ISE Cyber Security NTR (HXRNTR)

HXRNTR
🏛️ 美国 →
843.97
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:29 832.59 832.60 832.57 832.58 0.0K
09:30 834.05 836.31 834.05 836.31 0.0K
09:31 836.34 836.52 836.34 836.51 0.0K
09:32 836.65 836.97 836.65 836.91 0.0K
09:33 836.59 836.59 836.15 836.17 0.0K
09:34 836.19 836.19 835.40 835.40 0.0K
09:35 835.36 835.90 835.36 835.89 0.0K
09:36 835.88 835.95 835.46 835.51 0.0K
09:37 835.55 835.61 835.34 835.34 0.0K
09:38 835.38 835.42 835.06 835.06 0.0K
09:39 835.04 835.07 834.74 834.76 0.0K
09:40 834.73 834.76 834.29 834.76 0.0K
09:41 834.90 835.42 834.86 834.96 0.0K
09:42 834.87 834.87 834.61 834.78 0.0K
09:43 834.77 835.10 834.77 834.99 0.0K
09:44 834.98 835.18 834.98 835.15 0.0K
09:45 835.14 835.76 835.14 835.76 0.0K
09:46 835.80 835.80 835.50 835.55 0.0K
09:47 835.54 835.54 835.39 835.43 0.0K
09:48 835.52 835.76 835.51 835.76 0.0K
09:49 835.77 836.03 835.76 835.98 0.0K
09:50 836.00 836.39 836.00 836.09 0.0K
09:51 836.16 836.16 835.69 835.99 0.0K
09:52 836.24 836.47 836.24 836.47 0.0K
09:53 836.39 836.51 836.39 836.51 0.0K
09:54 836.51 836.63 836.51 836.62 0.0K
09:55 836.58 837.01 836.34 837.01 0.0K
09:56 837.00 837.18 837.00 837.03 0.0K
09:57 837.08 837.08 836.90 836.97 0.0K
09:58 837.05 837.20 837.05 837.11 0.0K
09:59 837.14 837.30 837.08 837.08 0.0K
10:00 836.96 837.35 836.95 837.16 0.0K
10:01 836.83 837.22 836.83 837.11 0.0K
10:02 837.04 837.06 836.94 837.00 0.0K
10:03 837.05 837.59 837.01 837.59 0.0K
10:04 837.56 837.56 837.35 837.51 0.0K
10:05 837.53 837.53 836.92 837.00 0.0K
10:06 837.19 837.22 836.33 836.33 0.0K
10:07 836.24 836.51 836.22 836.38 0.0K
10:08 836.37 836.46 836.21 836.24 0.0K
10:09 836.25 836.39 836.14 836.38 0.0K
10:10 836.40 836.47 836.09 836.20 0.0K
10:11 836.19 836.19 836.06 836.10 0.0K
10:12 836.08 836.69 836.08 836.69 0.0K
10:13 836.69 836.75 836.59 836.72 0.0K
10:14 836.75 836.84 836.69 836.69 0.0K
10:15 836.64 836.76 836.55 836.65 0.0K
10:16 836.64 837.15 836.60 837.15 0.0K
10:17 837.23 837.37 837.22 837.33 0.0K
10:18 837.31 837.60 837.30 837.60 0.0K
10:19 837.57 837.62 837.26 837.48 0.0K
10:20 837.51 837.56 837.14 837.14 0.0K
10:21 837.04 837.04 836.55 836.64 0.0K
10:22 836.64 836.64 836.36 836.41 0.0K
10:23 836.51 836.51 836.00 836.01 0.0K
10:24 835.95 835.95 834.84 834.84 0.0K
10:25 834.80 834.80 834.20 834.20 0.0K
10:26 834.19 834.21 834.05 834.18 0.0K
10:27 834.19 834.91 834.19 834.90 0.0K
10:28 834.90 835.36 834.90 835.35 0.0K
10:29 835.33 835.33 835.09 835.09 0.0K
10:30 835.11 835.30 835.11 835.24 0.0K
10:31 835.26 835.26 834.96 834.96 0.0K
