ISE Cyber Security NTR (HXRNTR)

HXRNTR
🏛️ 美国 →
850.54
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:29 829.24 829.24 829.21 829.22 0.0K
09:30 829.48 829.48 827.47 827.60 0.0K
09:31 827.65 828.06 827.28 827.28 0.0K
09:32 827.01 827.01 826.52 826.52 0.0K
09:33 826.48 826.48 826.06 826.38 0.0K
09:34 826.27 826.61 826.16 826.35 0.0K
09:35 826.26 826.28 825.97 825.99 0.0K
09:36 825.95 825.95 825.04 825.04 0.0K
09:37 825.02 825.52 824.96 825.38 0.0K
09:38 825.52 825.72 825.48 825.70 0.0K
09:39 825.73 825.83 825.58 825.62 0.0K
09:40 825.62 825.62 825.14 825.19 0.0K
09:41 825.19 825.53 825.19 825.38 0.0K
09:42 825.44 825.55 825.43 825.55 0.0K
09:43 825.54 825.75 825.54 825.54 0.0K
09:44 825.72 825.75 825.64 825.75 0.0K
09:45 825.84 826.17 825.84 826.17 0.0K
09:46 826.08 826.10 825.76 825.99 0.0K
09:47 825.96 826.18 825.89 826.04 0.0K
09:48 826.04 826.04 825.78 825.78 0.0K
09:49 825.80 825.80 825.33 825.33 0.0K
09:50 825.37 825.45 825.34 825.37 0.0K
09:51 825.36 825.47 825.29 825.41 0.0K
09:52 825.41 825.41 825.21 825.40 0.0K
09:53 825.40 825.54 825.39 825.39 0.0K
09:54 825.21 825.23 824.95 825.22 0.0K
09:55 825.23 825.36 825.23 825.36 0.0K
09:56 825.35 825.81 825.35 825.78 0.0K
09:57 825.77 825.88 825.67 825.67 0.0K
09:58 825.65 825.72 825.47 825.53 0.0K
09:59 825.50 825.65 825.48 825.51 0.0K
10:00 825.67 826.45 825.67 826.45 0.0K
10:01 826.54 826.70 826.50 826.70 0.0K
10:02 826.66 827.04 826.64 826.91 0.0K
10:03 826.92 827.13 826.81 827.13 0.0K
10:04 827.14 827.19 826.98 827.01 0.0K
10:05 827.07 827.10 827.00 827.05 0.0K
10:06 827.06 827.27 827.05 827.27 0.0K
10:07 827.27 827.49 827.27 827.47 0.0K
10:08 827.45 827.64 827.44 827.63 0.0K
10:09 827.68 828.04 827.66 827.73 0.0K
10:10 827.67 827.87 827.58 827.78 0.0K
10:11 827.73 827.79 827.70 827.79 0.0K
10:12 827.79 827.79 827.56 827.59 0.0K
10:13 827.60 827.71 827.57 827.69 0.0K
10:14 827.68 827.69 827.42 827.42 0.0K
10:15 827.42 827.58 827.42 827.53 0.0K
10:16 827.53 827.53 827.13 827.15 0.0K
10:17 827.15 827.15 826.78 826.86 0.0K
10:18 826.86 826.94 826.73 826.73 0.0K
10:19 826.76 826.76 826.59 826.66 0.0K
10:20 826.63 826.67 826.58 826.67 0.0K
10:21 826.69 826.69 826.34 826.34 0.0K
10:22 826.32 826.33 825.45 825.45 0.0K
10:23 825.44 825.44 825.20 825.21 0.0K
10:24 825.20 825.22 824.94 824.98 0.0K
10:25 824.93 824.93 824.56 824.58 0.0K
10:26 824.57 824.65 824.54 824.65 0.0K
10:27 824.73 824.74 824.46 824.48 0.0K
10:28 824.46 824.84 824.46 824.71 0.0K
10:29 824.71 825.05 824.68 825.05 0.0K
10:30 825.06 825.06 824.84 824.84 0.0K
10:31 824.80 824.80 824.53 824.62 0.0K
