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
09:29 711.85 711.86 711.83 711.84 0.0K
09:30 719.33 725.82 719.33 724.74 0.0K
09:31 724.60 725.24 724.49 725.08 0.0K
09:32 725.17 725.74 724.05 724.14 0.0K
09:33 724.06 724.91 723.91 724.74 0.0K
09:34 724.82 725.57 724.53 725.57 0.0K
09:35 726.12 727.01 726.12 727.01 0.0K
09:36 726.83 727.83 726.83 727.83 0.0K
09:37 727.91 728.91 727.91 728.91 0.0K
09:38 729.06 729.07 727.94 727.96 0.0K
09:39 727.77 728.43 727.66 728.43 0.0K
09:40 728.54 729.26 728.40 728.44 0.0K
09:41 728.27 728.93 728.01 728.93 0.0K
09:42 728.92 728.98 728.69 728.88 0.0K
09:43 728.83 729.43 728.83 729.24 0.0K
09:44 729.23 729.29 728.80 728.97 0.0K
09:45 729.13 730.27 729.13 730.27 0.0K
09:46 730.32 730.37 729.96 730.15 0.0K
09:47 730.19 730.27 729.80 730.19 0.0K
09:48 730.19 730.41 730.19 730.31 0.0K
09:49 730.24 730.76 730.22 730.69 0.0K
09:50 730.68 731.13 730.67 731.13 0.0K
09:51 731.16 731.18 730.56 730.70 0.0K
09:52 730.67 730.78 730.23 730.24 0.0K
09:53 730.20 730.26 730.00 729.99 0.0K
09:54 729.98 730.39 729.98 730.33 0.0K
09:55 730.31 730.31 729.58 729.58 0.0K
09:56 729.60 729.73 729.55 729.61 0.0K
09:57 729.58 729.58 728.98 729.01 0.0K
09:58 728.90 729.18 728.69 728.78 0.0K
09:59 728.81 728.82 728.24 728.24 0.0K
10:00 725.64 725.64 724.28 724.85 0.0K
10:01 725.18 726.18 725.16 726.11 0.0K
10:02 726.00 726.99 725.99 726.99 0.0K
10:03 727.01 727.46 727.01 727.46 0.0K
10:04 727.66 728.91 727.66 728.80 0.0K
10:05 728.80 729.50 728.80 729.50 0.0K
10:06 729.52 730.52 729.52 730.18 0.0K
10:07 730.20 730.24 729.74 729.74 0.0K
10:08 729.69 729.69 728.86 728.86 0.0K
10:09 728.87 728.93 728.35 728.35 0.0K
10:10 728.39 729.16 728.39 729.12 0.0K
10:11 729.13 729.20 728.85 728.88 0.0K
10:12 728.92 728.92 728.39 728.39 0.0K
10:13 728.26 728.28 727.89 728.28 0.0K
10:14 728.32 728.40 727.96 728.17 0.0K
10:15 728.19 728.73 728.19 728.65 0.0K
10:16 728.69 729.03 728.61 729.03 0.0K
10:17 729.02 729.02 728.73 728.79 0.0K
10:18 728.90 729.24 728.90 728.98 0.0K
10:19 728.97 728.97 728.78 728.88 0.0K
10:20 728.91 728.91 728.03 728.03 0.0K
10:21 728.03 728.11 727.68 728.11 0.0K
10:22 728.22 728.94 728.22 728.94 0.0K
10:23 728.90 729.50 728.75 729.50 0.0K
10:24 729.48 729.56 729.23 729.45 0.0K
10:25 729.45 729.46 729.03 729.11 0.0K
10:26 728.93 728.93 728.63 728.74 0.0K
10:27 728.72 728.78 728.55 728.74 0.0K
10:28 728.83 729.03 728.83 728.92 0.0K
10:29 728.92 729.10 728.62 728.75 0.0K
10:30 728.78 729.42 728.78 729.36 0.0K
10:31 729.48 729.81 729.48 729.66 0.0K
10:32 729.66 729.66 729.25 729.25 0.0K
