.57 0.0K
15:50 841.90 842.05 841.85 842.05 0.0K
15:51 842.02 842.03 841.82 841.92 0.0K
15:52 841.99 842.18 841.99 842.18 0.0K
15:53 842.17 842.37 842.14 842.32 0.0K
15:54 842.32 842.68 842.27 842.67 0.0K
15:55 842.81 843.05 842.63 843.03 0.0K
15:56 843.02 843.13 842.96 843.03 0.0K
15:57 843.09 843.41 843.09 843.39 0.0K
15:58 843.41 843.79 843.41 843.74 0.0K
15:59 843.74 844.03 843.74 843.79 0.0K
16:00 843.33 843.33 843.33 843.33 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