10:32 824.63 825.01 824.61 824.96 0.0K
10:33 824.96 825.09 824.93 825.06 0.0K
10:34 824.96 825.53 824.96 825.53 0.0K
10:35 825.53 825.55 825.49 825.49 0.0K
10:36 825.50 825.91 825.50 825.90 0.0K
10:37 825.90 826.61 825.90 826.47 0.0K
10:38 826.46 826.61 826.46 826.57 0.0K
10:39 826.57 826.62 826.46 826.46 0.0K
10:40 826.45 826.53 826.41 826.53 0.0K
10:41 826.44 826.47 826.30 826.32 0.0K
10:42 826.31 826.49 826.31 826.49 0.0K
10:43 826.54 826.93 826.54 826.93 0.0K
10:44 826.99 827.07 826.98 827.04 0.0K
10:45 827.05 827.21 827.05 827.21 0.0K
10:46 827.19 827.36 827.13 827.18 0.0K
10:47 827.19 827.21 827.14 827.18 0.0K
10:48 827.18 827.27 827.14 827.14 0.0K
10:49 827.14 827.24 827.10 827.24 0.0K
10:50 827.24 827.32 827.23 827.27 0.0K
10:51 827.31 827.31 827.00 827.00 0.0K
10:52 826.78 827.15 826.76 827.14 0.0K
10:53 827.14 827.41 827.11 827.41 0.0K
10:54 827.42 827.44 827.36 827.39 0.0K
10:55 827.40 827.42 827.09 827.10 0.0K
10:56 827.08 827.12 826.88 826.93 0.0K
10:57 826.94 827.05 826.93 826.99 0.0K
10:58 826.95 826.95 826.75 826.79 0.0K
10:59 826.82 826.88 826.77 826.80 0.0K
11:00 826.79 826.81 826.61 826.65 0.0K
11:01 826.63 826.77 826.62 826.77 0.0K
11:02 826.77 826.97 826.77 826.93 0.0K
11:03 826.93 827.04 826.93 827.03 0.0K
11:04 827.05 827.28 827.04 827.19 0.0K
11:05 827.18 827.19 827.02 827.19 0.0K
11:06 827.18 827.38 827.17 827.37 0.0K
11:07 827.36 827.40 827.36 827.36 0.0K
11:08 827.37 827.48 827.32 827.32 0.0K
11:09 827.34 827.34 827.26 827.26 0.0K
11:10 827.25 827.40 827.25 827.27 0.0K
11:11 827.30 827.31 827.19 827.21 0.0K
11:12 827.20 827.34 827.20 827.30 0.0K
11:13 827.29 827.34 826.94 826.95 0.0K
11:14 826.93 826.93 826.75 826.75 0.0K
11:15 826.76 826.77 826.71 826.73 0.0K
11:16 826.75 826.79 826.46 826.46 0.0K
11:17 826.46 826.46 826.35 826.35 0.0K
11:18 826.36 826.36 826.24 826.32 0.0K
11:19 826.34 826.44 826.33 826.36 0.0K
11:20 826.35 826.35 826.14 826.14 0.0K
11:21 826.15 826.29 826.15 826.29 0.0K
11:22 826.29 826.45 826.29 826.43 0.0K
11:23 826.42 826.45 826.33 826.33 0.0K
11:24 826.29 826.29 825.98 825.99 0.0K
11:25 825.99 826.01 825.84 825.84 0.0K
11:26 825.84 825.88 825.81 825.81 0.0K
11:27 825.79 825.86 825.76 825.77 0.0K
11:28 825.78 825.91 825.78 825.83 0.0K
11:29 825.83 825.93 825.81 825.91 0.0K
11:30 825.89 825.93 825.83 825.87 0.0K
11:31 825.87 826.06 825.87 826.06 0.0K
11:32 826.06 826.11 826.06 826.07 0.0K
11:33 826.08 826.26 826.08 826.26 0.0K
11:34 826.22 826.23 826.10 826.11 0.0K
11:35 826.11 826.39 826.10 826.39 0.0K
11:36 826.41 826.45 826.38 826.39 0.0K
11:37 826.39 826.48 826.39 826.42 0.0K