10:32 834.59 834.59 834.01 834.25 0.0K
10:33 834.24 834.48 834.16 834.44 0.0K
10:34 834.44 834.65 834.44 834.65 0.0K
10:35 834.78 835.05 834.71 835.05 0.0K
10:36 835.05 835.16 835.01 835.05 0.0K
10:37 835.13 835.50 835.13 835.50 0.0K
10:38 835.51 835.98 835.51 835.96 0.0K
10:39 835.96 835.96 835.81 835.95 0.0K
10:40 835.97 836.28 835.97 836.27 0.0K
10:41 836.27 836.28 836.08 836.10 0.0K
10:42 836.13 836.13 835.85 836.02 0.0K
10:43 835.99 836.04 835.80 836.02 0.0K
10:44 836.02 836.16 835.97 836.12 0.0K
10:45 836.13 836.13 835.52 835.61 0.0K
10:46 835.61 835.71 835.57 835.71 0.0K
10:47 835.72 835.96 835.69 835.96 0.0K
10:48 836.00 836.11 835.98 835.99 0.0K
10:49 835.88 835.89 835.77 835.79 0.0K
10:50 835.79 835.92 835.79 835.91 0.0K
10:51 835.91 835.96 835.38 835.38 0.0K
10:52 835.34 835.34 833.32 833.32 0.0K
10:53 833.07 833.30 833.07 833.25 0.0K
10:54 833.20 833.23 833.11 833.17 0.0K
10:55 833.22 833.33 833.11 833.11 0.0K
10:56 832.88 832.99 832.83 832.99 0.0K
10:57 833.00 833.19 832.98 833.17 0.0K
10:58 833.16 833.39 833.15 833.39 0.0K
10:59 833.49 833.65 833.49 833.59 0.0K
11:00 833.63 833.66 833.28 833.37 0.0K
11:01 833.37 833.49 833.35 833.49 0.0K
11:02 833.48 833.60 833.38 833.38 0.0K
11:03 833.39 833.39 832.86 833.01 0.0K
11:04 833.02 833.07 832.96 833.06 0.0K
11:05 833.04 833.29 833.04 833.29 0.0K
11:06 833.34 833.34 832.44 832.47 0.0K
11:07 832.46 832.46 831.29 831.31 0.0K
11:08 831.46 831.73 831.42 831.60 0.0K
11:09 831.65 831.85 831.65 831.83 0.0K
11:10 831.74 832.05 831.64 832.05 0.0K
11:11 832.05 832.19 832.02 832.13 0.0K
11:12 832.16 832.19 832.01 832.01 0.0K
11:13 832.02 832.10 831.89 832.10 0.0K
11:14 832.09 832.35 832.09 832.23 0.0K
11:15 832.21 832.21 832.11 832.13 0.0K
11:16 832.18 832.19 832.12 832.18 0.0K
11:17 832.19 832.36 832.09 832.36 0.0K
11:18 832.44 832.75 832.44 832.56 0.0K
11:19 832.57 832.57 832.31 832.41 0.0K
11:20 832.41 832.90 832.41 832.90 0.0K
11:21 832.84 832.86 832.64 832.67 0.0K
11:22 832.67 832.75 832.62 832.66 0.0K
11:23 832.67 833.05 832.60 833.05 0.0K
11:24 832.97 832.99 832.80 832.84 0.0K
11:25 832.84 832.89 832.83 832.84 0.0K
11:26 832.85 833.19 832.85 833.15 0.0K
11:27 833.11 833.28 833.04 833.26 0.0K
11:28 833.27 833.27 832.85 832.85 0.0K
11:29 832.81 832.81 832.68 832.72 0.0K
11:30 832.69 832.90 832.69 832.90 0.0K
11:31 832.87 832.98 832.82 832.97 0.0K
11:32 832.95 832.96 832.68 832.68 0.0K
11:33 832.69 832.99 832.69 832.99 0.0K
11:34 832.99 833.08 832.99 833.04 0.0K
11:35 833.08 833.09 833.01 833.01 0.0K
11:36 833.01 833.03 832.93 833.00 0.0K
11:37 833.02 833.07 833.00 833.00 0.0K