10:33 729.19 729.19 728.89 728.89 0.0K
10:34 728.64 729.06 728.61 729.03 0.0K
10:35 729.05 729.09 728.51 728.52 0.0K
10:36 728.53 729.02 728.49 728.84 0.0K
10:37 728.93 729.10 728.93 728.94 0.0K
10:38 728.90 729.78 728.90 729.76 0.0K
10:39 729.73 729.93 729.47 729.93 0.0K
10:40 729.99 730.46 729.98 730.27 0.0K
10:41 730.29 730.29 730.09 730.15 0.0K
10:42 730.13 730.13 729.42 729.42 0.0K
10:43 729.45 729.56 729.33 729.56 0.0K
10:44 729.60 730.00 729.58 729.80 0.0K
10:45 729.87 730.46 729.87 730.43 0.0K
10:46 730.43 730.44 730.15 730.29 0.0K
10:47 730.30 730.64 730.30 730.56 0.0K
10:48 730.57 730.77 730.55 730.71 0.0K
10:49 730.69 730.72 730.55 730.72 0.0K
10:50 730.73 731.05 730.68 731.05 0.0K
10:51 731.10 731.11 730.94 731.04 0.0K
10:52 731.05 731.13 731.01 731.13 0.0K
10:53 731.09 731.13 730.98 730.98 0.0K
10:54 731.00 731.01 730.83 730.85 0.0K
10:55 730.82 730.83 730.46 730.58 0.0K
10:56 730.57 730.78 730.35 730.77 0.0K
10:57 730.77 730.91 730.68 730.68 0.0K
10:58 730.71 731.27 730.71 731.27 0.0K
10:59 731.27 731.58 731.25 731.58 0.0K
11:00 731.78 732.55 731.78 732.21 0.0K
11:01 732.16 732.22 732.04 732.22 0.0K
11:02 732.24 732.43 732.24 732.43 0.0K
11:03 732.45 732.67 732.45 732.65 0.0K
11:04 732.73 733.00 732.73 732.89 0.0K
11:05 732.89 733.26 732.89 733.16 0.0K
11:06 733.09 733.36 733.09 733.30 0.0K
11:07 733.27 733.33 733.18 733.18 0.0K
11:08 733.16 733.29 733.15 733.27 0.0K
11:09 733.29 733.31 732.65 732.65 0.0K
11:10 732.64 733.07 732.64 732.98 0.0K
11:11 732.92 733.55 732.92 733.49 0.0K
11:12 733.49 733.49 733.09 733.10 0.0K
11:13 733.06 733.06 732.53 732.57 0.0K
11:14 732.55 733.32 732.55 733.32 0.0K
11:15 733.34 733.46 733.31 733.46 0.0K
11:16 733.44 733.60 733.43 733.43 0.0K
11:17 733.44 733.58 733.44 733.51 0.0K
11:18 733.51 733.56 733.49 733.50 0.0K
11:19 733.51 733.60 733.51 733.55 0.0K
11:20 733.57 733.73 733.49 733.55 0.0K
11:21 733.53 733.85 733.53 733.75 0.0K
11:22 733.75 733.77 733.47 733.77 0.0K
11:23 733.85 733.90 733.83 733.90 0.0K
11:24 733.88 733.88 733.69 733.69 0.0K
11:25 733.70 733.70 733.63 733.66 0.0K
11:26 733.68 733.74 733.28 733.28 0.0K
11:27 733.30 733.33 733.08 733.13 0.0K
11:28 733.12 733.16 732.97 733.16 0.0K
11:29 733.17 733.17 732.98 733.14 0.0K
11:30 733.16 733.21 732.99 732.99 0.0K
11:31 733.04 733.27 733.04 733.22 0.0K
11:32 733.23 733.64 733.23 733.64 0.0K
11:33 733.66 734.03 733.64 734.02 0.0K
11:34 734.04 734.05 733.76 733.77 0.0K
11:35 733.74 733.93 733.74 733.77 0.0K
11:36 733.77 733.84 733.49 733.60 0.0K
11:37 733.62 733.77 733.61 733.77 0.0K
11:38 733.77 733.78 733.50 733.78 0.0K
