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
09:29 830.90 830.91 830.89 830.90 0.0K
09:30 831.93 838.75 831.93 838.25 0.0K
09:31 838.18 838.85 838.18 838.85 0.0K
09:32 838.95 840.15 838.95 840.00 0.0K
09:33 839.94 840.70 839.91 840.70 0.0K
09:34 840.52 840.52 839.74 840.27 0.0K
09:35 840.13 840.51 840.13 840.25 0.0K
09:36 840.23 840.42 840.08 840.35 0.0K
09:37 840.42 840.68 840.31 840.46 0.0K
09:38 840.62 840.91 840.49 840.50 0.0K
09:39 840.44 840.50 839.86 839.86 0.0K
09:40 839.89 840.23 839.45 839.45 0.0K
09:41 839.60 840.36 839.51 840.36 0.0K
09:42 840.39 840.60 840.39 840.60 0.0K
09:43 840.49 841.48 840.49 841.32 0.0K
09:44 841.22 841.22 840.74 840.74 0.0K
09:45 840.34 840.63 840.15 840.59 0.0K
09:46 840.51 840.52 840.07 840.52 0.0K
09:47 840.53 841.10 840.53 840.79 0.0K
09:48 840.73 840.87 840.68 840.87 0.0K
09:49 840.90 841.95 840.90 841.95 0.0K
09:50 842.02 843.42 842.02 843.18 0.0K
09:51 843.12 843.32 842.85 842.95 0.0K
09:52 842.97 843.16 842.97 843.16 0.0K
09:53 843.17 843.39 843.14 843.35 0.0K
09:54 843.41 843.71 843.41 843.53 0.0K
09:55 843.54 843.65 842.93 842.93 0.0K
09:56 842.96 842.96 842.49 842.83 0.0K
09:57 842.90 843.21 842.81 843.21 0.0K
09:58 843.24 843.24 843.05 843.15 0.0K
09:59 843.23 843.95 843.23 843.95 0.0K
10:00 843.95 844.55 843.95 844.09 0.0K
10:01 844.08 844.08 843.61 843.77 0.0K
10:02 843.81 844.06 843.81 843.95 0.0K
10:03 843.98 843.98 843.74 843.80 0.0K
10:04 843.80 844.08 843.80 844.05 0.0K
10:05 844.10 844.63 844.09 844.61 0.0K
10:06 844.56 844.75 844.56 844.68 0.0K
10:07 844.69 844.83 844.68 844.75 0.0K
10:08 844.75 845.10 844.70 845.10 0.0K
10:09 845.12 845.30 845.11 845.21 0.0K
10:10 845.25 845.63 845.15 845.58 0.0K
10:11 845.62 845.72 845.62 845.62 0.0K
10:12 845.59 845.72 845.53 845.55 0.0K
10:13 845.54 845.55 845.19 845.20 0.0K
10:14 845.19 845.20 844.95 845.07 0.0K
10:15 845.06 845.06 844.67 844.69 0.0K
10:16 844.67 844.99 844.67 844.99 0.0K
10:17 845.04 845.04 844.57 844.70 0.0K
10:18 844.78 845.15 844.74 845.15 0.0K
10:19 845.11 845.21 845.06 845.17 0.0K
10:20 845.18 845.22 845.07 845.07 0.0K
10:21 845.08 845.08 844.91 844.99 0.0K
10:22 845.00 845.00 844.49 844.60 0.0K
10:23 844.61 844.61 844.41 844.45 0.0K
10:24 844.46 844.47 844.33 844.43 0.0K
10:25 844.43 844.79 844.43 844.66 0.0K
10:26 844.72 844.92 844.72 844.92 0.0K
10:27 844.91 845.29 844.91 845.29 0.0K
10:28 845.29 845.32 845.09 845.14 0.0K
10:29 845.15 845.33 845.06 845.31 0.0K
10:30 845.39 845.65 845.39 845.65 0.0K
10:31 845.72 845.75 845.62 845.67 0.0K
10:32 845.66 845.91 845.66 845.82 0.0K
10:33 845.83 845.93 845.63 845.63 0.0K
10:34 845.64 845.64 845.42 845.42 0.0K
10:35 845.41 845.52 845.31 845.48 0.0K
10:36 845.46 845.75 845.46 845.66 0.0K
10:37 845.68 845.68 845.47 845.60 0.0K
