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
09:29 751.72 751.74 751.70 751.70 0.0K
09:30 747.31 747.31 745.77 745.81 0.0K
09:31 745.82 746.25 745.82 746.08 0.0K
09:32 746.08 747.13 746.08 747.13 0.0K
09:33 747.15 747.83 747.15 747.75 0.0K
09:34 747.67 748.01 747.18 747.18 0.0K
09:35 747.13 747.13 746.20 746.44 0.0K
09:36 746.33 746.37 745.61 745.64 0.0K
09:37 745.61 745.73 745.34 745.47 0.0K
09:38 745.45 746.01 745.39 746.00 0.0K
09:39 746.07 746.42 746.07 746.31 0.0K
09:40 746.24 746.27 745.14 745.19 0.0K
09:41 745.37 746.02 745.28 746.02 0.0K
09:42 746.00 746.33 745.91 746.32 0.0K
09:43 746.25 746.67 746.25 746.38 0.0K
09:44 746.28 746.28 744.33 744.41 0.0K
09:45 744.42 745.02 744.05 745.02 0.0K
09:46 745.01 745.01 744.76 744.94 0.0K
09:47 744.85 744.85 744.52 744.62 0.0K
09:48 744.45 744.45 744.08 744.14 0.0K
09:49 744.11 744.66 744.11 744.65 0.0K
09:50 744.54 744.81 744.23 744.23 0.0K
09:51 744.20 744.40 744.08 744.40 0.0K
09:52 744.41 744.48 743.67 743.68 0.0K
09:53 743.53 743.58 743.33 743.56 0.0K
09:54 743.57 743.57 742.98 742.98 0.0K
09:55 742.90 742.90 742.63 742.80 0.0K
09:56 742.81 743.06 742.63 743.04 0.0K
09:57 743.03 743.03 742.44 742.44 0.0K
09:58 742.37 742.51 742.19 742.51 0.0K
09:59 742.57 742.94 742.56 742.78 0.0K
10:00 742.74 742.74 741.71 741.92 0.0K
10:01 741.93 742.92 741.88 742.89 0.0K
10:02 742.89 743.43 742.89 743.29 0.0K
10:03 743.23 743.27 742.85 743.24 0.0K
10:04 743.24 743.52 743.18 743.52 0.0K
10:05 743.55 743.92 743.55 743.92 0.0K
10:06 743.95 744.23 743.90 744.23 0.0K
10:07 744.24 744.98 744.22 744.92 0.0K
10:08 744.95 745.01 744.62 744.65 0.0K
10:09 744.63 744.63 744.01 744.57 0.0K
10:10 744.58 744.76 744.42 744.42 0.0K
10:11 744.45 744.61 743.60 743.74 0.0K
10:12 743.77 744.01 743.74 744.01 0.0K
10:13 744.01 744.40 744.01 744.18 0.0K
10:14 744.16 744.16 743.82 743.82 0.0K
10:15 743.78 743.96 743.78 743.89 0.0K
10:16 743.88 744.13 743.63 744.07 0.0K
10:17 743.84 744.06 743.82 744.06 0.0K
10:18 744.05 744.05 743.95 743.95 0.0K
10:19 743.94 743.94 743.35 743.70 0.0K
10:20 743.74 744.30 743.73 743.89 0.0K
10:21 743.93 744.36 743.93 744.29 0.0K
10:22 744.23 744.67 744.22 744.59 0.0K
10:23 744.58 744.68 744.56 744.59 0.0K
10:24 744.59 744.59 744.47 744.52 0.0K
10:25 744.61 744.71 744.30 744.33 0.0K
10:26 744.36 744.40 744.14 744.14 0.0K
10:27 744.16 744.46 744.16 744.41 0.0K
10:28 744.43 744.44 744.23 744.31 0.0K
10:29 744.36 744.50 744.36 744.44 0.0K
10:30 744.41 744.59 744.41 744.44 0.0K
10:31 744.42 744.45 744.18 744.19 0.0K
10:32 743.94 743.94 743.45 743.53 0.0K