11:39 733.90 734.08 733.90 734.08 0.0K
11:40 734.09 734.19 733.96 734.19 0.0K
11:41 734.13 734.49 734.13 734.44 0.0K
11:42 734.47 734.79 734.47 734.77 0.0K
11:43 734.77 734.94 734.72 734.94 0.0K
11:44 735.00 735.00 734.75 734.88 0.0K
11:45 734.88 734.97 734.08 734.10 0.0K
11:46 734.13 734.35 734.13 734.33 0.0K
11:47 734.30 734.32 733.86 733.86 0.0K
11:48 733.89 733.91 733.49 733.52 0.0K
11:49 733.53 734.21 733.53 734.21 0.0K
11:50 734.24 734.24 734.02 734.09 0.0K
11:51 734.09 734.12 733.98 733.99 0.0K
11:52 734.01 734.06 733.63 733.65 0.0K
11:53 733.70 733.85 733.63 733.85 0.0K
11:54 733.85 734.19 733.81 734.19 0.0K
11:55 734.17 734.28 734.15 734.28 0.0K
11:56 734.27 734.28 734.16 734.27 0.0K
11:57 734.28 734.89 734.28 734.89 0.0K
11:58 734.89 735.05 734.73 734.74 0.0K
11:59 734.79 735.07 734.79 735.07 0.0K
12:00 735.09 735.16 734.99 735.16 0.0K
12:01 735.16 735.34 735.15 735.34 0.0K
12:02 735.35 735.57 735.35 735.49 0.0K
12:03 735.49 735.56 735.31 735.37 0.0K
12:04 735.29 735.33 735.16 735.33 0.0K
12:05 735.31 735.39 735.31 735.39 0.0K
12:06 735.41 735.41 735.10 735.10 0.0K
12:07 735.15 735.36 735.15 735.32 0.0K
12:08 735.32 735.45 735.32 735.34 0.0K
12:09 735.27 735.27 734.94 734.94 0.0K
12:10 735.00 735.00 734.87 734.91 0.0K
12:11 734.88 734.88 734.79 734.80 0.0K
12:12 734.80 734.80 734.38 734.38 0.0K
12:13 734.36 734.44 734.32 734.34 0.0K
12:14 734.33 734.33 734.18 734.24 0.0K
12:15 734.24 734.50 734.24 734.44 0.0K
12:16 734.40 734.40 734.14 734.18 0.0K
12:17 734.18 734.42 734.12 734.40 0.0K
12:18 734.41 734.41 734.35 734.40 0.0K
12:19 734.42 734.46 734.34 734.35 0.0K
12:20 734.36 734.75 734.35 734.75 0.0K
12:21 734.77 734.89 734.72 734.89 0.0K
12:22 734.89 734.89 734.29 734.29 0.0K
12:23 734.28 734.57 734.24 734.57 0.0K
12:24 734.58 734.63 734.48 734.48 0.0K
12:25 734.49 734.52 734.46 734.47 0.0K
12:26 734.46 734.46 734.17 734.17 0.0K
12:27 734.16 734.16 733.45 733.45 0.0K
12:28 733.43 733.57 733.22 733.22 0.0K
12:29 733.21 733.36 733.19 733.36 0.0K
12:30 733.27 733.42 733.27 733.32 0.0K
12:31 733.34 733.40 733.26 733.26 0.0K
12:32 733.26 733.33 733.19 733.27 0.0K
12:33 733.27 733.42 733.27 733.37 0.0K
12:34 733.39 733.64 733.39 733.55 0.0K
12:35 733.55 734.07 733.55 734.06 0.0K
12:36 734.07 734.69 734.07 734.69 0.0K
12:37 734.71 734.75 734.70 734.74 0.0K
12:38 734.79 735.01 734.79 734.98 0.0K
12:39 735.03 735.04 734.71 734.71 0.0K
12:40 734.72 735.17 734.70 735.17 0.0K
12:41 735.17 735.30 735.17 735.30 0.0K
12:42 735.30 735.55 735.28 735.55 0.0K
12:43 735.56 735.58 735.48 735.55 0.0K
12:44 735.55 735.55 735.45 735.49 0.0K