11:38 833.01 833.04 832.87 833.04 0.0K
11:39 833.10 833.23 833.08 833.23 0.0K
11:40 833.22 833.23 833.13 833.23 0.0K
11:41 833.21 833.21 832.82 832.89 0.0K
11:42 832.88 832.99 832.83 832.99 0.0K
11:43 833.01 833.04 832.95 833.03 0.0K
11:44 833.05 833.05 832.76 832.82 0.0K
11:45 832.81 832.93 832.80 832.93 0.0K
11:46 832.93 833.03 832.93 833.01 0.0K
11:47 833.02 833.02 832.88 832.95 0.0K
11:48 832.92 833.08 832.92 833.03 0.0K
11:49 833.03 833.13 833.02 833.04 0.0K
11:50 833.04 833.07 833.01 833.04 0.0K
11:51 833.08 833.15 833.07 833.14 0.0K
11:52 833.14 833.15 832.89 832.91 0.0K
11:53 832.88 832.93 832.82 832.92 0.0K
11:54 832.92 833.08 832.92 833.07 0.0K
11:55 833.08 833.31 833.05 833.31 0.0K
11:56 833.38 833.67 833.38 833.67 0.0K
11:57 833.70 833.78 833.70 833.78 0.0K
11:58 833.80 834.17 833.80 834.12 0.0K
11:59 834.14 834.24 834.14 834.24 0.0K
12:00 834.24 834.39 834.24 834.37 0.0K
12:01 834.53 834.66 834.50 834.65 0.0K
12:02 834.65 834.77 834.58 834.59 0.0K
12:03 834.58 834.58 834.44 834.44 0.0K
12:04 834.44 834.56 834.42 834.55 0.0K
12:05 834.55 834.60 834.42 834.42 0.0K
12:06 834.41 834.41 834.25 834.35 0.0K
12:07 834.32 834.33 833.92 833.92 0.0K
12:08 833.93 834.08 833.89 834.06 0.0K
12:09 834.08 834.36 834.08 834.36 0.0K
12:10 834.35 834.43 834.35 834.43 0.0K
12:11 834.45 834.52 834.40 834.47 0.0K
12:12 834.46 834.49 834.46 834.48 0.0K
12:13 834.48 834.54 834.48 834.53 0.0K
12:14 834.53 834.86 834.53 834.86 0.0K
12:15 834.88 834.94 834.86 834.89 0.0K
12:16 834.88 834.93 834.83 834.83 0.0K
12:17 834.82 834.82 834.75 834.81 0.0K
12:18 834.82 834.87 834.67 834.87 0.0K
12:19 834.91 835.22 834.90 835.22 0.0K
12:20 835.23 835.29 835.19 835.19 0.0K
12:21 835.19 835.30 835.08 835.27 0.0K
12:22 835.27 835.51 835.27 835.44 0.0K
12:23 835.45 835.61 835.45 835.57 0.0K
12:24 835.57 835.70 835.57 835.70 0.0K
12:25 835.72 835.80 835.71 835.78 0.0K
12:26 835.79 836.20 835.79 836.20 0.0K
12:27 836.20 836.28 836.20 836.26 0.0K
12:28 836.25 836.25 836.15 836.15 0.0K
12:29 836.16 836.27 836.16 836.25 0.0K
12:30 836.23 836.34 836.12 836.16 0.0K
12:31 836.23 836.31 836.23 836.24 0.0K
12:32 836.22 836.28 835.68 835.79 0.0K
12:33 835.77 835.77 835.66 835.71 0.0K
12:34 835.71 835.78 835.70 835.78 0.0K
12:35 835.77 835.77 834.73 834.73 0.0K
12:36 834.68 834.90 834.58 834.90 0.0K
12:37 834.96 835.07 834.96 835.07 0.0K
12:38 835.07 835.30 835.07 835.30 0.0K
12:39 835.30 835.42 835.30 835.36 0.0K
12:40 835.36 835.39 835.33 835.33 0.0K
12:41 835.32 835.43 835.32 835.43 0.0K
12:42 835.40 835.42 835.29 835.29 0.0K
12:43 835.28 835.51 835.28 835.51 0.0K