10:33 743.53 743.89 743.53 743.89 0.0K
10:34 743.89 744.13 743.88 744.10 0.0K
10:35 744.11 744.11 743.77 743.78 0.0K
10:36 743.77 743.85 743.77 743.85 0.0K
10:37 743.87 744.10 743.87 744.07 0.0K
10:38 744.08 744.43 744.04 744.42 0.0K
10:39 744.42 744.96 744.42 744.96 0.0K
10:40 744.97 745.06 744.86 744.86 0.0K
10:41 744.79 744.80 744.56 744.59 0.0K
10:42 744.61 744.64 744.47 744.50 0.0K
10:43 744.50 744.50 744.21 744.21 0.0K
10:44 744.19 744.19 743.23 743.33 0.0K
10:45 743.34 743.34 743.15 743.23 0.0K
10:46 743.18 743.18 742.94 742.95 0.0K
10:47 742.93 742.93 742.82 742.89 0.0K
10:48 742.81 742.81 742.34 742.35 0.0K
10:49 742.38 742.38 742.23 742.23 0.0K
10:50 742.22 742.40 742.17 742.39 0.0K
10:51 742.39 742.68 742.39 742.67 0.0K
10:52 742.67 742.69 742.57 742.57 0.0K
10:53 742.57 742.61 742.45 742.47 0.0K
10:54 742.45 742.55 742.34 742.55 0.0K
10:55 742.58 742.99 742.57 742.82 0.0K
10:56 742.75 742.75 742.55 742.56 0.0K
10:57 742.55 742.55 742.19 742.22 0.0K
10:58 742.23 742.24 741.98 741.99 0.0K
10:59 742.00 742.26 742.00 742.11 0.0K
11:00 742.09 742.09 741.24 741.30 0.0K
11:01 741.26 741.26 740.17 740.18 0.0K
11:02 740.15 740.24 740.15 740.21 0.0K
11:03 740.22 740.36 740.16 740.20 0.0K
11:04 740.21 740.46 740.21 740.46 0.0K
11:05 740.46 740.47 740.24 740.25 0.0K
11:06 740.30 740.30 739.80 739.85 0.0K
11:07 739.79 740.15 739.79 740.15 0.0K
11:08 740.20 740.22 740.11 740.22 0.0K
11:09 740.23 740.32 740.19 740.25 0.0K
11:10 740.24 740.40 740.22 740.34 0.0K
11:11 740.34 740.46 740.34 740.46 0.0K
11:12 740.47 740.81 740.47 740.81 0.0K
11:13 740.88 741.39 740.88 741.39 0.0K
11:14 741.37 741.55 741.24 741.55 0.0K
11:15 741.54 741.81 741.49 741.71 0.0K
11:16 741.73 741.74 741.64 741.65 0.0K
11:17 741.50 741.50 741.28 741.45 0.0K
11:18 741.50 741.91 741.50 741.91 0.0K
11:19 741.90 742.02 741.90 742.00 0.0K
11:20 742.00 742.11 742.00 742.09 0.0K
11:21 742.10 742.13 742.08 742.08 0.0K
11:22 742.07 742.08 741.73 741.73 0.0K
11:23 741.72 741.88 741.72 741.87 0.0K
11:24 741.89 741.92 741.85 741.92 0.0K
11:25 741.97 742.42 741.97 742.40 0.0K
11:26 742.45 742.80 742.45 742.80 0.0K
11:27 742.83 743.36 742.82 743.34 0.0K
11:28 743.34 743.42 743.34 743.39 0.0K
11:29 743.39 743.39 743.11 743.11 0.0K
11:30 742.95 743.14 742.77 743.14 0.0K
11:31 743.15 743.15 743.00 743.07 0.0K
11:32 743.08 743.27 743.05 743.20 0.0K
11:33 743.19 743.41 743.19 743.41 0.0K
11:34 743.42 743.45 743.36 743.36 0.0K
11:35 743.34 743.34 743.22 743.27 0.0K
11:36 743.27 743.52 743.27 743.52 0.0K
11:37 743.52 743.55 743.46 743.54 0.0K
11:38 743.53 743.64 743.53 743.64 0.0K