11:38 826.42 826.47 826.38 826.43 0.0K
11:39 826.51 826.62 826.51 826.60 0.0K
11:40 826.60 826.70 826.60 826.70 0.0K
11:41 826.69 826.95 826.69 826.95 0.0K
11:42 826.96 827.06 826.96 827.03 0.0K
11:43 827.03 827.04 826.98 826.99 0.0K
11:44 826.99 827.12 826.94 826.94 0.0K
11:45 826.95 826.95 826.83 826.83 0.0K
11:46 826.86 826.90 826.73 826.79 0.0K
11:47 826.85 826.97 826.84 826.87 0.0K
11:48 826.89 826.90 826.72 826.78 0.0K
11:49 826.78 826.78 826.75 826.77 0.0K
11:50 826.73 826.73 826.67 826.71 0.0K
11:51 826.73 826.77 826.59 826.59 0.0K
11:52 826.59 826.65 826.58 826.61 0.0K
11:53 826.55 826.56 826.34 826.34 0.0K
11:54 826.34 826.34 826.18 826.19 0.0K
11:55 826.23 826.34 826.23 826.31 0.0K
11:56 826.30 826.33 826.27 826.28 0.0K
11:57 826.29 826.36 826.26 826.36 0.0K
11:58 826.36 826.36 826.26 826.26 0.0K
11:59 826.27 826.27 826.15 826.20 0.0K
12:00 826.19 826.19 826.05 826.05 0.0K
12:01 826.04 826.14 826.04 826.09 0.0K
12:02 826.09 826.14 826.05 826.10 0.0K
12:03 826.11 826.20 826.09 826.19 0.0K
12:04 826.19 826.19 826.10 826.17 0.0K
12:05 826.18 826.31 826.18 826.31 0.0K
12:06 826.32 826.41 826.31 826.37 0.0K
12:07 826.36 826.43 826.35 826.43 0.0K
12:08 826.37 826.48 826.37 826.48 0.0K
12:09 826.50 826.62 826.50 826.54 0.0K
12:10 826.55 826.62 826.52 826.62 0.0K
12:11 826.62 826.87 826.62 826.87 0.0K
12:12 826.90 827.18 826.90 827.17 0.0K
12:13 827.21 827.33 827.19 827.32 0.0K
12:14 827.32 827.36 827.25 827.26 0.0K
12:15 827.25 827.30 827.25 827.27 0.0K
12:16 827.29 827.50 827.29 827.50 0.0K
12:17 827.36 827.46 827.34 827.45 0.0K
12:18 827.48 827.48 827.34 827.38 0.0K
12:19 827.37 827.37 827.26 827.26 0.0K
12:20 827.26 827.29 827.16 827.22 0.0K
12:21 827.22 827.34 827.22 827.34 0.0K
12:22 827.41 827.41 827.27 827.28 0.0K
12:23 827.28 827.38 827.28 827.36 0.0K
12:24 827.36 827.45 827.26 827.26 0.0K
12:25 827.27 827.69 827.25 827.69 0.0K
12:26 827.69 827.69 827.63 827.66 0.0K
12:27 827.65 827.74 827.58 827.73 0.0K
12:28 827.72 827.82 827.72 827.77 0.0K
12:29 827.76 827.78 827.66 827.67 0.0K
12:30 827.69 827.69 827.60 827.60 0.0K
12:31 827.63 827.69 827.63 827.69 0.0K
12:32 827.69 827.74 827.59 827.74 0.0K
12:33 827.72 827.72 827.67 827.69 0.0K
12:34 827.66 827.66 827.48 827.48 0.0K
12:35 827.46 827.46 827.41 827.42 0.0K
12:36 827.42 827.44 827.38 827.44 0.0K
12:37 827.44 827.46 827.42 827.46 0.0K
12:38 827.46 827.58 827.46 827.53 0.0K
12:39 827.53 827.53 827.37 827.37 0.0K
12:40 827.38 827.38 827.18 827.22 0.0K
12:41 827.24 827.32 827.19 827.32 0.0K
12:42 827.32 827.35 827.30 827.32 0.0K
12:43 827.34 827.34 827.00 827.00 0.0K