12:45 735.46 735.49 735.29 735.34 0.0K
12:46 735.30 735.31 735.26 735.28 0.0K
12:47 735.27 735.27 735.21 735.24 0.0K
12:48 735.24 735.25 735.22 735.25 0.0K
12:49 735.24 735.35 735.24 735.34 0.0K
12:50 735.41 735.45 735.22 735.36 0.0K
12:51 735.37 735.56 735.37 735.55 0.0K
12:52 735.58 735.79 735.58 735.79 0.0K
12:53 735.81 736.15 735.77 736.15 0.0K
12:54 736.15 736.36 736.15 736.30 0.0K
12:55 736.29 736.29 736.04 736.08 0.0K
12:56 736.08 736.16 736.08 736.13 0.0K
12:57 736.12 736.13 736.03 736.03 0.0K
12:58 736.06 736.10 735.97 736.10 0.0K
12:59 736.11 736.11 736.04 736.05 0.0K
13:00 735.79 736.13 735.77 736.13 0.0K
13:01 736.13 736.18 736.09 736.18 0.0K
13:02 736.16 736.18 736.14 736.15 0.0K
13:03 736.09 736.09 734.74 734.78 0.0K
13:04 734.79 735.06 734.77 735.05 0.0K
13:05 735.05 735.28 735.01 735.28 0.0K
13:06 735.32 735.49 735.30 735.49 0.0K
13:07 735.59 735.63 735.43 735.63 0.0K
13:08 735.64 735.78 735.64 735.69 0.0K
13:09 735.74 735.93 735.74 735.93 0.0K
13:10 735.92 735.96 735.86 735.88 0.0K
13:11 735.89 735.89 735.70 735.70 0.0K
13:12 735.68 735.68 735.48 735.48 0.0K
13:13 735.48 735.66 735.48 735.65 0.0K
13:14 735.65 735.68 735.49 735.53 0.0K
13:15 735.54 735.96 735.54 735.96 0.0K
13:16 735.96 736.02 735.96 735.98 0.0K
13:17 735.97 736.00 735.91 735.93 0.0K
13:18 735.95 735.97 735.77 735.79 0.0K
13:19 735.79 735.79 735.50 735.54 0.0K
13:20 735.53 735.62 735.49 735.61 0.0K
13:21 735.61 735.92 735.61 735.92 0.0K
13:22 735.91 736.19 735.91 736.10 0.0K
13:23 736.07 736.08 735.74 735.78 0.0K
13:24 735.78 735.79 735.53 735.53 0.0K
13:25 735.56 735.56 735.38 735.38 0.0K
13:26 735.39 735.51 735.15 735.15 0.0K
13:27 735.06 735.06 734.82 734.88 0.0K
13:28 734.86 735.03 734.86 735.02 0.0K
13:29 735.02 735.15 734.93 734.93 0.0K
13:30 734.91 735.04 734.83 735.04 0.0K
13:31 735.06 735.21 735.06 735.20 0.0K
13:32 735.20 735.45 735.20 735.30 0.0K
13:33 735.13 735.16 734.90 734.90 0.0K
13:34 734.88 734.88 734.69 734.75 0.0K
13:35 734.81 735.02 734.81 735.01 0.0K
13:36 735.01 735.07 734.53 734.53 0.0K
13:37 734.53 734.53 734.23 734.23 0.0K
13:38 734.21 734.34 734.15 734.34 0.0K
13:39 734.34 734.81 734.33 734.81 0.0K
13:40 734.81 734.81 734.57 734.57 0.0K
13:41 734.56 734.74 734.52 734.74 0.0K
13:42 734.73 734.73 734.26 734.26 0.0K
13:43 734.28 734.41 734.23 734.28 0.0K
13:44 734.27 734.30 734.13 734.20 0.0K
13:45 734.18 734.20 734.08 734.10 0.0K
13:46 734.01 734.05 733.85 734.03 0.0K
13:47 734.03 734.10 733.95 733.95 0.0K
13:48 733.94 733.94 733.71 733.71 0.0K
13:49 733.72 733.73 733.59 733.70 0.0K
13:50 733.68 733.76 733.65 733.76 0.0K
