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
09:29 787.03 787.04 787.03 787.03 0.0K
09:30 788.42 792.94 788.42 792.93 0.0K
09:31 793.17 793.29 792.26 792.74 0.0K
09:32 792.72 792.77 791.66 791.72 0.0K
09:33 791.53 791.79 791.53 791.78 0.0K
09:34 791.75 792.36 791.60 792.24 0.0K
09:35 792.31 792.31 791.84 791.91 0.0K
09:36 791.93 792.05 791.59 791.65 0.0K
09:37 791.60 791.92 791.50 791.92 0.0K
09:38 791.96 792.28 791.96 792.08 0.0K
09:39 792.11 792.11 791.46 791.46 0.0K
09:40 791.49 791.77 791.39 791.66 0.0K
09:41 791.38 791.38 790.68 790.70 0.0K
09:42 790.74 790.78 790.50 790.55 0.0K
09:43 790.29 790.33 790.16 790.25 0.0K
09:44 790.26 790.61 790.26 790.42 0.0K
09:45 790.43 790.82 790.43 790.43 0.0K
09:46 790.42 790.67 790.33 790.56 0.0K
09:47 790.56 790.74 790.56 790.68 0.0K
09:48 790.67 790.79 790.67 790.73 0.0K
09:49 790.73 790.86 790.55 790.84 0.0K
09:50 790.86 791.26 790.86 791.26 0.0K
09:51 791.26 792.12 791.21 792.10 0.0K
09:52 792.15 792.58 792.15 792.58 0.0K
09:53 792.60 792.63 792.26 792.26 0.0K
09:54 792.31 792.41 792.13 792.41 0.0K
09:55 792.36 792.39 791.72 791.75 0.0K
09:56 791.76 792.20 791.73 791.73 0.0K
09:57 791.72 792.46 791.72 792.46 0.0K
09:58 792.45 792.64 792.45 792.45 0.0K
09:59 792.48 792.62 792.48 792.60 0.0K
10:00 792.51 792.62 792.40 792.40 0.0K
10:01 792.40 792.68 792.40 792.68 0.0K
10:02 792.68 793.22 792.61 793.13 0.0K
10:03 793.13 793.45 793.12 793.27 0.0K
10:04 793.32 794.00 793.32 793.80 0.0K
10:05 793.79 794.15 793.72 793.84 0.0K
10:06 793.81 793.95 793.69 793.90 0.0K
10:07 793.85 794.05 793.78 793.83 0.0K
10:08 793.82 794.00 793.70 794.00 0.0K
10:09 794.04 794.04 793.50 793.67 0.0K
10:10 793.71 793.83 793.57 793.82 0.0K
10:11 793.81 794.11 793.79 793.86 0.0K
10:12 793.87 794.58 793.87 794.58 0.0K
10:13 794.60 794.71 794.48 794.66 0.0K
10:14 794.68 794.74 794.61 794.67 0.0K
10:15 794.66 794.72 794.57 794.57 0.0K
10:16 794.56 794.58 794.47 794.58 0.0K
10:17 794.53 794.63 794.50 794.55 0.0K
10:18 794.63 794.80 794.63 794.78 0.0K
10:19 794.78 795.05 794.78 795.05 0.0K
10:20 795.09 795.20 795.05 795.09 0.0K
10:21 795.11 795.36 795.08 795.32 0.0K
10:22 795.32 795.34 795.01 795.27 0.0K
10:23 795.23 795.25 795.14 795.14 0.0K
10:24 795.14 795.22 794.94 794.95 0.0K
10:25 794.91 794.91 794.56 794.58 0.0K
10:26 794.62 794.62 794.25 794.28 0.0K
10:27 794.26 794.48 794.26 794.48 0.0K
10:28 794.48 794.48 793.78 793.78 0.0K
10:29 793.77 793.80 793.41 793.57 0.0K
10:30 793.62 793.69 793.62 793.68 0.0K
10:31 793.68 793.71 793.28 793.28 0.0K
10:32 793.19 793.23 793.17 793.18 0.0K