12:44 827.00 827.01 826.95 826.97 0.0K
12:45 826.99 827.05 826.95 827.05 0.0K
12:46 827.08 827.08 826.92 826.93 0.0K
12:47 826.90 826.91 826.87 826.91 0.0K
12:48 826.92 826.92 826.85 826.86 0.0K
12:49 826.80 826.81 826.68 826.74 0.0K
12:50 826.73 826.79 826.72 826.72 0.0K
12:51 826.72 826.78 826.61 826.63 0.0K
12:52 826.63 826.72 826.63 826.71 0.0K
12:53 826.72 826.78 826.72 826.77 0.0K
12:54 826.79 826.80 826.74 826.74 0.0K
12:55 826.73 826.73 826.60 826.60 0.0K
12:56 826.60 826.87 826.60 826.87 0.0K
12:57 826.86 826.96 826.86 826.94 0.0K
12:58 826.90 826.90 826.79 826.82 0.0K
12:59 826.82 826.84 826.80 826.81 0.0K
13:00 826.81 826.84 826.79 826.79 0.0K
13:01 826.82 826.84 826.67 826.67 0.0K
13:02 826.67 826.71 826.64 826.64 0.0K
13:03 826.61 826.73 826.57 826.73 0.0K
13:04 826.73 826.82 826.73 826.81 0.0K
13:05 826.81 826.93 826.80 826.93 0.0K
13:06 826.92 826.93 826.86 826.89 0.0K
13:07 826.89 826.93 826.85 826.85 0.0K
13:08 826.87 826.90 826.85 826.86 0.0K
13:09 826.86 826.88 826.79 826.80 0.0K
13:10 826.83 827.02 826.82 827.02 0.0K
13:11 827.03 827.04 826.96 827.01 0.0K
13:12 827.00 827.10 827.00 827.10 0.0K
13:13 827.09 827.15 827.05 827.07 0.0K
13:14 827.05 827.05 826.97 827.00 0.0K
13:15 827.00 827.04 826.92 826.92 0.0K
13:16 826.93 826.98 826.86 826.98 0.0K
13:17 826.98 827.01 826.95 827.00 0.0K
13:18 827.00 827.01 826.77 826.77 0.0K
13:19 826.77 826.78 826.72 826.74 0.0K
13:20 826.74 826.77 826.72 826.73 0.0K
13:21 826.76 826.76 826.70 826.72 0.0K
13:22 826.73 826.74 826.66 826.66 0.0K
13:23 826.69 826.69 826.53 826.53 0.0K
13:24 826.52 826.56 826.48 826.56 0.0K
13:25 826.55 826.66 826.55 826.65 0.0K
13:26 826.66 826.76 826.66 826.73 0.0K
13:27 826.74 826.78 826.68 826.68 0.0K
13:28 826.69 826.69 826.53 826.56 0.0K
13:29 826.56 826.65 826.53 826.63 0.0K
13:30 826.63 826.77 826.60 826.77 0.0K
13:31 826.78 826.81 826.76 826.76 0.0K
13:32 826.77 826.91 826.77 826.90 0.0K
13:33 826.90 826.95 826.74 826.74 0.0K
13:34 826.75 826.75 826.65 826.70 0.0K
13:35 826.67 826.67 826.55 826.60 0.0K
13:36 826.60 826.62 826.51 826.51 0.0K
13:37 826.54 826.61 826.54 826.60 0.0K
13:38 826.61 826.62 826.56 826.57 0.0K
13:39 826.58 826.65 826.58 826.60 0.0K
13:40 826.59 826.59 826.54 826.57 0.0K
13:41 826.56 826.72 826.56 826.72 0.0K
13:42 826.71 826.72 826.66 826.68 0.0K
13:43 826.67 826.69 826.60 826.59 0.0K
13:44 826.58 826.61 825.70 825.73 0.0K
13:45 825.70 825.73 825.35 825.40 0.0K
13:46 825.22 825.22 824.76 824.80 0.0K
13:47 824.74 824.80 824.59 824.80 0.0K
13:48 824.78 824.78 824.33 824.33 0.0K
13:49 824.34 824.38 824.33 824.33 0.0K
