ISE Cyber Security NTR (HXRNTR)

HXRNTR
🏛️ 美国 →
848.44
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:29 752.62 752.69 752.62 752.67 0.0K
09:30 752.59 752.59 749.23 749.80 0.0K
09:31 749.97 749.97 749.05 749.05 0.0K
09:32 748.92 748.92 748.15 748.26 0.0K
09:33 748.24 748.34 747.89 747.94 0.0K
09:34 748.01 748.39 747.87 748.39 0.0K
09:35 748.51 748.82 748.37 748.43 0.0K
09:36 748.49 748.53 746.33 746.38 0.0K
09:37 746.36 746.38 745.56 745.56 0.0K
09:38 745.57 745.92 745.40 745.45 0.0K
09:39 745.45 746.99 745.45 746.99 0.0K
09:40 747.05 749.12 747.05 749.12 0.0K
09:41 749.16 750.00 748.94 749.72 0.0K
09:42 749.76 750.23 749.76 750.16 0.0K
09:43 750.15 750.57 750.15 750.48 0.0K
09:44 750.46 750.52 749.74 749.78 0.0K
09:45 749.82 749.82 749.18 749.41 0.0K
09:46 749.56 749.68 749.30 749.30 0.0K
09:47 749.22 749.22 747.81 748.00 0.0K
09:48 748.08 748.46 747.87 747.88 0.0K
09:49 747.94 748.25 747.94 748.07 0.0K
09:50 748.01 748.74 747.93 748.55 0.0K
09:51 748.68 749.05 748.59 749.04 0.0K
09:52 749.14 749.64 749.11 749.62 0.0K
09:53 749.62 749.62 748.58 748.69 0.0K
09:54 748.72 748.72 747.74 747.82 0.0K
09:55 747.81 748.25 747.81 748.12 0.0K
09:56 748.10 748.11 746.80 746.80 0.0K
09:57 746.83 746.83 746.06 746.36 0.0K
09:58 746.38 746.83 746.38 746.81 0.0K
09:59 746.78 747.34 746.78 747.03 0.0K
10:00 748.61 751.07 748.61 751.07 0.0K
10:01 751.08 751.08 749.66 749.66 0.0K
10:02 749.70 750.14 749.57 750.11 0.0K
10:03 750.14 750.55 749.88 749.93 0.0K
10:04 749.93 750.44 749.90 750.15 0.0K
10:05 750.25 750.38 749.74 749.75 0.0K
10:06 749.71 750.22 749.71 750.11 0.0K
10:07 749.94 750.99 749.94 750.96 0.0K
10:08 750.96 751.00 750.75 750.82 0.0K
10:09 750.78 750.87 750.61 750.74 0.0K
10:10 750.75 751.15 750.58 750.79 0.0K
10:11 750.71 750.85 750.24 750.24 0.0K
10:12 750.20 750.81 750.13 750.81 0.0K
10:13 750.80 750.81 750.51 750.59 0.0K
10:14 750.38 750.62 750.21 750.55 0.0K
10:15 750.55 750.56 750.32 750.41 0.0K
10:16 750.44 750.59 750.28 750.33 0.0K
10:17 750.35 750.35 749.81 749.94 0.0K
10:18 749.96 750.16 749.24 749.27 0.0K
10:19 749.28 749.28 748.57 748.62 0.0K
10:20 748.72 748.98 748.44 748.44 0.0K
10:21 748.48 748.55 747.23 747.33 0.0K
10:22 747.33 747.86 747.30 747.86 0.0K
10:23 748.06 748.78 748.06 748.78 0.0K
10:24 748.77 748.83 748.39 748.39 0.0K
10:25 748.23 748.39 748.22 748.22 0.0K
10:26 748.24 748.67 748.11 748.15 0.0K
10:27 748.14 748.34 748.12 748.17 0.0K
10:28 748.20 748.20 747.66 747.74 0.0K
10:29 747.83 747.95 747.81 747.90 0.0K
10:30 747.92 747.92 747.35 747.41 0.0K
10:31 747.48 747.75 747.48 747.75 0.0K