10:33 793.14 793.29 793.14 793.29 0.0K
10:34 793.27 793.27 793.09 793.09 0.0K
10:35 793.06 793.07 792.84 792.98 0.0K
10:36 793.01 793.29 793.01 793.17 0.0K
10:37 793.18 793.21 793.02 793.09 0.0K
10:38 793.06 793.41 793.06 793.41 0.0K
10:39 793.41 793.48 793.33 793.45 0.0K
10:40 793.45 793.60 793.42 793.42 0.0K
10:41 793.40 793.42 793.38 793.41 0.0K
10:42 793.42 793.43 793.19 793.28 0.0K
10:43 793.30 793.63 793.30 793.63 0.0K
10:44 793.62 793.85 793.62 793.85 0.0K
10:45 793.88 793.97 793.78 793.81 0.0K
10:46 793.80 793.89 793.70 793.70 0.0K
10:47 793.82 793.88 793.68 793.74 0.0K
10:48 793.72 793.97 793.67 793.94 0.0K
10:49 793.95 794.07 793.87 793.88 0.0K
10:50 793.85 794.05 793.83 793.83 0.0K
10:51 793.78 794.09 793.72 793.94 0.0K
10:52 793.90 794.01 793.88 793.92 0.0K
10:53 793.94 793.94 793.74 793.75 0.0K
10:54 793.76 793.87 793.75 793.87 0.0K
10:55 793.90 794.42 793.90 794.39 0.0K
10:56 794.37 794.44 794.16 794.16 0.0K
10:57 794.10 794.31 794.10 794.29 0.0K
10:58 794.26 794.40 794.17 794.38 0.0K
10:59 794.39 794.42 794.34 794.39 0.0K
11:00 794.43 794.53 794.37 794.41 0.0K
11:01 794.43 794.57 794.39 794.45 0.0K
11:02 794.45 794.70 794.39 794.70 0.0K
11:03 794.69 794.94 794.69 794.88 0.0K
11:04 794.81 794.87 794.75 794.80 0.0K
11:05 794.75 794.92 794.74 794.92 0.0K
11:06 795.01 795.48 795.01 795.47 0.0K
11:07 795.39 795.42 795.22 795.24 0.0K
11:08 795.23 795.57 795.23 795.48 0.0K
11:09 795.46 795.54 795.39 795.39 0.0K
11:10 795.39 795.85 795.39 795.85 0.0K
11:11 795.84 795.87 795.60 795.63 0.0K
11:12 795.62 795.78 795.62 795.78 0.0K
11:13 795.77 796.16 795.77 796.16 0.0K
11:14 796.15 796.15 795.79 795.82 0.0K
11:15 795.83 795.85 795.70 795.70 0.0K
11:16 795.69 795.70 795.51 795.51 0.0K
11:17 795.46 795.46 795.16 795.16 0.0K
11:18 795.15 795.49 795.15 795.46 0.0K
11:19 795.46 795.84 795.46 795.84 0.0K
11:20 795.85 796.00 795.80 795.97 0.0K
11:21 795.96 796.08 795.96 796.01 0.0K
11:22 796.08 796.42 796.08 796.42 0.0K
11:23 796.44 796.44 796.23 796.25 0.0K
11:24 796.27 796.40 796.27 796.38 0.0K
11:25 796.38 796.46 796.26 796.45 0.0K
11:26 796.42 796.50 796.39 796.39 0.0K
11:27 796.40 796.44 796.18 796.18 0.0K
11:28 796.20 796.22 796.05 796.19 0.0K
11:29 796.19 796.27 796.13 796.26 0.0K
11:30 796.26 796.26 796.02 796.08 0.0K
11:31 796.09 796.58 796.09 796.58 0.0K
11:32 796.57 796.86 796.57 796.86 0.0K
11:33 796.93 797.05 796.93 797.01 0.0K
11:34 797.01 797.01 796.71 796.74 0.0K
11:35 796.69 796.72 796.43 796.45 0.0K
11:36 796.40 796.40 796.00 796.00 0.0K
11:37 796.01 796.04 795.58 795.58 0.0K
11:38 795.43 795.43 794.99 795.02 0.0K
