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
09:29 738.70 738.71 738.69 738.70 0.0K
09:30 737.52 738.13 737.51 737.53 0.0K
09:31 737.52 738.48 737.46 738.36 0.0K
09:32 738.74 740.15 738.74 740.10 0.0K
09:33 740.10 741.11 740.10 741.00 0.0K
09:34 740.99 741.69 740.99 741.69 0.0K
09:35 742.02 742.75 742.02 742.70 0.0K
09:36 742.94 745.39 742.94 745.39 0.0K
09:37 745.43 745.68 745.35 745.51 0.0K
09:38 745.47 746.16 745.18 746.15 0.0K
09:39 746.17 746.17 745.82 745.91 0.0K
09:40 745.94 746.79 745.83 746.23 0.0K
09:41 746.22 746.77 746.22 746.58 0.0K
09:42 746.61 747.17 746.60 747.02 0.0K
09:43 747.04 747.04 746.63 746.89 0.0K
09:44 746.84 746.87 746.55 746.65 0.0K
09:45 746.68 746.96 746.45 746.71 0.0K
09:46 746.62 746.82 746.36 746.79 0.0K
09:47 746.80 746.83 746.07 746.16 0.0K
09:48 746.10 746.15 745.35 745.35 0.0K
09:49 745.12 745.41 744.93 745.11 0.0K
09:50 745.12 745.30 744.73 745.30 0.0K
09:51 745.27 745.71 745.27 745.71 0.0K
09:52 745.72 746.46 745.72 746.35 0.0K
09:53 746.36 746.47 746.18 746.23 0.0K
09:54 746.51 746.89 746.51 746.64 0.0K
09:55 746.64 746.93 745.96 745.96 0.0K
09:56 746.09 746.35 745.82 746.35 0.0K
09:57 746.36 746.84 746.36 746.82 0.0K
09:58 746.76 746.88 746.53 746.56 0.0K
09:59 746.60 747.09 746.58 746.59 0.0K
10:00 746.44 746.56 745.97 746.56 0.0K
10:01 746.51 746.55 745.99 745.99 0.0K
10:02 746.02 746.02 745.47 745.58 0.0K
10:03 745.56 745.89 744.88 744.88 0.0K
10:04 744.85 745.30 744.76 745.30 0.0K
10:05 745.27 745.50 744.88 744.88 0.0K
10:06 744.90 745.43 744.90 745.43 0.0K
10:07 745.49 745.86 745.23 745.26 0.0K
10:08 745.41 745.86 744.93 744.93 0.0K
10:09 745.01 745.24 744.66 745.24 0.0K
10:10 745.29 745.86 745.27 745.66 0.0K
10:11 745.68 745.90 745.67 745.71 0.0K
10:12 745.72 746.24 745.72 745.96 0.0K
10:13 745.93 746.33 745.70 746.33 0.0K
10:14 746.33 746.60 746.32 746.48 0.0K
10:15 746.51 746.53 746.34 746.53 0.0K
10:16 746.53 746.58 746.08 746.08 0.0K
10:17 746.09 746.24 746.07 746.16 0.0K
10:18 746.24 746.51 746.24 746.32 0.0K
10:19 746.37 746.98 746.37 746.92 0.0K
10:20 746.94 747.27 746.85 747.27 0.0K
10:21 747.26 747.27 747.04 747.06 0.0K
10:22 747.08 747.08 746.44 746.46 0.0K
10:23 746.46 746.53 746.40 746.40 0.0K
10:24 746.42 746.50 746.41 746.47 0.0K
10:25 746.45 746.91 746.35 746.35 0.0K
10:26 746.34 746.34 745.60 745.84 0.0K
10:27 745.85 746.05 745.83 745.89 0.0K
10:28 745.76 745.76 745.16 745.28 0.0K
10:29 745.27 745.27 744.53 744.53 0.0K
10:30 744.52 744.52 743.48 743.48 0.0K
10:31 743.60 744.52 743.60 744.14 0.0K
10:32 744.14 744.38 744.11 744.26 0.0K