12:44 835.51 835.53 835.45 835.53 0.0K
12:45 835.55 835.58 835.38 835.40 0.0K
12:46 835.31 835.34 835.21 835.34 0.0K
12:47 835.36 835.57 835.36 835.57 0.0K
12:48 835.58 835.66 835.58 835.65 0.0K
12:49 835.62 835.63 835.21 835.21 0.0K
12:50 835.21 835.25 835.17 835.22 0.0K
12:51 835.22 835.22 835.09 835.09 0.0K
12:52 835.08 835.08 834.87 834.87 0.0K
12:53 834.85 834.85 834.78 834.78 0.0K
12:54 834.78 834.84 834.72 834.83 0.0K
12:55 834.85 834.98 834.85 834.94 0.0K
12:56 834.93 834.98 834.90 834.91 0.0K
12:57 834.92 834.98 834.82 834.98 0.0K
12:58 834.99 835.00 834.65 834.64 0.0K
12:59 834.66 834.66 834.58 834.58 0.0K
13:00 834.57 834.58 834.48 834.49 0.0K
13:01 834.48 834.75 834.48 834.72 0.0K
13:02 834.73 834.82 834.62 834.63 0.0K
13:03 834.63 834.64 834.54 834.62 0.0K
13:04 834.61 834.75 834.56 834.56 0.0K
13:05 834.58 834.58 834.12 834.15 0.0K
13:06 834.15 834.15 834.04 834.04 0.0K
13:07 834.04 834.04 833.69 833.71 0.0K
13:08 833.71 833.71 833.42 833.49 0.0K
13:09 833.53 833.65 833.53 833.65 0.0K
13:10 833.64 833.86 833.64 833.86 0.0K
13:11 833.86 833.87 833.82 833.84 0.0K
13:12 833.85 833.99 833.85 833.99 0.0K
13:13 833.98 834.09 833.98 834.03 0.0K
13:14 833.94 834.19 833.94 834.18 0.0K
13:15 834.21 834.24 834.18 834.23 0.0K
13:16 834.23 834.32 834.23 834.23 0.0K
13:17 834.23 834.23 833.85 833.85 0.0K
13:18 833.81 833.81 833.37 833.39 0.0K
13:19 833.39 833.40 833.32 833.39 0.0K
13:20 833.39 833.51 833.39 833.47 0.0K
13:21 833.47 833.48 833.35 833.39 0.0K
13:22 833.39 833.41 833.15 833.15 0.0K
13:23 833.15 833.64 833.15 833.64 0.0K
13:24 833.63 833.77 833.63 833.77 0.0K
13:25 833.78 833.80 833.77 833.78 0.0K
13:26 833.78 833.88 833.78 833.87 0.0K
13:27 833.87 834.02 833.85 834.02 0.0K
13:28 834.02 834.22 834.01 834.22 0.0K
13:29 834.22 834.39 834.22 834.39 0.0K
13:30 834.41 834.76 834.41 834.72 0.0K
13:31 834.72 834.76 834.69 834.72 0.0K
13:32 834.76 834.89 834.76 834.84 0.0K
13:33 834.85 834.86 834.67 834.67 0.0K
13:34 834.67 834.67 834.23 834.23 0.0K
13:35 834.17 834.27 834.13 834.26 0.0K
13:36 834.29 834.29 834.19 834.19 0.0K
13:37 834.19 834.20 834.13 834.13 0.0K
13:38 834.15 834.30 834.09 834.30 0.0K
13:39 834.33 834.42 834.29 834.29 0.0K
13:40 834.29 834.34 834.29 834.31 0.0K
13:41 834.31 834.44 834.31 834.42 0.0K
13:42 834.40 834.43 834.40 834.41 0.0K
13:43 834.43 834.57 834.43 834.56 0.0K
13:44 834.56 834.64 834.53 834.64 0.0K
13:45 834.62 834.73 834.61 834.72 0.0K
13:46 834.73 834.73 834.66 834.66 0.0K
13:47 834.65 834.70 834.64 834.69 0.0K
13:48 834.73 834.95 834.73 834.95 0.0K
13:49 834.95 835.12 834.95 835.06 0.0K