13:51 733.76 733.94 733.76 733.84 0.0K
13:52 733.84 733.88 733.72 733.72 0.0K
13:53 733.73 733.86 733.72 733.86 0.0K
13:54 733.86 734.15 733.86 734.13 0.0K
13:55 734.12 734.15 734.08 734.08 0.0K
13:56 734.09 734.10 733.61 733.61 0.0K
13:57 733.60 733.63 733.53 733.59 0.0K
13:58 733.60 733.70 733.49 733.50 0.0K
13:59 733.49 733.49 733.09 733.17 0.0K
14:00 733.14 733.39 733.14 733.37 0.0K
14:01 733.33 733.72 733.33 733.67 0.0K
14:02 733.67 733.78 733.54 733.63 0.0K
14:03 733.65 733.91 733.65 733.91 0.0K
14:04 733.99 734.22 733.99 734.19 0.0K
14:05 734.18 734.27 734.12 734.27 0.0K
14:06 734.32 734.54 734.32 734.50 0.0K
14:07 734.47 734.54 734.31 734.31 0.0K
14:08 734.31 734.35 734.29 734.31 0.0K
14:09 734.30 734.33 734.24 734.25 0.0K
14:10 734.26 734.41 734.21 734.38 0.0K
14:11 734.38 734.42 734.23 734.25 0.0K
14:12 734.24 734.38 734.16 734.32 0.0K
14:13 734.30 734.34 734.08 734.08 0.0K
14:14 734.02 734.04 733.86 733.88 0.0K
14:15 733.87 733.90 733.82 733.90 0.0K
14:16 733.90 734.15 733.86 734.08 0.0K
14:17 734.17 734.39 734.17 734.39 0.0K
14:18 734.41 734.41 734.27 734.28 0.0K
14:19 734.25 734.43 734.23 734.30 0.0K
14:20 734.27 734.33 734.12 734.33 0.0K
14:21 734.33 734.41 734.16 734.18 0.0K
14:22 734.24 734.53 734.22 734.52 0.0K
14:23 734.52 734.56 734.39 734.41 0.0K
14:24 734.39 734.39 733.98 733.98 0.0K
14:25 733.96 734.11 733.96 733.99 0.0K
14:26 734.00 734.48 734.00 734.45 0.0K
14:27 734.47 734.51 734.35 734.37 0.0K
14:28 734.37 734.53 734.37 734.53 0.0K
14:29 734.52 734.54 734.16 734.16 0.0K
14:30 734.17 734.51 734.15 734.51 0.0K
14:31 734.53 734.82 734.51 734.82 0.0K
14:32 734.85 734.93 734.85 734.93 0.0K
14:33 734.93 735.00 734.91 734.96 0.0K
14:34 734.96 735.02 734.96 735.01 0.0K
14:35 734.99 735.03 734.96 734.96 0.0K
14:36 734.95 735.00 734.92 734.98 0.0K
14:37 735.00 735.17 734.98 735.16 0.0K
14:38 735.17 735.54 735.17 735.52 0.0K
14:39 735.45 735.55 735.45 735.53 0.0K
14:40 735.56 735.79 735.56 735.77 0.0K
14:41 735.78 735.87 735.51 735.53 0.0K
14:42 735.53 735.61 735.41 735.42 0.0K
14:43 735.50 735.51 735.48 735.51 0.0K
14:44 735.51 735.56 735.50 735.54 0.0K
14:45 735.54 735.59 735.50 735.58 0.0K
14:46 735.58 735.81 735.58 735.81 0.0K
14:47 735.84 735.97 735.81 735.97 0.0K
14:48 735.97 735.99 735.78 735.78 0.0K
14:49 735.89 735.90 735.59 735.59 0.0K
14:50 735.55 735.62 735.54 735.61 0.0K
14:51 735.62 735.64 735.21 735.22 0.0K
14:52 735.24 735.24 735.10 735.20 0.0K
14:53 735.19 735.40 735.19 735.33 0.0K
14:54 735.34 735.34 735.15 735.15 0.0K
14:55 735.12 735.12 734.70 734.70 0.0K