10:33 744.21 744.32 744.11 744.32 0.0K
10:34 744.34 744.48 744.33 744.42 0.0K
10:35 744.41 744.80 744.41 744.78 0.0K
10:36 744.76 744.76 743.65 743.71 0.0K
10:37 743.69 744.11 743.63 744.11 0.0K
10:38 744.21 744.97 744.21 744.94 0.0K
10:39 744.99 745.57 744.98 745.55 0.0K
10:40 745.55 745.59 745.40 745.44 0.0K
10:41 745.43 745.51 745.28 745.47 0.0K
10:42 745.51 745.67 745.51 745.67 0.0K
10:43 745.67 746.47 745.67 746.47 0.0K
10:44 746.50 746.76 746.48 746.76 0.0K
10:45 746.78 746.78 746.34 746.35 0.0K
10:46 746.34 746.34 746.10 746.17 0.0K
10:47 746.17 746.59 746.17 746.48 0.0K
10:48 746.67 746.72 745.98 746.14 0.0K
10:49 746.21 746.40 746.20 746.35 0.0K
10:50 746.33 746.35 746.06 746.06 0.0K
10:51 746.05 746.05 745.67 745.80 0.0K
10:52 745.79 745.84 745.76 745.76 0.0K
10:53 745.77 746.07 745.76 746.05 0.0K
10:54 746.06 746.06 745.28 745.36 0.0K
10:55 745.36 745.36 744.40 744.77 0.0K
10:56 744.77 744.77 744.45 744.54 0.0K
10:57 744.66 744.71 744.66 744.71 0.0K
10:58 744.69 744.72 744.59 744.60 0.0K
10:59 744.59 744.93 744.43 744.87 0.0K
11:00 745.15 745.58 745.15 745.54 0.0K
11:01 745.58 745.74 745.56 745.74 0.0K
11:02 745.47 745.47 745.10 745.18 0.0K
11:03 745.18 745.22 744.77 744.77 0.0K
11:04 744.75 744.79 744.73 744.73 0.0K
11:05 744.73 745.03 744.72 745.03 0.0K
11:06 745.09 745.16 744.98 744.98 0.0K
11:07 745.01 745.01 744.77 744.79 0.0K
11:08 744.75 744.75 744.63 744.71 0.0K
11:09 744.77 745.23 744.76 745.23 0.0K
11:10 745.23 745.47 745.18 745.18 0.0K
11:11 745.21 745.72 745.21 745.71 0.0K
11:12 745.71 746.22 745.71 746.22 0.0K
11:13 746.29 746.39 746.26 746.38 0.0K
11:14 746.41 746.50 746.37 746.37 0.0K
11:15 746.39 746.50 746.34 746.46 0.0K
11:16 746.46 746.46 745.93 745.98 0.0K
11:17 746.01 746.63 746.01 746.62 0.0K
11:18 746.67 747.16 746.67 747.16 0.0K
11:19 747.17 747.50 747.17 747.50 0.0K
11:20 747.50 747.71 747.50 747.71 0.0K
11:21 747.69 747.69 747.40 747.56 0.0K
11:22 747.55 747.86 747.53 747.81 0.0K
11:23 747.79 747.79 747.62 747.74 0.0K
11:24 747.71 747.78 747.68 747.77 0.0K
11:25 747.76 747.80 747.61 747.61 0.0K
11:26 747.59 747.60 747.42 747.42 0.0K
11:27 747.33 747.33 746.94 746.99 0.0K
11:28 747.00 747.19 746.93 746.93 0.0K
11:29 746.85 746.85 746.25 746.25 0.0K
11:30 746.23 746.51 746.19 746.51 0.0K
11:31 746.50 746.50 746.29 746.37 0.0K
11:32 746.37 746.37 746.16 746.21 0.0K
11:33 746.16 746.16 745.55 745.56 0.0K
11:34 745.34 745.34 744.78 745.02 0.0K
11:35 745.02 745.07 744.92 745.03 0.0K
11:36 745.22 745.43 745.22 745.39 0.0K
11:37 745.37 745.72 745.37 745.71 0.0K
11:38 745.71 745.92 745.71 745.91 0.0K