11:39 795.02 795.02 794.92 794.97 0.0K
11:40 794.98 795.16 794.98 795.16 0.0K
11:41 795.18 795.50 795.15 795.50 0.0K
11:42 795.48 795.62 795.48 795.61 0.0K
11:43 795.60 795.72 795.60 795.70 0.0K
11:44 795.70 795.71 795.62 795.64 0.0K
11:45 795.63 795.84 795.63 795.83 0.0K
11:46 795.83 795.83 795.70 795.77 0.0K
11:47 795.78 795.85 795.74 795.82 0.0K
11:48 795.80 796.04 795.80 796.04 0.0K
11:49 796.02 796.03 795.89 795.89 0.0K
11:50 795.91 795.91 795.64 795.65 0.0K
11:51 795.62 795.64 795.51 795.51 0.0K
11:52 795.51 795.52 795.40 795.40 0.0K
11:53 795.39 795.39 795.10 795.10 0.0K
11:54 795.05 795.16 795.01 795.16 0.0K
11:55 795.22 795.40 795.21 795.40 0.0K
11:56 795.41 795.49 795.35 795.48 0.0K
11:57 795.47 795.56 795.47 795.53 0.0K
11:58 795.56 795.80 795.56 795.78 0.0K
11:59 795.77 795.77 795.59 795.70 0.0K
12:00 795.69 796.06 795.69 796.06 0.0K
12:01 796.10 796.47 796.09 796.47 0.0K
12:02 796.47 796.50 796.30 796.30 0.0K
12:03 796.28 796.39 796.25 796.39 0.0K
12:04 796.38 796.73 796.35 796.73 0.0K
12:05 796.73 796.73 796.59 796.60 0.0K
12:06 796.60 796.81 796.58 796.74 0.0K
12:07 796.70 796.71 796.42 796.45 0.0K
12:08 796.50 796.56 796.50 796.52 0.0K
12:09 796.53 796.59 796.52 796.59 0.0K
12:10 796.58 796.58 796.30 796.30 0.0K
12:11 796.31 796.76 796.31 796.76 0.0K
12:12 796.77 796.92 796.77 796.92 0.0K
12:13 796.97 797.01 796.95 796.95 0.0K
12:14 796.96 796.96 796.89 796.91 0.0K
12:15 796.91 797.21 796.91 797.21 0.0K
12:16 797.20 797.23 797.08 797.08 0.0K
12:17 797.10 797.22 797.06 797.19 0.0K
12:18 797.12 797.12 797.05 797.06 0.0K
12:19 797.04 797.04 796.85 796.90 0.0K
12:20 796.90 796.90 796.64 796.64 0.0K
12:21 796.58 796.58 796.42 796.49 0.0K
12:22 796.53 796.54 796.32 796.33 0.0K
12:23 796.32 796.59 796.32 796.58 0.0K
12:24 796.57 796.84 796.57 796.84 0.0K
12:25 796.75 796.82 796.55 796.55 0.0K
12:26 796.54 796.60 796.42 796.42 0.0K
12:27 796.39 796.39 796.31 796.34 0.0K
12:28 796.33 796.62 796.33 796.60 0.0K
12:29 796.60 796.60 796.43 796.49 0.0K
12:30 796.49 796.62 796.20 796.29 0.0K
12:31 796.29 796.59 796.29 796.56 0.0K
12:32 796.58 796.83 796.56 796.83 0.0K
12:33 796.83 797.00 796.83 796.92 0.0K
12:34 796.92 797.03 796.92 797.03 0.0K
12:35 797.03 797.11 797.01 797.10 0.0K
12:36 797.10 797.34 797.03 797.34 0.0K
12:37 797.35 797.43 797.29 797.43 0.0K
12:38 797.43 797.53 797.43 797.53 0.0K
12:39 797.52 797.62 797.52 797.60 0.0K
12:40 797.61 797.61 797.26 797.26 0.0K
12:41 797.26 797.36 797.23 797.36 0.0K
12:42 797.35 797.38 797.32 797.33 0.0K
12:43 797.33 797.33 797.15 797.24 0.0K