14:56 734.71 734.78 734.67 734.78 0.0K
14:57 734.79 734.79 734.54 734.60 0.0K
14:58 734.64 735.12 734.64 735.12 0.0K
14:59 735.15 735.24 734.99 734.99 0.0K
15:00 734.98 735.19 734.91 735.19 0.0K
15:01 735.13 735.13 735.04 735.07 0.0K
15:02 735.06 735.11 735.04 735.09 0.0K
15:03 735.09 735.66 735.09 735.65 0.0K
15:04 735.65 735.75 735.65 735.73 0.0K
15:05 735.74 735.88 735.74 735.88 0.0K
15:06 735.87 736.03 735.85 735.95 0.0K
15:07 735.96 736.05 735.90 735.91 0.0K
15:08 735.92 735.93 735.90 735.91 0.0K
15:09 735.89 736.01 735.86 735.96 0.0K
15:10 735.88 735.88 735.62 735.78 0.0K
15:11 735.79 735.95 735.78 735.89 0.0K
15:12 735.92 736.05 735.92 736.04 0.0K
15:13 736.04 736.14 736.04 736.14 0.0K
15:14 736.15 736.22 736.12 736.21 0.0K
15:15 736.13 736.16 735.86 735.87 0.0K
15:16 735.89 736.03 735.79 736.03 0.0K
15:17 736.03 736.16 736.01 736.01 0.0K
15:18 736.01 736.04 735.88 735.88 0.0K
15:19 735.85 735.85 735.60 735.68 0.0K
15:20 735.68 735.76 735.60 735.60 0.0K
15:21 735.63 735.89 735.63 735.79 0.0K
15:22 735.76 735.76 735.43 735.43 0.0K
15:23 735.43 735.43 735.20 735.41 0.0K
15:24 735.41 735.53 735.41 735.44 0.0K
15:25 735.44 735.49 735.33 735.33 0.0K
15:26 735.34 735.42 735.34 735.34 0.0K
15:27 735.37 735.43 735.29 735.40 0.0K
15:28 735.39 735.39 735.04 735.04 0.0K
15:29 734.99 734.99 734.60 734.60 0.0K
15:30 734.63 734.74 734.61 734.67 0.0K
15:31 734.68 734.80 734.68 734.75 0.0K
15:32 734.75 735.03 734.75 734.94 0.0K
15:33 735.03 735.08 735.00 735.00 0.0K
15:34 735.01 735.01 734.85 734.90 0.0K
15:35 734.87 734.90 734.77 734.77 0.0K
15:36 734.74 734.74 734.52 734.58 0.0K
15:37 734.59 734.74 734.59 734.74 0.0K
15:38 734.75 734.76 734.66 734.73 0.0K
15:39 734.74 734.85 734.59 734.59 0.0K
15:40 734.56 734.74 734.47 734.70 0.0K
15:41 734.68 734.69 734.14 734.14 0.0K
15:42 734.15 734.20 734.07 734.19 0.0K
15:43 734.21 734.33 734.21 734.26 0.0K
15:44 734.25 734.39 734.23 734.39 0.0K
15:45 734.39 734.39 734.25 734.30 0.0K
15:46 734.26 734.35 734.18 734.34 0.0K
15:47 734.46 735.30 734.46 735.30 0.0K
15:48 735.29 735.36 734.97 735.09 0.0K
15:49 735.05 735.20 735.01 735.20 0.0K
15:50 735.09 735.13 734.50 734.72 0.0K
15:51 734.75 735.21 734.73 735.21 0.0K
15:52 735.23 735.37 735.16 735.26 0.0K
15:53 735.22 735.26 735.01 735.17 0.0K
15:54 735.16 736.09 735.16 736.09 0.0K
15:55 736.36 736.63 736.23 736.59 0.0K
15:56 736.59 737.12 736.56 737.12 0.0K
15:57 737.13 737.29 736.96 737.19 0.0K
15:58 737.21 737.56 737.19 737.56 0.0K
15:59 737.59 737.63 737.42 737.46 0.0K
16:00 737.36 737.36 737.36 737.36 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