11:39 745.91 745.91 745.37 745.39 0.0K
11:40 745.43 745.53 745.28 745.50 0.0K
11:41 745.50 745.53 745.44 745.53 0.0K
11:42 745.54 745.54 745.36 745.36 0.0K
11:43 745.34 745.34 744.96 744.97 0.0K
11:44 744.97 745.32 744.97 745.31 0.0K
11:45 745.30 745.57 745.25 745.57 0.0K
11:46 745.55 745.97 745.51 745.94 0.0K
11:47 745.94 745.99 745.89 745.99 0.0K
11:48 746.00 746.23 746.00 746.06 0.0K
11:49 746.05 746.18 746.02 746.18 0.0K
11:50 746.19 746.25 745.97 745.97 0.0K
11:51 745.98 746.45 745.98 746.45 0.0K
11:52 746.46 746.61 746.46 746.59 0.0K
11:53 746.59 746.87 746.59 746.86 0.0K
11:54 746.87 746.89 746.84 746.86 0.0K
11:55 746.85 746.87 746.72 746.73 0.0K
11:56 746.72 746.97 746.72 746.97 0.0K
11:57 746.98 747.11 746.98 747.06 0.0K
11:58 747.05 747.05 746.72 746.72 0.0K
11:59 746.68 746.75 746.67 746.69 0.0K
12:00 746.69 746.69 746.30 746.30 0.0K
12:01 746.33 746.33 746.17 746.21 0.0K
12:02 746.20 746.44 746.15 746.44 0.0K
12:03 746.45 746.90 746.45 746.90 0.0K
12:04 746.94 747.09 746.87 747.07 0.0K
12:05 747.10 747.32 747.10 747.32 0.0K
12:06 747.37 747.74 747.37 747.74 0.0K
12:07 747.76 748.63 747.76 748.59 0.0K
12:08 748.67 748.81 748.64 748.78 0.0K
12:09 748.78 748.87 748.78 748.83 0.0K
12:10 748.82 748.88 748.72 748.77 0.0K
12:11 748.68 748.73 748.63 748.69 0.0K
12:12 748.67 748.71 748.34 748.37 0.0K
12:13 748.46 748.48 748.24 748.30 0.0K
12:14 748.30 748.40 748.30 748.31 0.0K
12:15 748.32 748.32 747.79 747.79 0.0K
12:16 747.76 747.76 747.41 747.41 0.0K
12:17 747.41 747.54 747.41 747.48 0.0K
12:18 747.48 747.51 747.45 747.45 0.0K
12:19 747.39 747.40 747.05 747.11 0.0K
12:20 747.11 747.12 746.73 746.73 0.0K
12:21 746.73 746.74 746.52 746.56 0.0K
12:22 746.56 746.56 746.17 746.23 0.0K
12:23 746.23 746.25 746.13 746.14 0.0K
12:24 746.13 746.13 745.97 746.10 0.0K
12:25 746.10 746.33 746.10 746.28 0.0K
12:26 746.27 746.27 746.03 746.04 0.0K
12:27 746.05 746.07 745.92 745.93 0.0K
12:28 745.83 745.83 745.48 745.72 0.0K
12:29 745.74 745.78 745.67 745.68 0.0K
12:30 745.65 745.68 745.54 745.68 0.0K
12:31 745.68 746.07 745.68 746.01 0.0K
12:32 746.00 746.00 745.80 745.82 0.0K
12:33 745.81 745.82 745.72 745.74 0.0K
12:34 745.74 745.80 745.73 745.80 0.0K
12:35 745.88 746.30 745.88 746.30 0.0K
12:36 746.37 746.37 746.29 746.31 0.0K
12:37 746.30 746.37 746.27 746.37 0.0K
12:38 746.37 746.57 746.37 746.56 0.0K
12:39 746.55 746.62 746.39 746.39 0.0K
12:40 746.38 746.38 745.80 745.80 0.0K
12:41 745.79 745.81 745.30 745.30 0.0K
12:42 745.28 745.31 745.20 745.21 0.0K
12:43 745.21 745.21 745.13 745.16 0.0K