11:39 743.65 743.65 743.50 743.55 0.0K
11:40 743.64 743.90 743.64 743.78 0.0K
11:41 743.76 743.76 743.17 743.18 0.0K
11:42 743.23 743.26 743.08 743.08 0.0K
11:43 743.09 743.14 743.08 743.14 0.0K
11:44 743.14 743.44 743.11 743.44 0.0K
11:45 743.44 743.75 743.44 743.69 0.0K
11:46 743.70 743.70 743.47 743.47 0.0K
11:47 743.47 743.48 743.40 743.40 0.0K
11:48 743.40 743.40 743.37 743.39 0.0K
11:49 743.41 743.46 743.36 743.40 0.0K
11:50 743.40 743.40 743.07 743.08 0.0K
11:51 743.08 743.09 742.99 743.05 0.0K
11:52 743.05 743.08 742.97 743.03 0.0K
11:53 743.04 743.05 742.89 742.89 0.0K
11:54 742.92 742.93 742.86 742.87 0.0K
11:55 742.88 743.12 742.87 742.99 0.0K
11:56 742.99 742.99 742.54 742.54 0.0K
11:57 742.51 742.52 742.47 742.47 0.0K
11:58 742.47 742.78 742.47 742.73 0.0K
11:59 742.74 742.85 742.66 742.85 0.0K
12:00 742.84 742.87 742.74 742.78 0.0K
12:01 742.79 743.15 742.79 743.15 0.0K
12:02 743.17 743.38 743.17 743.38 0.0K
12:03 743.38 743.53 743.38 743.53 0.0K
12:04 743.53 743.84 743.53 743.83 0.0K
12:05 743.85 743.98 743.84 743.98 0.0K
12:06 743.98 744.04 743.98 744.04 0.0K
12:07 744.06 744.10 744.05 744.09 0.0K
12:08 744.09 744.14 744.06 744.05 0.0K
12:09 744.08 744.11 743.92 743.95 0.0K
12:10 743.96 744.08 743.94 744.08 0.0K
12:11 744.10 744.50 744.09 744.50 0.0K
12:12 744.51 744.75 744.51 744.73 0.0K
12:13 744.73 744.88 744.73 744.86 0.0K
12:14 744.84 745.00 744.82 745.00 0.0K
12:15 745.06 745.33 745.06 745.32 0.0K
12:16 745.34 745.42 745.33 745.39 0.0K
12:17 745.41 745.44 745.25 745.25 0.0K
12:18 745.24 745.24 744.93 744.94 0.0K
12:19 744.94 744.94 744.77 744.77 0.0K
12:20 744.77 745.02 744.73 745.02 0.0K
12:21 745.00 745.15 745.00 745.12 0.0K
12:22 745.13 745.25 745.13 745.22 0.0K
12:23 745.23 745.32 745.20 745.32 0.0K
12:24 745.32 745.45 745.30 745.45 0.0K
12:25 745.53 745.63 745.53 745.63 0.0K
12:26 745.66 745.85 745.66 745.85 0.0K
12:27 745.84 745.91 745.84 745.91 0.0K
12:28 745.88 745.99 745.88 745.99 0.0K
12:29 745.98 746.61 745.98 746.61 0.0K
12:30 746.58 746.64 746.48 746.52 0.0K
12:31 746.41 746.41 746.36 746.41 0.0K
12:32 746.45 746.59 746.42 746.58 0.0K
12:33 746.59 746.59 746.39 746.39 0.0K
12:34 746.39 746.44 746.38 746.44 0.0K
12:35 746.44 746.67 746.41 746.66 0.0K
12:36 746.68 746.87 746.68 746.83 0.0K
12:37 746.84 746.84 746.35 746.35 0.0K
12:38 746.35 746.35 746.18 746.19 0.0K
12:39 746.19 746.35 746.19 746.32 0.0K
12:40 746.32 746.54 746.32 746.54 0.0K
12:41 746.55 746.56 746.43 746.44 0.0K
12:42 746.44 746.44 746.16 746.16 0.0K
12:43 746.09 746.11 746.00 746.01 0.0K