10:32 747.68 748.27 747.66 748.27 0.0K
10:33 748.21 749.39 748.11 749.19 0.0K
10:34 749.20 749.36 749.02 749.22 0.0K
10:35 749.21 749.92 749.21 749.92 0.0K
10:36 749.91 749.91 749.60 749.60 0.0K
10:37 749.61 749.81 749.60 749.81 0.0K
10:38 749.77 750.36 749.77 750.33 0.0K
10:39 750.32 751.01 750.32 751.00 0.0K
10:40 750.98 750.99 750.61 750.65 0.0K
10:41 750.63 750.75 750.49 750.75 0.0K
10:42 750.75 750.84 749.98 749.98 0.0K
10:43 750.02 750.69 750.02 750.63 0.0K
10:44 750.64 750.73 750.60 750.72 0.0K
10:45 750.72 750.91 750.72 750.90 0.0K
10:46 750.85 751.35 750.85 751.01 0.0K
10:47 751.11 751.12 750.67 750.67 0.0K
10:48 750.69 750.69 750.30 750.30 0.0K
10:49 750.30 750.30 749.54 749.60 0.0K
10:50 749.65 749.71 749.22 749.31 0.0K
10:51 749.32 749.41 748.97 749.14 0.0K
10:52 749.15 750.41 749.11 750.41 0.0K
10:53 750.39 751.33 750.37 751.20 0.0K
10:54 751.14 751.41 751.14 751.40 0.0K
10:55 751.44 751.64 751.36 751.64 0.0K
10:56 751.64 751.81 751.60 751.81 0.0K
10:57 751.83 751.84 751.70 751.84 0.0K
10:58 751.84 752.04 751.84 751.85 0.0K
10:59 751.87 751.89 750.97 750.99 0.0K
11:00 750.91 750.91 750.25 750.25 0.0K
11:01 750.25 750.25 749.78 749.93 0.0K
11:02 749.94 750.03 749.91 749.99 0.0K
11:03 749.97 750.16 749.97 750.16 0.0K
11:04 750.08 750.12 749.76 750.12 0.0K
11:05 750.14 750.25 750.08 750.08 0.0K
11:06 750.05 750.37 749.93 750.28 0.0K
11:07 750.23 750.49 750.15 750.44 0.0K
11:08 750.44 750.44 749.81 749.81 0.0K
11:09 749.80 749.84 749.72 749.78 0.0K
11:10 749.79 749.89 749.41 749.45 0.0K
11:11 749.45 749.45 748.66 748.68 0.0K
11:12 748.68 748.68 748.29 748.52 0.0K
11:13 748.52 748.93 748.48 748.93 0.0K
11:14 749.14 749.59 749.14 749.51 0.0K
11:15 749.51 749.57 749.44 749.50 0.0K
11:16 749.49 749.50 749.27 749.31 0.0K
11:17 749.30 749.30 748.91 748.92 0.0K
11:18 748.95 749.09 748.95 749.05 0.0K
11:19 748.98 749.06 748.94 749.06 0.0K
11:20 749.12 749.12 748.83 749.06 0.0K
11:21 749.07 749.18 749.00 749.02 0.0K
11:22 749.00 749.12 748.88 749.08 0.0K
11:23 749.08 749.12 748.93 748.98 0.0K
11:24 748.98 749.35 748.92 749.35 0.0K
11:25 749.58 749.59 749.03 749.03 0.0K
11:26 749.06 749.06 748.77 748.83 0.0K
11:27 748.92 749.04 748.86 748.86 0.0K
11:28 748.88 749.00 748.88 748.98 0.0K
11:29 749.01 749.53 749.01 749.51 0.0K
11:30 749.50 749.50 748.79 748.83 0.0K
11:31 748.87 748.88 748.82 748.82 0.0K
11:32 748.82 749.01 748.82 748.92 0.0K
11:33 748.94 748.94 748.07 748.20 0.0K
11:34 748.20 748.20 748.03 748.14 0.0K
11:35 748.15 748.18 748.01 748.10 0.0K
11:36 748.12 748.36 748.12 748.36 0.0K
11:37 748.49 749.00 748.49 748.99 0.0K