12:44 745.17 745.28 745.16 745.26 0.0K
12:45 745.27 745.27 745.14 745.14 0.0K
12:46 745.14 745.20 745.13 745.18 0.0K
12:47 745.18 745.35 745.13 745.32 0.0K
12:48 745.31 745.36 745.31 745.34 0.0K
12:49 745.37 745.62 745.37 745.61 0.0K
12:50 745.62 745.79 745.62 745.69 0.0K
12:51 745.67 745.75 745.46 745.73 0.0K
12:52 745.73 746.02 745.73 746.00 0.0K
12:53 746.00 746.00 745.92 745.97 0.0K
12:54 745.98 746.07 745.98 746.05 0.0K
12:55 746.04 746.12 746.04 746.05 0.0K
12:56 746.07 746.09 746.06 746.08 0.0K
12:57 746.15 746.15 746.00 746.03 0.0K
12:58 746.03 746.03 745.87 745.90 0.0K
12:59 745.91 745.99 745.91 745.98 0.0K
13:00 745.98 746.07 745.73 745.73 0.0K
13:01 745.75 745.94 745.74 745.89 0.0K
13:02 745.89 746.02 745.88 745.92 0.0K
13:03 745.92 745.92 745.67 745.69 0.0K
13:04 745.65 745.66 745.51 745.51 0.0K
13:05 745.61 745.83 745.61 745.83 0.0K
13:06 745.83 746.37 745.83 746.37 0.0K
13:07 746.36 746.49 746.35 746.49 0.0K
13:08 746.50 746.52 746.45 746.45 0.0K
13:09 746.52 746.52 746.22 746.32 0.0K
13:10 746.35 746.43 746.35 746.37 0.0K
13:11 746.37 746.48 746.36 746.47 0.0K
13:12 746.47 746.49 746.41 746.44 0.0K
13:13 746.45 746.52 746.45 746.51 0.0K
13:14 746.52 746.91 746.50 746.91 0.0K
13:15 746.91 747.13 746.91 747.12 0.0K
13:16 747.13 747.14 747.01 747.07 0.0K
13:17 746.99 747.06 746.99 746.98 0.0K
13:18 747.01 747.10 747.00 747.08 0.0K
13:19 747.08 747.10 747.01 747.05 0.0K
13:20 747.05 747.08 746.74 746.84 0.0K
13:21 746.85 746.98 746.83 746.98 0.0K
13:22 747.02 747.27 747.01 747.15 0.0K
13:23 747.17 747.34 747.17 747.34 0.0K
13:24 747.35 747.42 747.33 747.35 0.0K
13:25 747.35 747.63 747.33 747.63 0.0K
13:26 747.66 747.94 747.66 747.94 0.0K
13:27 747.94 748.25 747.94 748.13 0.0K
13:28 748.13 748.18 748.13 748.17 0.0K
13:29 748.15 748.15 748.02 748.08 0.0K
13:30 748.09 748.15 748.00 748.03 0.0K
13:31 748.03 748.04 747.96 748.02 0.0K
13:32 748.02 748.07 747.98 748.01 0.0K
13:33 748.05 748.22 748.04 748.22 0.0K
13:34 748.23 748.45 748.23 748.45 0.0K
13:35 748.47 748.62 748.45 748.62 0.0K
13:36 748.63 749.31 748.63 749.31 0.0K
13:37 749.49 749.57 749.39 749.55 0.0K
13:38 749.55 749.66 749.55 749.62 0.0K
13:39 749.62 749.69 749.58 749.59 0.0K
13:40 749.65 749.84 749.65 749.81 0.0K
13:41 749.82 749.87 749.79 749.83 0.0K
13:42 749.83 750.01 749.83 750.01 0.0K
13:43 750.06 750.55 750.06 750.52 0.0K
13:44 750.53 750.55 750.30 750.30 0.0K
13:45 750.29 750.29 750.10 750.18 0.0K
13:46 750.17 750.18 750.07 750.06 0.0K
13:47 750.06 750.06 749.73 749.82 0.0K
13:48 749.80 749.82 749.74 749.82 0.0K
13:49 749.86 750.13 749.84 750.13 0.0K