13:50 824.32 824.36 823.94 823.94 0.0K
13:51 823.95 823.95 823.83 823.90 0.0K
13:52 823.95 824.13 823.95 824.13 0.0K
13:53 824.17 824.22 824.05 824.05 0.0K
13:54 824.05 824.07 823.86 823.89 0.0K
13:55 823.86 823.86 823.71 823.72 0.0K
13:56 823.47 823.48 823.38 823.48 0.0K
13:57 823.50 823.76 823.50 823.76 0.0K
13:58 823.75 823.80 823.71 823.74 0.0K
13:59 823.77 824.09 823.77 824.09 0.0K
14:00 824.12 824.15 823.97 823.98 0.0K
14:01 823.95 823.95 823.72 823.75 0.0K
14:02 823.76 824.21 823.76 824.20 0.0K
14:03 824.22 824.39 824.22 824.38 0.0K
14:04 824.34 824.36 824.20 824.22 0.0K
14:05 824.22 824.29 824.22 824.23 0.0K
14:06 824.23 824.47 824.22 824.42 0.0K
14:07 824.42 824.48 824.28 824.28 0.0K
14:08 824.27 824.28 824.11 824.15 0.0K
14:09 824.16 824.21 823.93 823.93 0.0K
14:10 823.93 823.94 823.81 823.84 0.0K
14:11 823.84 823.84 823.69 823.69 0.0K
14:12 823.71 823.71 823.37 823.38 0.0K
14:13 823.38 823.38 823.02 823.02 0.0K
14:14 823.03 823.05 822.98 823.04 0.0K
14:15 823.03 823.13 822.99 822.99 0.0K
14:16 822.99 822.99 822.84 822.84 0.0K
14:17 822.85 822.93 822.79 822.93 0.0K
14:18 822.94 822.94 822.47 822.51 0.0K
14:19 822.41 822.41 822.13 822.25 0.0K
14:20 822.24 822.24 822.15 822.20 0.0K
14:21 822.18 822.21 822.05 822.05 0.0K
14:22 822.05 822.05 821.69 821.69 0.0K
14:23 821.69 821.94 821.68 821.93 0.0K
14:24 821.93 822.11 821.89 822.03 0.0K
14:25 822.02 822.05 822.00 822.03 0.0K
14:26 822.02 822.02 821.75 821.75 0.0K
14:27 821.73 821.73 821.30 821.34 0.0K
14:28 821.36 821.36 821.11 821.10 0.0K
14:29 821.09 821.10 820.77 820.81 0.0K
14:30 820.81 820.84 820.32 820.32 0.0K
14:31 820.32 820.32 820.20 820.29 0.0K
14:32 820.24 820.36 820.04 820.36 0.0K
14:33 820.31 820.39 820.19 820.24 0.0K
14:34 820.19 820.25 820.17 820.21 0.0K
14:35 820.22 820.32 820.20 820.30 0.0K
14:36 820.31 820.32 819.87 819.87 0.0K
14:37 819.82 819.83 819.70 819.71 0.0K
14:38 819.71 819.76 819.61 819.61 0.0K
14:39 819.61 819.61 819.35 819.35 0.0K
14:40 819.35 819.35 818.81 818.84 0.0K
14:41 818.89 818.89 818.45 818.59 0.0K
14:42 818.57 818.57 818.28 818.28 0.0K
14:43 818.20 818.20 817.85 817.95 0.0K
14:44 817.96 818.25 817.96 818.24 0.0K
14:45 818.20 818.80 818.20 818.80 0.0K
14:46 818.80 818.81 818.74 818.78 0.0K
14:47 818.81 818.94 818.81 818.86 0.0K
14:48 818.85 819.02 818.85 818.91 0.0K
14:49 818.90 818.96 818.74 818.74 0.0K
14:50 818.71 818.71 818.33 818.36 0.0K
14:51 818.36 818.38 818.30 818.35 0.0K
14:52 818.37 818.39 817.68 817.68 0.0K
14:53 817.65 817.83 817.61 817.80 0.0K
14:54 817.79 817.86 817.79 817.86 0.0K