12:44 746.01 746.01 745.48 745.49 0.0K
12:45 745.48 745.68 745.48 745.68 0.0K
12:46 745.67 745.77 745.61 745.61 0.0K
12:47 745.63 745.64 745.44 745.47 0.0K
12:48 745.48 745.48 745.12 745.12 0.0K
12:49 745.12 745.25 745.12 745.18 0.0K
12:50 745.17 745.19 745.03 745.07 0.0K
12:51 745.07 745.07 744.74 744.74 0.0K
12:52 744.72 744.72 744.51 744.60 0.0K
12:53 744.55 744.67 744.55 744.59 0.0K
12:54 744.58 744.92 744.58 744.92 0.0K
12:55 744.95 745.37 744.95 745.36 0.0K
12:56 745.41 745.43 745.35 745.38 0.0K
12:57 745.37 745.62 745.37 745.62 0.0K
12:58 745.62 745.87 745.61 745.87 0.0K
12:59 746.00 746.47 746.00 746.44 0.0K
13:00 746.35 746.38 746.32 746.37 0.0K
13:01 746.38 746.47 746.38 746.39 0.0K
13:02 746.38 746.41 746.27 746.27 0.0K
13:03 746.21 746.33 746.21 746.25 0.0K
13:04 746.26 746.31 746.25 746.28 0.0K
13:05 746.28 746.28 746.07 746.11 0.0K
13:06 746.01 746.01 745.25 745.25 0.0K
13:07 745.20 745.20 744.86 744.86 0.0K
13:08 744.86 745.10 744.86 745.10 0.0K
13:09 745.08 745.16 745.08 745.15 0.0K
13:10 745.15 745.28 745.14 745.25 0.0K
13:11 745.31 745.78 745.31 745.77 0.0K
13:12 745.78 745.96 745.77 745.95 0.0K
13:13 745.97 746.14 745.96 746.14 0.0K
13:14 746.19 746.52 746.19 746.47 0.0K
13:15 746.48 746.54 746.47 746.54 0.0K
13:16 746.56 746.64 746.55 746.56 0.0K
13:17 746.56 746.59 746.43 746.43 0.0K
13:18 746.42 746.42 746.06 746.09 0.0K
13:19 746.09 746.09 744.58 744.94 0.0K
13:20 744.94 745.15 744.94 745.04 0.0K
13:21 745.05 745.59 745.03 745.59 0.0K
13:22 745.64 745.65 745.47 745.47 0.0K
13:23 745.48 745.48 745.22 745.28 0.0K
13:24 745.28 745.49 745.28 745.49 0.0K
13:25 745.49 745.86 745.49 745.77 0.0K
13:26 745.75 745.78 745.71 745.74 0.0K
13:27 745.74 746.07 745.74 746.05 0.0K
13:28 746.06 746.09 745.68 745.68 0.0K
13:29 745.68 745.68 745.34 745.39 0.0K
13:30 745.40 745.40 745.28 745.28 0.0K
13:31 745.27 745.58 745.27 745.58 0.0K
13:32 745.58 745.58 745.11 745.11 0.0K
13:33 745.08 745.10 744.89 744.96 0.0K
13:34 744.95 745.23 744.95 745.23 0.0K
13:35 745.26 745.41 745.24 745.40 0.0K
13:36 745.39 745.73 745.39 745.71 0.0K
13:37 745.75 745.98 745.75 745.98 0.0K
13:38 745.98 746.19 745.98 746.19 0.0K
13:39 746.19 746.19 746.14 746.16 0.0K
13:40 746.16 746.24 746.16 746.17 0.0K
13:41 746.17 746.17 745.95 746.03 0.0K
13:42 746.03 746.03 745.83 745.83 0.0K
13:43 745.83 745.88 745.78 745.88 0.0K
13:44 745.87 745.87 745.71 745.71 0.0K
13:45 745.70 746.00 745.66 746.00 0.0K
13:46 746.03 746.06 746.00 746.05 0.0K
13:47 746.05 746.14 746.03 746.03 0.0K
13:48 746.02 746.03 745.94 745.97 0.0K
13:49 745.97 746.01 745.96 746.00 0.0K