13:50 835.06 835.08 834.98 834.98 0.0K
13:51 834.98 835.15 834.95 835.15 0.0K
13:52 835.17 835.34 835.17 835.34 0.0K
13:53 835.36 835.61 835.36 835.61 0.0K
13:54 835.61 835.69 835.61 835.69 0.0K
13:55 835.72 835.75 835.59 835.63 0.0K
13:56 835.63 835.78 835.63 835.77 0.0K
13:57 835.77 835.78 835.74 835.76 0.0K
13:58 835.76 835.76 835.63 835.70 0.0K
13:59 835.69 835.76 835.69 835.76 0.0K
14:00 835.75 835.78 835.63 835.63 0.0K
14:01 835.65 835.66 835.62 835.66 0.0K
14:02 835.66 835.68 835.59 835.60 0.0K
14:03 835.58 835.58 835.50 835.52 0.0K
14:04 835.52 835.52 835.42 835.42 0.0K
14:05 835.42 835.47 835.37 835.47 0.0K
14:06 835.45 835.45 835.37 835.40 0.0K
14:07 835.40 835.43 835.35 835.36 0.0K
14:08 835.36 835.37 835.34 835.37 0.0K
14:09 835.38 835.51 835.38 835.50 0.0K
14:10 835.45 835.67 835.45 835.58 0.0K
14:11 835.58 835.59 835.51 835.51 0.0K
14:12 835.51 835.51 835.42 835.42 0.0K
14:13 835.42 835.53 835.42 835.52 0.0K
14:14 835.52 835.52 835.07 835.07 0.0K
14:15 835.07 835.14 835.07 835.09 0.0K
14:16 835.10 835.11 834.99 834.99 0.0K
14:17 834.99 835.00 834.85 834.87 0.0K
14:18 834.87 835.02 834.87 835.01 0.0K
14:19 835.02 835.05 834.97 835.05 0.0K
14:20 835.05 835.05 834.69 834.69 0.0K
14:21 834.47 834.47 834.27 834.46 0.0K
14:22 834.46 834.46 834.35 834.35 0.0K
14:23 834.36 834.37 834.33 834.35 0.0K
14:24 834.35 834.53 834.35 834.37 0.0K
14:25 834.38 834.38 834.12 834.12 0.0K
14:26 834.12 834.22 834.09 834.09 0.0K
14:27 834.10 834.10 834.03 834.09 0.0K
14:28 834.02 834.02 833.92 833.93 0.0K
14:29 833.93 833.93 833.76 833.77 0.0K
14:30 833.76 833.81 833.76 833.79 0.0K
14:31 833.80 833.85 833.69 833.78 0.0K
14:32 833.75 833.89 833.75 833.82 0.0K
14:33 833.80 833.81 833.73 833.74 0.0K
14:34 833.73 833.84 833.69 833.84 0.0K
14:35 833.84 833.96 833.82 833.96 0.0K
14:36 833.95 834.11 833.95 834.10 0.0K
14:37 834.11 834.21 834.11 834.18 0.0K
14:38 834.19 834.21 834.16 834.20 0.0K
14:39 834.21 834.34 834.21 834.32 0.0K
14:40 834.34 834.34 834.24 834.24 0.0K
14:41 834.23 834.29 834.21 834.26 0.0K
14:42 834.30 834.42 834.30 834.31 0.0K
14:43 834.29 834.29 834.20 834.22 0.0K
14:44 834.22 834.23 834.09 834.09 0.0K
14:45 834.07 834.16 833.94 834.16 0.0K
14:46 834.19 834.39 834.19 834.39 0.0K
14:47 834.40 834.43 834.39 834.43 0.0K
14:48 834.41 834.41 834.32 834.39 0.0K
14:49 834.39 834.64 834.39 834.64 0.0K
14:50 834.63 834.86 834.63 834.86 0.0K
14:51 834.85 834.88 834.82 834.85 0.0K
14:52 834.87 834.98 834.87 834.96 0.0K
14:53 834.97 835.03 834.95 834.95 0.0K
14:54 834.95 834.99 834.95 834.98 0.0K