11:38 749.00 749.23 748.92 749.23 0.0K
11:39 749.22 749.22 748.94 748.94 0.0K
11:40 748.91 748.91 748.55 748.65 0.0K
11:41 748.67 748.77 748.54 748.54 0.0K
11:42 748.57 748.84 748.56 748.77 0.0K
11:43 748.78 748.78 748.48 748.54 0.0K
11:44 748.72 748.79 748.62 748.70 0.0K
11:45 748.80 748.82 748.73 748.79 0.0K
11:46 748.81 748.84 748.66 748.84 0.0K
11:47 748.84 749.73 748.84 749.66 0.0K
11:48 749.76 749.79 749.63 749.66 0.0K
11:49 749.66 749.66 749.35 749.35 0.0K
11:50 749.18 749.18 748.69 748.69 0.0K
11:51 748.64 748.77 748.64 748.77 0.0K
11:52 748.77 748.79 748.72 748.79 0.0K
11:53 748.78 748.78 748.63 748.76 0.0K
11:54 748.75 749.12 748.73 749.06 0.0K
11:55 749.06 749.31 749.06 749.30 0.0K
11:56 749.28 749.28 749.10 749.19 0.0K
11:57 749.21 750.13 748.99 749.96 0.0K
11:58 750.03 751.28 750.03 751.21 0.0K
11:59 751.27 751.27 750.50 750.77 0.0K
12:00 750.89 752.11 750.87 752.00 0.0K
12:01 752.03 752.20 752.03 752.19 0.0K
12:02 752.15 752.30 751.94 752.30 0.0K
12:03 752.24 752.34 751.63 751.67 0.0K
12:04 751.69 751.70 751.08 751.08 0.0K
12:05 751.10 751.33 751.06 751.25 0.0K
12:06 751.24 751.24 750.91 750.91 0.0K
12:07 750.92 751.20 750.87 751.08 0.0K
12:08 750.98 750.99 750.89 750.94 0.0K
12:09 750.96 751.32 750.96 751.32 0.0K
12:10 751.32 751.56 751.15 751.18 0.0K
12:11 751.10 751.28 751.03 751.08 0.0K
12:12 751.12 751.26 751.11 751.21 0.0K
12:13 751.22 751.58 751.21 751.45 0.0K
12:14 751.47 751.47 751.04 751.04 0.0K
12:15 751.04 751.32 751.04 751.32 0.0K
12:16 751.29 751.40 751.23 751.39 0.0K
12:17 751.40 751.80 751.39 751.79 0.0K
12:18 751.75 751.87 751.65 751.86 0.0K
12:19 751.84 751.89 751.62 751.62 0.0K
12:20 751.62 751.75 751.57 751.75 0.0K
12:21 751.76 752.39 751.76 752.26 0.0K
12:22 752.29 752.55 752.29 752.54 0.0K
12:23 752.55 752.93 752.55 752.89 0.0K
12:24 752.97 753.04 752.74 752.74 0.0K
12:25 752.79 752.88 752.73 752.73 0.0K
12:26 752.73 752.73 752.34 752.56 0.0K
12:27 752.56 752.69 752.54 752.69 0.0K
12:28 752.68 752.95 752.68 752.95 0.0K
12:29 752.95 752.99 752.89 752.97 0.0K
12:30 753.04 753.18 753.04 753.08 0.0K
12:31 753.08 753.26 753.07 753.24 0.0K
12:32 753.24 753.38 753.24 753.34 0.0K
12:33 753.32 753.53 753.32 753.53 0.0K
12:34 753.50 753.50 753.13 753.32 0.0K
12:35 753.28 753.29 753.05 753.23 0.0K
12:36 753.25 753.31 753.20 753.24 0.0K
12:37 753.24 753.44 753.24 753.42 0.0K
12:38 753.43 753.60 753.43 753.60 0.0K
12:39 753.63 753.89 753.63 753.88 0.0K
12:40 753.89 754.21 753.89 754.21 0.0K
12:41 754.22 754.45 754.22 754.35 0.0K
12:42 754.33 754.49 754.30 754.34 0.0K
12:43 754.35 754.37 754.03 754.04 0.0K