13:50 746.01 746.26 746.01 746.26 0.0K
13:51 746.34 746.36 746.26 746.29 0.0K
13:52 746.30 746.42 746.30 746.32 0.0K
13:53 746.33 746.52 746.33 746.52 0.0K
13:54 746.52 746.63 746.47 746.47 0.0K
13:55 746.47 746.47 745.84 745.86 0.0K
13:56 745.86 745.86 745.52 745.55 0.0K
13:57 745.55 745.58 745.44 745.45 0.0K
13:58 745.46 745.51 745.43 745.50 0.0K
13:59 745.51 745.61 745.51 745.54 0.0K
14:00 745.54 745.66 745.53 745.66 0.0K
14:01 745.66 745.66 745.48 745.49 0.0K
14:02 745.49 745.55 745.48 745.48 0.0K
14:03 745.48 745.48 745.31 745.33 0.0K
14:04 745.31 745.31 744.64 744.67 0.0K
14:05 744.67 744.72 744.62 744.70 0.0K
14:06 744.71 744.90 744.71 744.90 0.0K
14:07 744.93 744.99 744.88 744.88 0.0K
14:08 744.86 744.88 744.74 744.88 0.0K
14:09 744.87 745.04 744.87 745.04 0.0K
14:10 745.02 745.02 744.82 744.87 0.0K
14:11 744.85 744.85 744.63 744.63 0.0K
14:12 744.62 744.65 744.61 744.64 0.0K
14:13 744.65 744.69 744.63 744.64 0.0K
14:14 744.64 744.64 744.50 744.54 0.0K
14:15 744.55 744.66 744.53 744.64 0.0K
14:16 744.63 744.74 744.62 744.66 0.0K
14:17 744.68 744.73 744.62 744.62 0.0K
14:18 744.57 744.79 744.55 744.79 0.0K
14:19 744.80 744.89 744.73 744.89 0.0K
14:20 744.89 744.91 744.81 744.86 0.0K
14:21 744.96 745.20 744.96 745.20 0.0K
14:22 745.23 745.56 745.23 745.56 0.0K
14:23 745.54 745.74 745.54 745.74 0.0K
14:24 745.72 745.77 745.62 745.68 0.0K
14:25 745.67 745.74 745.64 745.70 0.0K
14:26 745.70 745.74 745.70 745.70 0.0K
14:27 745.69 745.83 745.69 745.77 0.0K
14:28 745.76 745.76 745.12 745.12 0.0K
14:29 745.12 745.12 744.82 744.82 0.0K
14:30 744.82 744.99 744.82 744.99 0.0K
14:31 745.01 745.41 744.98 745.37 0.0K
14:32 745.36 745.40 745.28 745.28 0.0K
14:33 745.26 745.26 745.12 745.14 0.0K
14:34 745.14 745.14 744.72 744.80 0.0K
14:35 744.93 745.58 744.93 745.58 0.0K
14:36 745.58 745.62 745.50 745.50 0.0K
14:37 745.50 745.55 745.48 745.54 0.0K
14:38 745.55 745.55 745.46 745.51 0.0K
14:39 745.52 745.56 745.44 745.44 0.0K
14:40 745.45 745.45 745.22 745.31 0.0K
14:41 745.29 745.41 745.29 745.41 0.0K
14:42 745.45 745.65 745.43 745.54 0.0K
14:43 745.51 745.51 745.38 745.39 0.0K
14:44 745.38 745.38 745.22 745.30 0.0K
14:45 745.31 745.35 745.28 745.31 0.0K
14:46 745.34 745.73 745.34 745.73 0.0K
14:47 745.75 745.80 745.75 745.76 0.0K
14:48 745.76 745.78 745.72 745.78 0.0K
14:49 745.83 746.25 745.83 746.25 0.0K
14:50 746.27 746.46 746.27 746.46 0.0K
14:51 746.45 746.68 746.45 746.68 0.0K
14:52 746.68 747.12 746.68 747.12 0.0K
14:53 747.11 747.12 747.03 747.03 0.0K
14:54 746.85 746.85 746.40 746.39 0.0K
14:55 746.41 746.41 746.12 746.14 0.0K