13:50 750.17 750.25 750.17 750.24 0.0K
13:51 750.23 750.25 750.23 750.25 0.0K
13:52 750.25 750.25 750.04 750.05 0.0K
13:53 750.05 750.07 749.98 750.05 0.0K
13:54 750.06 750.08 750.04 750.07 0.0K
13:55 750.07 750.09 749.70 749.70 0.0K
13:56 749.70 749.78 749.66 749.66 0.0K
13:57 749.65 749.73 749.61 749.67 0.0K
13:58 749.68 749.70 749.60 749.60 0.0K
13:59 749.61 749.61 749.41 749.41 0.0K
14:00 749.40 750.02 749.36 749.82 0.0K
14:01 749.82 749.85 749.65 749.67 0.0K
14:02 749.67 749.78 749.67 749.78 0.0K
14:03 749.79 749.79 749.45 749.51 0.0K
14:04 749.51 749.69 749.49 749.68 0.0K
14:05 749.68 749.90 749.68 749.86 0.0K
14:06 749.87 750.19 749.87 750.19 0.0K
14:07 750.19 750.27 750.18 750.27 0.0K
14:08 750.27 750.52 750.24 750.52 0.0K
14:09 750.50 750.58 750.49 750.57 0.0K
14:10 750.56 750.56 750.28 750.29 0.0K
14:11 750.44 750.64 750.44 750.64 0.0K
14:12 750.66 751.00 750.65 750.99 0.0K
14:13 750.99 751.46 750.99 751.46 0.0K
14:14 751.46 751.57 751.46 751.52 0.0K
14:15 751.47 751.55 751.33 751.34 0.0K
14:16 751.34 751.42 751.34 751.41 0.0K
14:17 751.40 751.86 751.39 751.86 0.0K
14:18 751.86 752.00 751.82 752.00 0.0K
14:19 752.00 752.17 751.96 752.17 0.0K
14:20 752.26 752.34 752.26 752.33 0.0K
14:21 752.28 752.28 751.87 751.87 0.0K
14:22 751.85 752.25 751.85 752.25 0.0K
14:23 752.27 752.33 752.26 752.33 0.0K
14:24 752.33 752.57 752.33 752.57 0.0K
14:25 752.57 752.67 752.57 752.58 0.0K
14:26 752.62 753.11 752.62 753.11 0.0K
14:27 753.15 753.51 753.15 753.51 0.0K
14:28 753.51 753.57 753.46 753.57 0.0K
14:29 753.57 753.59 753.49 753.59 0.0K
14:30 753.53 753.53 753.30 753.51 0.0K
14:31 753.50 753.81 753.49 753.79 0.0K
14:32 753.82 753.90 753.82 753.90 0.0K
14:33 753.88 754.21 753.88 754.21 0.0K
14:34 754.20 754.34 754.20 754.33 0.0K
14:35 754.33 754.33 754.21 754.22 0.0K
14:36 754.16 754.29 754.04 754.04 0.0K
14:37 753.99 753.99 753.69 753.70 0.0K
14:38 753.78 754.07 753.78 754.02 0.0K
14:39 754.05 754.12 753.94 753.94 0.0K
14:40 754.05 754.06 753.69 753.70 0.0K
14:41 753.70 754.05 753.70 754.05 0.0K
14:42 754.03 754.05 754.00 754.01 0.0K
14:43 754.01 754.03 754.00 754.02 0.0K
14:44 754.01 754.20 754.01 754.18 0.0K
14:45 754.16 754.16 753.99 754.03 0.0K
14:46 754.02 754.08 753.97 754.08 0.0K
14:47 754.17 754.32 754.14 754.32 0.0K
14:48 754.32 754.53 754.32 754.53 0.0K
14:49 754.72 754.86 754.72 754.77 0.0K
14:50 754.77 754.80 754.64 754.64 0.0K
14:51 754.65 754.65 754.54 754.54 0.0K
14:52 754.55 754.55 754.48 754.49 0.0K
14:53 754.49 754.80 754.49 754.61 0.0K
14:54 754.61 754.61 754.53 754.61 0.0K
14:55 754.63 754.91 754.63 754.91 0.0K