12:44 754.01 754.01 753.79 753.86 0.0K
12:45 753.84 753.85 753.30 753.35 0.0K
12:46 753.34 753.36 752.95 753.00 0.0K
12:47 753.01 753.01 752.62 752.68 0.0K
12:48 752.67 753.55 752.67 753.55 0.0K
12:49 753.53 753.86 753.53 753.86 0.0K
12:50 753.89 754.25 753.89 754.24 0.0K
12:51 754.24 755.00 754.24 754.98 0.0K
12:52 755.00 755.00 754.81 754.99 0.0K
12:53 755.00 756.14 755.00 756.13 0.0K
12:54 756.13 756.14 755.70 755.70 0.0K
12:55 755.66 755.95 755.66 755.90 0.0K
12:56 755.91 756.10 755.86 756.10 0.0K
12:57 756.08 756.13 755.95 756.00 0.0K
12:58 756.00 756.02 755.94 755.95 0.0K
12:59 756.22 756.39 756.18 756.39 0.0K
13:00 756.39 756.47 756.33 756.45 0.0K
13:01 756.40 756.44 755.94 756.44 0.0K
13:02 756.44 756.44 756.20 756.28 0.0K
13:03 756.28 756.60 756.28 756.58 0.0K
13:04 756.56 756.64 756.54 756.60 0.0K
13:05 756.51 756.72 756.51 756.70 0.0K
13:06 756.66 757.08 756.61 757.08 0.0K
13:07 757.05 757.28 754.84 754.86 0.0K
13:08 755.03 755.12 754.12 754.12 0.0K
13:09 754.13 754.18 753.51 753.55 0.0K
13:10 753.65 754.49 753.65 754.49 0.0K
13:11 754.36 754.58 754.35 754.57 0.0K
13:12 754.57 755.31 754.57 755.31 0.0K
13:13 755.32 755.54 755.31 755.53 0.0K
13:14 755.46 755.46 755.22 755.24 0.0K
13:15 755.16 755.46 755.16 755.41 0.0K
13:16 755.45 755.78 755.45 755.71 0.0K
13:17 755.73 755.76 755.44 755.52 0.0K
13:18 755.40 755.41 755.03 755.12 0.0K
13:19 755.13 755.68 755.13 755.62 0.0K
13:20 755.61 755.83 755.60 755.83 0.0K
13:21 755.82 755.82 755.46 755.53 0.0K
13:22 755.50 755.54 755.34 755.52 0.0K
13:23 755.55 755.64 755.15 755.15 0.0K
13:24 755.15 755.27 755.13 755.27 0.0K
13:25 755.28 755.28 755.02 755.04 0.0K
13:26 755.05 755.17 754.90 754.93 0.0K
13:27 754.94 755.39 754.94 755.36 0.0K
13:28 755.36 755.36 754.98 755.04 0.0K
13:29 755.05 755.08 755.02 755.07 0.0K
13:30 755.04 755.06 754.96 754.96 0.0K
13:31 754.94 754.94 754.72 754.73 0.0K
13:32 754.72 754.72 754.10 754.10 0.0K
13:33 754.10 755.47 754.06 755.47 0.0K
13:34 755.56 755.56 755.02 755.02 0.0K
13:35 755.00 755.00 754.64 754.87 0.0K
13:36 754.90 755.07 754.90 755.07 0.0K
13:37 755.06 755.06 754.49 754.49 0.0K
13:38 754.49 754.49 754.27 754.36 0.0K
13:39 754.35 754.82 754.35 754.81 0.0K
13:40 754.85 754.85 754.38 754.38 0.0K
13:41 754.40 754.40 754.15 754.15 0.0K
13:42 754.16 754.21 754.02 754.21 0.0K
13:43 754.24 754.24 753.83 753.84 0.0K
13:44 753.89 754.06 753.89 753.98 0.0K
13:45 753.99 754.31 753.98 754.28 0.0K
13:46 754.29 754.68 754.22 754.67 0.0K
13:47 754.75 755.09 754.75 755.09 0.0K
13:48 755.10 755.68 755.10 755.68 0.0K
13:49 755.70 755.76 755.66 755.66 0.0K