14:56 746.14 746.30 746.14 746.25 0.0K
14:57 746.25 746.32 746.05 746.05 0.0K
14:58 746.01 746.01 745.82 745.83 0.0K
14:59 745.83 746.10 745.75 746.04 0.0K
15:00 746.01 746.01 745.89 745.89 0.0K
15:01 745.86 745.88 745.82 745.88 0.0K
15:02 745.87 746.01 745.80 746.01 0.0K
15:03 746.02 746.18 746.02 746.13 0.0K
15:04 746.13 746.14 746.08 746.13 0.0K
15:05 746.12 746.20 745.73 745.73 0.0K
15:06 745.73 745.73 745.54 745.55 0.0K
15:07 745.56 745.56 745.43 745.48 0.0K
15:08 745.48 745.74 745.47 745.73 0.0K
15:09 745.72 745.77 745.72 745.75 0.0K
15:10 745.72 745.87 745.72 745.86 0.0K
15:11 745.87 745.89 745.79 745.79 0.0K
15:12 745.75 745.75 745.40 745.41 0.0K
15:13 745.40 745.66 745.40 745.66 0.0K
15:14 745.71 745.94 745.69 745.92 0.0K
15:15 745.93 745.94 745.85 745.88 0.0K
15:16 745.90 745.97 745.90 745.97 0.0K
15:17 745.96 746.06 745.96 745.97 0.0K
15:18 745.96 746.29 745.96 746.27 0.0K
15:19 746.29 746.38 746.29 746.34 0.0K
15:20 746.33 746.66 746.33 746.66 0.0K
15:21 746.70 746.82 746.68 746.73 0.0K
15:22 746.73 746.74 746.63 746.63 0.0K
15:23 746.67 746.69 746.58 746.58 0.0K
15:24 746.58 746.62 746.51 746.51 0.0K
15:25 746.52 746.52 746.04 746.04 0.0K
15:26 746.04 746.04 745.59 745.69 0.0K
15:27 745.83 746.12 745.83 746.09 0.0K
15:28 746.12 746.37 746.12 746.29 0.0K
15:29 746.28 746.31 746.07 746.07 0.0K
15:30 746.14 746.33 746.09 746.10 0.0K
15:31 746.10 746.31 746.08 746.26 0.0K
15:32 746.28 746.75 746.28 746.73 0.0K
15:33 746.75 746.95 746.75 746.92 0.0K
15:34 746.94 746.94 746.71 746.74 0.0K
15:35 746.72 746.72 746.33 746.33 0.0K
15:36 746.31 746.31 746.08 746.21 0.0K
15:37 746.23 746.24 746.13 746.13 0.0K
15:38 746.12 746.12 745.99 746.02 0.0K
15:39 746.02 746.02 745.85 745.85 0.0K
15:40 745.84 745.84 745.58 745.68 0.0K
15:41 745.69 745.78 745.66 745.78 0.0K
15:42 745.77 745.86 745.77 745.86 0.0K
15:43 745.92 746.07 745.91 746.05 0.0K
15:44 746.06 746.08 745.88 745.94 0.0K
15:45 745.94 746.14 745.94 746.07 0.0K
15:46 746.06 746.06 745.83 745.86 0.0K
15:47 745.86 746.08 745.81 746.08 0.0K
15:48 746.15 746.25 745.92 745.92 0.0K
15:49 745.89 745.91 745.75 745.86 0.0K
15:50 746.16 746.16 745.78 746.05 0.0K
15:51 745.99 746.60 745.99 746.59 0.0K
15:52 746.63 746.65 746.46 746.53 0.0K
15:53 746.55 746.77 746.55 746.75 0.0K
15:54 746.67 746.85 746.46 746.52 0.0K
15:55 746.64 746.65 746.16 746.16 0.0K
15:56 746.26 746.43 746.10 746.10 0.0K
15:57 746.08 746.47 746.08 746.37 0.0K
15:58 746.35 746.49 746.32 746.47 0.0K
15:59 746.37 746.62 746.25 746.31 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