14:55 834.98 835.09 834.98 835.09 0.0K
14:56 835.10 835.31 835.10 835.30 0.0K
14:57 835.30 835.30 835.24 835.25 0.0K
14:58 835.24 835.24 835.15 835.15 0.0K
14:59 835.13 835.14 835.11 835.12 0.0K
15:00 835.10 835.10 834.86 834.93 0.0K
15:01 834.94 835.01 834.93 834.95 0.0K
15:02 834.95 834.99 834.93 834.93 0.0K
15:03 834.93 834.93 834.62 834.63 0.0K
15:04 834.62 834.65 834.51 834.53 0.0K
15:05 834.53 834.53 834.30 834.30 0.0K
15:06 834.25 834.31 834.22 834.30 0.0K
15:07 834.30 834.30 834.21 834.21 0.0K
15:08 834.19 834.19 833.81 833.81 0.0K
15:09 833.81 833.81 833.59 833.60 0.0K
15:10 833.60 833.60 833.37 833.43 0.0K
15:11 833.43 833.57 833.42 833.57 0.0K
15:12 833.58 833.63 833.58 833.63 0.0K
15:13 833.63 833.68 833.63 833.68 0.0K
15:14 833.69 833.69 833.49 833.49 0.0K
15:15 833.50 833.53 833.43 833.53 0.0K
15:16 833.52 833.69 833.52 833.67 0.0K
15:17 833.67 833.83 833.65 833.83 0.0K
15:18 833.82 833.85 833.80 833.84 0.0K
15:19 833.84 833.93 833.80 833.93 0.0K
15:20 833.93 834.07 833.93 834.06 0.0K
15:21 834.06 834.10 833.99 834.00 0.0K
15:22 834.02 834.02 833.90 833.93 0.0K
15:23 833.93 833.98 833.91 833.97 0.0K
15:24 833.97 834.06 833.97 834.03 0.0K
15:25 834.03 834.32 834.03 834.32 0.0K
15:26 834.33 834.36 834.21 834.22 0.0K
15:27 834.14 834.17 834.05 834.17 0.0K
15:28 834.18 834.23 834.07 834.23 0.0K
15:29 834.23 834.35 834.23 834.35 0.0K
15:30 834.36 834.45 834.35 834.44 0.0K
15:31 834.44 834.50 834.41 834.50 0.0K
15:32 834.55 834.63 834.53 834.61 0.0K
15:33 834.62 834.66 834.57 834.66 0.0K
15:34 834.65 834.74 834.63 834.67 0.0K
15:35 834.67 834.73 834.66 834.73 0.0K
15:36 834.72 834.72 834.59 834.60 0.0K
15:37 834.62 834.69 834.44 834.45 0.0K
15:38 834.45 834.45 834.34 834.38 0.0K
15:39 834.41 834.41 834.23 834.24 0.0K
15:40 834.20 834.30 834.20 834.30 0.0K
15:41 834.30 834.34 834.28 834.33 0.0K
15:42 834.34 834.34 834.12 834.12 0.0K
15:43 834.12 834.12 833.98 834.09 0.0K
15:44 834.11 834.30 834.11 834.30 0.0K
15:45 834.37 834.52 834.36 834.50 0.0K
15:46 834.47 834.54 834.42 834.42 0.0K
15:47 834.38 834.43 834.33 834.41 0.0K
15:48 834.44 834.47 834.43 834.45 0.0K
15:49 834.47 834.71 834.47 834.71 0.0K
15:50 834.81 835.12 834.81 835.07 0.0K
15:51 834.97 834.97 834.70 834.75 0.0K
15:52 834.76 834.87 834.76 834.86 0.0K
15:53 834.85 834.88 834.73 834.87 0.0K
15:54 834.83 835.11 834.79 835.11 0.0K
15:55 835.13 835.39 835.06 835.39 0.0K
15:56 835.32 835.42 835.32 835.40 0.0K
15:57 835.40 835.50 835.40 835.45 0.0K
15:58 835.42 835.52 835.33 835.52 0.0K
15:59 835.44 835.59 835.05 835.06 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