12:44 797.25 797.25 797.17 797.20 0.0K
12:45 797.21 797.23 797.05 797.09 0.0K
12:46 797.08 797.15 796.99 797.01 0.0K
12:47 797.03 797.03 796.90 796.99 0.0K
12:48 796.99 797.02 796.87 796.87 0.0K
12:49 796.87 796.91 796.84 796.85 0.0K
12:50 796.82 796.82 796.47 796.47 0.0K
12:51 796.48 796.59 796.47 796.59 0.0K
12:52 796.60 796.69 796.60 796.65 0.0K
12:53 796.63 796.68 796.63 796.64 0.0K
12:54 796.63 796.76 796.62 796.64 0.0K
12:55 796.64 796.64 796.40 796.47 0.0K
12:56 796.48 796.53 796.44 796.53 0.0K
12:57 796.51 796.63 796.51 796.54 0.0K
12:58 796.54 796.54 796.27 796.30 0.0K
12:59 796.34 796.48 796.34 796.48 0.0K
13:00 796.48 796.91 796.48 796.81 0.0K
13:01 796.81 797.05 796.81 796.99 0.0K
13:02 796.98 797.06 796.83 796.84 0.0K
13:03 796.84 797.19 796.84 796.97 0.0K
13:04 796.97 796.97 796.81 796.84 0.0K
13:05 796.84 796.86 796.56 796.61 0.0K
13:06 796.64 796.67 796.56 796.58 0.0K
13:07 796.54 796.54 796.50 796.50 0.0K
13:08 796.51 796.58 796.47 796.57 0.0K
13:09 796.55 796.60 796.39 796.39 0.0K
13:10 796.43 796.43 796.28 796.28 0.0K
13:11 796.29 796.29 796.11 796.11 0.0K
13:12 796.11 796.18 796.08 796.09 0.0K
13:13 796.10 796.22 796.10 796.18 0.0K
13:14 796.14 796.14 796.02 796.04 0.0K
13:15 796.02 796.08 796.02 796.08 0.0K
13:16 796.01 796.01 795.69 795.74 0.0K
13:17 795.78 795.78 795.66 795.77 0.0K
13:18 795.77 795.77 795.57 795.57 0.0K
13:19 795.57 795.75 795.57 795.75 0.0K
13:20 795.76 795.99 795.74 795.99 0.0K
13:21 796.02 796.25 796.02 796.25 0.0K
13:22 796.23 796.38 796.20 796.34 0.0K
13:23 796.33 796.34 796.28 796.33 0.0K
13:24 796.33 796.36 796.23 796.32 0.0K
13:25 796.34 796.41 796.28 796.28 0.0K
13:26 796.29 796.29 796.22 796.23 0.0K
13:27 796.24 796.24 796.15 796.19 0.0K
13:28 796.20 796.21 796.06 796.06 0.0K
13:29 796.05 796.05 795.99 796.02 0.0K
13:30 796.02 796.06 795.95 795.95 0.0K
13:31 795.90 795.97 795.88 795.88 0.0K
13:32 795.87 795.87 795.72 795.72 0.0K
13:33 795.71 795.71 795.34 795.34 0.0K
13:34 795.33 795.35 795.26 795.25 0.0K
13:35 795.25 795.35 795.11 795.11 0.0K
13:36 795.06 795.06 794.85 794.85 0.0K
13:37 794.81 794.81 794.75 794.76 0.0K
13:38 794.75 794.76 794.37 794.41 0.0K
13:39 794.41 794.45 794.41 794.43 0.0K
13:40 794.43 794.44 794.10 794.11 0.0K
13:41 794.13 794.13 794.01 794.09 0.0K
13:42 794.07 794.07 793.80 793.83 0.0K
13:43 793.84 793.99 793.84 793.96 0.0K
13:44 793.96 793.96 793.89 793.90 0.0K
13:45 793.90 793.90 793.84 793.85 0.0K
13:46 793.85 793.85 793.67 793.73 0.0K
13:47 793.73 793.73 793.63 793.67 0.0K
13:48 793.66 793.69 793.63 793.63 0.0K
13:49 793.63 793.63 793.57 793.59 0.0K