14:56 754.91 755.08 754.88 755.07 0.0K
14:57 755.09 755.19 755.06 755.10 0.0K
14:58 755.10 755.11 754.96 754.96 0.0K
14:59 754.96 755.02 754.85 754.86 0.0K
15:00 754.89 754.89 754.62 754.68 0.0K
15:01 754.69 754.99 754.69 754.97 0.0K
15:02 754.92 754.92 754.56 754.57 0.0K
15:03 754.58 754.71 754.58 754.67 0.0K
15:04 754.68 754.68 754.60 754.59 0.0K
15:05 754.60 754.86 754.60 754.86 0.0K
15:06 754.87 755.24 754.86 755.24 0.0K
15:07 755.24 755.44 755.17 755.44 0.0K
15:08 755.43 755.43 755.39 755.41 0.0K
15:09 755.42 755.42 754.79 754.80 0.0K
15:10 754.81 754.81 754.66 754.69 0.0K
15:11 754.68 754.68 754.60 754.60 0.0K
15:12 754.60 754.85 754.58 754.84 0.0K
15:13 754.84 754.85 754.63 754.63 0.0K
15:14 754.64 754.64 754.48 754.61 0.0K
15:15 754.59 754.63 754.45 754.49 0.0K
15:16 754.48 754.48 754.36 754.38 0.0K
15:17 754.37 754.42 754.25 754.25 0.0K
15:18 754.26 754.33 754.19 754.24 0.0K
15:19 754.25 754.34 754.23 754.32 0.0K
15:20 754.32 754.60 754.32 754.58 0.0K
15:21 754.63 754.82 754.63 754.73 0.0K
15:22 754.72 754.72 754.65 754.65 0.0K
15:23 754.66 754.68 754.46 754.46 0.0K
15:24 754.48 754.48 754.23 754.23 0.0K
15:25 754.22 754.31 754.08 754.08 0.0K
15:26 754.07 754.09 753.87 753.91 0.0K
15:27 753.95 753.95 753.82 753.83 0.0K
15:28 753.83 753.98 753.79 753.92 0.0K
15:29 753.91 753.97 753.91 753.92 0.0K
15:30 753.84 754.04 753.66 754.04 0.0K
15:31 754.11 754.20 754.05 754.14 0.0K
15:32 754.15 754.24 753.93 753.94 0.0K
15:33 753.92 753.93 753.65 753.66 0.0K
15:34 753.68 753.68 753.60 753.65 0.0K
15:35 753.60 753.60 753.30 753.42 0.0K
15:36 753.46 753.68 753.46 753.63 0.0K
15:37 753.56 753.79 753.56 753.75 0.0K
15:38 753.72 753.82 753.71 753.79 0.0K
15:39 753.84 753.90 753.44 753.46 0.0K
15:40 753.46 753.47 753.31 753.31 0.0K
15:41 753.34 753.36 753.12 753.12 0.0K
15:42 753.11 753.11 752.74 752.86 0.0K
15:43 752.86 752.96 752.75 752.96 0.0K
15:44 752.96 753.04 752.95 753.01 0.0K
15:45 752.99 753.10 752.99 753.01 0.0K
15:46 753.00 753.02 752.59 752.59 0.0K
15:47 752.59 752.61 752.48 752.55 0.0K
15:48 752.57 752.57 752.25 752.38 0.0K
15:49 752.43 752.60 752.43 752.43 0.0K
15:50 752.23 752.33 751.64 751.64 0.0K
15:51 751.60 751.62 751.15 751.26 0.0K
15:52 751.32 751.67 751.32 751.65 0.0K
15:53 751.66 751.73 751.63 751.63 0.0K
15:54 751.66 751.66 750.83 750.92 0.0K
15:55 750.83 750.84 750.42 750.42 0.0K
15:56 750.48 750.51 750.12 750.36 0.0K
15:57 750.31 750.84 750.29 750.77 0.0K
15:58 750.75 750.87 750.73 750.87 0.0K
15:59 750.81 750.89 750.39 750.78 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