13:50 755.68 755.97 755.67 755.97 0.0K
13:51 755.98 755.99 755.88 755.88 0.0K
13:52 756.14 756.25 756.04 756.05 0.0K
13:53 756.05 756.20 756.03 756.20 0.0K
13:54 756.19 756.32 756.16 756.32 0.0K
13:55 756.32 756.62 756.32 756.56 0.0K
13:56 756.54 756.80 756.54 756.80 0.0K
13:57 756.87 757.05 756.87 757.05 0.0K
13:58 757.04 757.81 757.04 757.79 0.0K
13:59 757.78 757.83 757.74 757.83 0.0K
14:00 757.81 757.84 757.63 757.70 0.0K
14:01 757.67 757.67 757.57 757.64 0.0K
14:02 757.79 758.37 757.79 758.37 0.0K
14:03 758.37 758.59 758.26 758.59 0.0K
14:04 758.62 758.69 758.60 758.69 0.0K
14:05 758.74 758.74 758.62 758.70 0.0K
14:06 758.65 759.56 758.65 759.56 0.0K
14:07 759.57 759.96 759.57 759.94 0.0K
14:08 759.91 759.91 759.83 759.91 0.0K
14:09 759.92 760.67 759.92 760.67 0.0K
14:10 760.66 760.66 760.41 760.41 0.0K
14:11 760.42 760.49 760.42 760.43 0.0K
14:12 760.41 760.77 760.41 760.77 0.0K
14:13 760.77 760.87 760.73 760.81 0.0K
14:14 760.88 761.37 760.88 761.31 0.0K
14:15 761.32 761.69 761.32 761.62 0.0K
14:16 761.60 761.64 761.40 761.46 0.0K
14:17 761.48 761.52 761.29 761.29 0.0K
14:18 761.25 761.25 760.15 760.15 0.0K
14:19 760.15 760.24 759.88 759.89 0.0K
14:20 759.90 760.12 759.67 760.12 0.0K
14:21 760.13 760.38 760.13 760.38 0.0K
14:22 760.39 760.39 760.26 760.26 0.0K
14:23 760.30 760.34 760.20 760.25 0.0K
14:24 760.21 760.41 760.16 760.34 0.0K
14:25 760.34 760.36 760.02 760.07 0.0K
14:26 760.09 760.10 759.95 760.00 0.0K
14:27 760.02 760.04 759.63 759.68 0.0K
14:28 759.69 759.78 759.56 759.58 0.0K
14:29 759.54 759.64 759.22 759.22 0.0K
14:30 759.23 759.44 759.23 759.44 0.0K
14:31 759.45 759.51 759.24 759.26 0.0K
14:32 759.26 759.47 759.23 759.46 0.0K
14:33 759.50 759.54 759.36 759.54 0.0K
14:34 759.56 759.56 759.47 759.47 0.0K
14:35 759.44 759.79 759.44 759.77 0.0K
14:36 759.78 759.79 759.33 759.41 0.0K
14:37 759.47 759.47 758.85 758.94 0.0K
14:38 758.95 759.15 758.63 759.12 0.0K
14:39 759.10 759.36 759.10 759.36 0.0K
14:40 759.36 759.60 759.34 759.60 0.0K
14:41 759.60 759.82 759.59 759.82 0.0K
14:42 759.83 759.97 759.69 759.92 0.0K
14:43 759.90 759.90 759.54 759.59 0.0K
14:44 759.59 759.59 759.38 759.39 0.0K
14:45 759.41 759.62 759.37 759.59 0.0K
14:46 759.58 759.64 759.47 759.55 0.0K
14:47 759.63 759.84 759.63 759.84 0.0K
14:48 759.84 760.31 759.84 760.29 0.0K
14:49 760.28 760.43 760.26 760.43 0.0K
14:50 760.43 760.65 760.43 760.56 0.0K
14:51 760.56 760.67 760.47 760.47 0.0K
14:52 760.48 760.48 760.27 760.48 0.0K
14:53 760.49 760.65 760.49 760.65 0.0K
14:54 760.65 760.71 760.63 760.69 0.0K
14:55 760.68 760.70 760.53 760.69 0.0K