13:50 793.52 793.57 793.45 793.50 0.0K
13:51 793.49 793.56 793.48 793.53 0.0K
13:52 793.57 793.66 793.52 793.66 0.0K
13:53 793.66 793.82 793.66 793.81 0.0K
13:54 793.88 793.95 793.86 793.95 0.0K
13:55 793.95 794.09 793.94 794.10 0.0K
13:56 794.10 794.14 794.09 794.12 0.0K
13:57 794.13 794.34 794.13 794.34 0.0K
13:58 794.33 794.50 794.33 794.49 0.0K
13:59 794.49 794.51 794.44 794.51 0.0K
14:00 794.51 794.64 794.50 794.60 0.0K
14:01 794.61 794.61 794.55 794.59 0.0K
14:02 794.61 794.61 794.50 794.57 0.0K
14:03 794.54 794.80 794.54 794.80 0.0K
14:04 794.82 795.03 794.82 795.03 0.0K
14:05 795.00 795.11 794.97 795.11 0.0K
14:06 795.13 795.15 795.09 795.11 0.0K
14:07 795.12 795.12 795.05 795.09 0.0K
14:08 795.09 795.24 795.06 795.24 0.0K
14:09 795.24 795.24 795.19 795.22 0.0K
14:10 795.19 795.22 795.15 795.15 0.0K
14:11 795.16 795.17 795.11 795.17 0.0K
14:12 795.15 795.22 795.13 795.22 0.0K
14:13 795.23 795.32 795.08 795.30 0.0K
14:14 795.30 795.40 795.25 795.39 0.0K
14:15 795.38 795.54 795.35 795.54 0.0K
14:16 795.54 795.57 795.43 795.45 0.0K
14:17 795.45 795.58 795.39 795.58 0.0K
14:18 795.59 795.70 795.59 795.67 0.0K
14:19 795.68 795.70 795.58 795.58 0.0K
14:20 795.57 795.57 795.43 795.43 0.0K
14:21 795.43 795.49 795.37 795.37 0.0K
14:22 795.36 795.36 795.31 795.35 0.0K
14:23 795.35 795.48 795.35 795.40 0.0K
14:24 795.39 795.39 795.22 795.22 0.0K
14:25 795.21 795.23 795.11 795.15 0.0K
14:26 795.16 795.24 795.16 795.24 0.0K
14:27 795.24 795.35 795.19 795.35 0.0K
14:28 795.34 795.39 795.34 795.36 0.0K
14:29 795.36 795.44 795.36 795.43 0.0K
14:30 795.43 795.59 795.42 795.55 0.0K
14:31 795.56 795.79 795.56 795.77 0.0K
14:32 795.76 795.81 795.71 795.81 0.0K
14:33 795.81 795.90 795.77 795.85 0.0K
14:34 795.85 795.87 795.80 795.80 0.0K
14:35 795.80 795.89 795.79 795.89 0.0K
14:36 795.89 795.91 795.83 795.88 0.0K
14:37 795.84 795.98 795.38 795.38 0.0K
14:38 795.41 795.64 795.40 795.64 0.0K
14:39 795.64 795.75 795.60 795.75 0.0K
14:40 795.75 795.75 795.58 795.59 0.0K
14:41 795.59 795.59 795.39 795.59 0.0K
14:42 795.58 795.75 795.58 795.75 0.0K
14:43 795.77 795.87 795.77 795.77 0.0K
14:44 795.77 795.86 795.77 795.86 0.0K
14:45 795.85 795.95 795.83 795.95 0.0K
14:46 795.98 796.06 795.95 796.06 0.0K
14:47 796.06 796.16 796.05 796.15 0.0K
14:48 796.09 796.13 796.07 796.13 0.0K
14:49 796.15 796.18 796.06 796.06 0.0K
14:50 796.05 796.09 795.99 796.07 0.0K
14:51 796.09 796.16 796.09 796.11 0.0K
14:52 796.11 796.15 796.08 796.09 0.0K
14:53 796.09 796.10 796.02 796.02 0.0K
14:54 796.00 796.00 795.80 795.80 0.0K
14:55 795.80 795.85 795.78 795.84 0.0K