14:55 817.86 817.86 817.72 817.72 0.0K
14:56 817.71 817.80 817.68 817.68 0.0K
14:57 817.65 817.77 817.65 817.76 0.0K
14:58 817.73 817.77 817.64 817.77 0.0K
14:59 817.76 817.78 817.70 817.71 0.0K
15:00 817.62 817.99 817.61 817.98 0.0K
15:01 817.98 818.20 817.96 818.14 0.0K
15:02 818.12 818.66 818.12 818.66 0.0K
15:03 818.66 818.79 818.60 818.79 0.0K
15:04 818.78 819.20 818.78 819.20 0.0K
15:05 819.19 819.25 819.02 819.08 0.0K
15:06 819.08 819.26 819.07 819.26 0.0K
15:07 819.26 819.38 819.26 819.36 0.0K
15:08 819.34 819.34 819.17 819.17 0.0K
15:09 819.18 819.27 819.17 819.26 0.0K
15:10 819.25 819.51 819.25 819.51 0.0K
15:11 819.52 819.87 819.52 819.87 0.0K
15:12 819.85 819.88 819.71 819.71 0.0K
15:13 819.71 819.82 819.71 819.81 0.0K
15:14 819.84 820.01 819.84 819.87 0.0K
15:15 819.88 819.98 819.88 819.96 0.0K
15:16 819.93 820.00 819.89 819.90 0.0K
15:17 819.90 819.91 819.38 819.39 0.0K
15:18 819.39 819.40 819.16 819.16 0.0K
15:19 819.15 819.25 819.15 819.24 0.0K
15:20 819.23 819.24 819.20 819.23 0.0K
15:21 819.22 819.32 819.19 819.29 0.0K
15:22 819.28 819.50 819.28 819.49 0.0K
15:23 819.50 819.50 819.35 819.36 0.0K
15:24 819.36 819.62 819.36 819.61 0.0K
15:25 819.63 819.75 819.62 819.75 0.0K
15:26 819.77 819.78 819.70 819.73 0.0K
15:27 819.71 819.96 819.71 819.96 0.0K
15:28 819.96 819.98 819.73 819.77 0.0K
15:29 819.77 819.78 819.69 819.69 0.0K
15:30 819.69 819.95 819.69 819.92 0.0K
15:31 819.91 819.95 819.78 819.84 0.0K
15:32 819.83 819.85 819.71 819.72 0.0K
15:33 819.71 819.71 819.66 819.66 0.0K
15:34 819.66 819.79 819.65 819.78 0.0K
15:35 819.78 819.81 819.72 819.79 0.0K
15:36 819.78 819.99 819.78 819.87 0.0K
15:37 819.87 819.87 819.78 819.79 0.0K
15:38 819.79 819.81 819.67 819.67 0.0K
15:39 819.68 819.73 819.64 819.70 0.0K
15:40 819.73 819.86 819.71 819.86 0.0K
15:41 819.87 819.89 819.82 819.86 0.0K
15:42 819.86 819.90 819.69 819.71 0.0K
15:43 819.72 819.79 819.71 819.76 0.0K
15:44 819.76 819.90 819.76 819.90 0.0K
15:45 819.91 820.16 819.91 820.16 0.0K
15:46 820.20 820.27 820.15 820.26 0.0K
15:47 820.28 820.36 820.23 820.26 0.0K
15:48 820.26 820.44 820.19 820.41 0.0K
15:49 820.35 820.35 819.97 819.97 0.0K
15:50 819.98 820.65 819.98 820.46 0.0K
15:51 820.45 820.75 820.23 820.75 0.0K
15:52 820.71 820.82 820.71 820.81 0.0K
15:53 820.78 821.08 820.78 821.08 0.0K
15:54 821.03 821.48 821.03 821.42 0.0K
15:55 821.34 821.65 821.21 821.60 0.0K
15:56 821.64 822.03 821.64 822.03 0.0K
15:57 822.02 822.24 822.02 822.19 0.0K
15:58 822.24 822.78 822.24 822.78 0.0K
15:59 822.85 822.85 822.53 822.72 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