14:56 760.71 760.88 760.71 760.83 0.0K
14:57 760.85 761.18 760.85 761.18 0.0K
14:58 761.18 761.19 761.02 761.03 0.0K
14:59 760.96 760.96 760.22 760.22 0.0K
15:00 760.27 760.72 760.22 760.69 0.0K
15:01 760.69 761.07 760.62 761.06 0.0K
15:02 761.07 761.49 761.07 761.41 0.0K
15:03 761.34 761.52 761.25 761.52 0.0K
15:04 761.50 761.74 761.50 761.60 0.0K
15:05 761.60 761.60 761.19 761.26 0.0K
15:06 761.28 761.53 761.28 761.49 0.0K
15:07 761.49 761.58 761.48 761.57 0.0K
15:08 761.66 761.92 761.66 761.92 0.0K
15:09 761.91 761.98 761.89 761.98 0.0K
15:10 761.93 761.93 761.36 761.47 0.0K
15:11 761.47 761.62 761.45 761.49 0.0K
15:12 761.48 761.73 761.48 761.73 0.0K
15:13 761.80 761.84 761.77 761.84 0.0K
15:14 761.87 761.93 761.80 761.82 0.0K
15:15 761.84 761.94 761.53 761.53 0.0K
15:16 761.52 761.55 760.63 760.66 0.0K
15:17 760.48 760.49 759.21 759.21 0.0K
15:18 759.13 759.84 759.13 759.83 0.0K
15:19 759.85 759.85 759.61 759.81 0.0K
15:20 759.96 760.06 759.87 759.93 0.0K
15:21 759.99 760.26 759.72 759.72 0.0K
15:22 759.72 759.72 759.44 759.44 0.0K
15:23 759.43 759.68 759.23 759.68 0.0K
15:24 759.68 760.02 759.67 759.94 0.0K
15:25 759.96 760.58 759.91 760.58 0.0K
15:26 760.64 760.88 760.64 760.82 0.0K
15:27 760.88 761.21 760.85 761.20 0.0K
15:28 761.21 761.45 761.20 761.45 0.0K
15:29 761.44 761.52 761.43 761.48 0.0K
15:30 761.41 761.41 760.91 760.92 0.0K
15:31 760.97 761.71 760.96 761.71 0.0K
15:32 761.69 761.69 761.25 761.26 0.0K
15:33 761.21 761.29 761.00 761.06 0.0K
15:34 761.02 761.37 761.02 761.37 0.0K
15:35 761.42 761.51 761.17 761.17 0.0K
15:36 761.19 761.48 761.14 761.48 0.0K
15:37 761.44 761.62 761.43 761.52 0.0K
15:38 761.52 761.66 761.42 761.64 0.0K
15:39 761.59 761.67 761.43 761.48 0.0K
15:40 761.48 761.48 761.23 761.28 0.0K
15:41 761.25 761.48 761.24 761.41 0.0K
15:42 761.41 761.55 761.39 761.55 0.0K
15:43 761.55 761.63 761.42 761.42 0.0K
15:44 761.34 761.54 761.27 761.54 0.0K
15:45 761.52 761.52 761.19 761.24 0.0K
15:46 761.25 761.25 760.74 760.74 0.0K
15:47 760.66 761.06 760.66 761.05 0.0K
15:48 761.05 761.31 760.90 761.25 0.0K
15:49 761.21 761.26 761.07 761.12 0.0K
15:50 760.95 760.95 760.43 760.43 0.0K
15:51 760.24 760.24 759.62 759.99 0.0K
15:52 759.97 760.79 759.97 760.70 0.0K
15:53 760.62 760.86 760.44 760.86 0.0K
15:54 760.85 761.19 760.82 761.12 0.0K
15:55 761.02 761.33 760.92 761.25 0.0K
15:56 761.28 761.34 761.15 761.23 0.0K
15:57 761.11 761.11 760.71 760.74 0.0K
15:58 760.85 760.94 760.79 760.86 0.0K
15:59 760.86 761.21 760.84 760.93 0.0K
16:00 760.38 760.40 760.38 760.40 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