14:56 795.84 795.96 795.84 795.95 0.0K
14:57 795.96 796.05 795.96 796.05 0.0K
14:58 796.05 796.07 795.89 795.91 0.0K
14:59 795.94 795.98 795.93 795.98 0.0K
15:00 795.97 796.00 795.93 795.96 0.0K
15:01 796.00 796.06 795.95 795.95 0.0K
15:02 795.75 795.75 795.56 795.68 0.0K
15:03 795.69 796.02 795.69 795.99 0.0K
15:04 795.99 796.08 795.99 796.08 0.0K
15:05 796.07 796.07 796.00 796.00 0.0K
15:06 796.01 796.08 796.00 796.08 0.0K
15:07 796.10 796.17 796.10 796.14 0.0K
15:08 796.17 796.17 796.07 796.14 0.0K
15:09 796.14 796.20 796.06 796.15 0.0K
15:10 796.14 796.45 796.11 796.45 0.0K
15:11 796.44 796.44 796.37 796.40 0.0K
15:12 796.39 796.49 796.38 796.49 0.0K
15:13 796.50 796.59 796.48 796.48 0.0K
15:14 796.48 796.48 796.28 796.37 0.0K
15:15 796.43 796.51 796.42 796.48 0.0K
15:16 796.48 796.54 796.42 796.54 0.0K
15:17 796.61 796.68 796.59 796.64 0.0K
15:18 796.65 796.77 796.64 796.74 0.0K
15:19 796.74 796.99 796.74 796.99 0.0K
15:20 797.00 797.14 797.00 797.14 0.0K
15:21 797.19 797.35 797.19 797.35 0.0K
15:22 797.34 797.38 797.33 797.37 0.0K
15:23 797.37 797.45 797.37 797.42 0.0K
15:24 797.42 797.42 797.23 797.23 0.0K
15:25 797.21 797.30 797.20 797.21 0.0K
15:26 797.22 797.47 797.22 797.46 0.0K
15:27 797.43 797.54 797.41 797.53 0.0K
15:28 797.53 797.67 797.53 797.67 0.0K
15:29 797.67 797.74 797.65 797.67 0.0K
15:30 797.67 797.70 797.54 797.54 0.0K
15:31 797.52 797.60 797.52 797.59 0.0K
15:32 797.59 797.59 797.36 797.36 0.0K
15:33 797.36 797.41 797.36 797.36 0.0K
15:34 797.37 797.56 797.35 797.56 0.0K
15:35 797.56 797.80 797.55 797.80 0.0K
15:36 797.85 797.88 797.81 797.85 0.0K
15:37 797.84 797.94 797.81 797.91 0.0K
15:38 797.90 797.91 797.84 797.89 0.0K
15:39 797.90 798.02 797.90 797.94 0.0K
15:40 797.96 798.02 797.85 797.93 0.0K
15:41 798.00 798.00 797.83 797.94 0.0K
15:42 797.95 797.96 797.88 797.92 0.0K
15:43 797.92 798.01 797.89 797.92 0.0K
15:44 797.90 797.95 797.86 797.91 0.0K
15:45 798.01 798.07 797.95 798.04 0.0K
15:46 798.04 798.15 798.04 798.10 0.0K
15:47 798.11 798.30 798.11 798.26 0.0K
15:48 798.27 798.42 798.27 798.39 0.0K
15:49 798.40 798.45 798.40 798.43 0.0K
15:50 798.59 798.87 798.59 798.84 0.0K
15:51 798.85 799.18 798.85 799.09 0.0K
15:52 799.14 799.41 799.09 799.41 0.0K
15:53 799.39 799.48 799.19 799.25 0.0K
15:54 799.31 799.44 799.31 799.39 0.0K
15:55 799.50 799.83 799.46 799.81 0.0K
15:56 799.80 799.82 799.68 799.80 0.0K
15:57 799.82 799.91 799.82 799.85 0.0K
15:58 799.81 800.15 799.81 800.15 0.0K
15:59 800.17 800.23 800.05 800.23 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