10:38 845.61 845.73 845.59 845.72 0.0K
10:39 845.63 845.63 845.45 845.51 0.0K
10:40 845.50 845.62 845.50 845.53 0.0K
10:41 845.51 845.53 845.24 845.42 0.0K
10:42 845.47 845.84 845.47 845.78 0.0K
10:43 845.77 845.80 845.61 845.68 0.0K
10:44 845.69 845.69 845.37 845.37 0.0K
10:45 845.34 845.44 845.16 845.43 0.0K
10:46 845.42 845.62 845.42 845.52 0.0K
10:47 845.54 845.58 845.42 845.53 0.0K
10:48 845.59 845.68 845.52 845.65 0.0K
10:49 845.62 845.75 845.55 845.69 0.0K
10:50 845.64 845.68 845.45 845.48 0.0K
10:51 845.47 845.54 845.42 845.43 0.0K
10:52 845.43 845.45 845.08 845.08 0.0K
10:53 845.05 845.05 844.65 844.65 0.0K
10:54 844.64 844.65 844.41 844.47 0.0K
10:55 844.48 844.55 844.32 844.36 0.0K
10:56 844.42 844.61 844.24 844.24 0.0K
10:57 844.16 844.19 843.86 843.87 0.0K
10:58 843.87 843.95 843.78 843.87 0.0K
10:59 843.87 843.93 843.82 843.90 0.0K
11:00 843.91 844.11 843.89 844.10 0.0K
11:01 844.11 844.32 844.11 844.32 0.0K
11:02 844.31 844.65 844.31 844.64 0.0K
11:03 844.64 844.67 844.39 844.50 0.0K
11:04 844.48 844.49 844.18 844.17 0.0K
11:05 844.22 844.51 844.20 844.46 0.0K
11:06 844.19 844.38 844.03 844.36 0.0K
11:07 844.33 844.68 844.32 844.68 0.0K
11:08 844.69 844.79 844.56 844.56 0.0K
11:09 844.56 844.81 844.56 844.78 0.0K
11:10 844.76 844.80 844.69 844.71 0.0K
11:11 844.71 844.79 844.66 844.69 0.0K
11:12 844.70 844.71 844.57 844.67 0.0K
11:13 844.66 844.67 844.29 844.29 0.0K
11:14 844.27 844.43 844.27 844.43 0.0K
11:15 844.46 844.92 844.41 844.92 0.0K
11:16 844.95 845.05 844.92 845.04 0.0K
11:17 845.04 845.23 845.02 845.17 0.0K
11:18 845.19 845.47 845.19 845.45 0.0K
11:19 845.46 845.50 845.41 845.50 0.0K
11:20 845.50 845.62 845.50 845.61 0.0K
11:21 845.61 845.89 845.60 845.86 0.0K
11:22 845.93 845.94 845.54 845.54 0.0K
11:23 845.54 845.54 845.34 845.34 0.0K
11:24 845.30 845.30 845.08 845.20 0.0K
11:25 845.21 845.32 845.19 845.25 0.0K
11:26 845.29 845.45 845.25 845.33 0.0K
11:27 845.33 845.33 845.09 845.17 0.0K
11:28 845.17 845.18 845.06 845.06 0.0K
11:29 845.02 845.02 844.90 844.95 0.0K
11:30 844.93 845.09 844.93 845.07 0.0K
11:31 845.07 845.37 845.07 845.37 0.0K
11:32 845.37 845.45 845.37 845.41 0.0K
11:33 845.41 845.61 845.40 845.55 0.0K
11:34 845.54 845.54 845.34 845.36 0.0K
11:35 845.25 845.27 845.17 845.18 0.0K
11:36 845.19 845.40 845.19 845.28 0.0K
11:37 845.27 845.53 845.27 845.51 0.0K
11:38 845.51 845.61 845.51 845.59 0.0K
11:39 845.60 845.75 845.58 845.66 0.0K
11:40 845.66 845.73 845.65 845.69 0.0K
11:41 845.68 845.68 845.58 845.60 0.0K
11:42 845.61 845.61 845.22 845.22 0.0K
11:43 845.19 845.24 845.01 845.03 0.0K
11:44 845.01 845.05 844.97 845.05 0.0K
11:45 845.05 845.12 845.04 845.09 0.0K
11:46 845.07 845.07 844.90 844.90 0.0K
11:47 844.89 844.99 844.88 844.96 0.0K
11:48 844.91 844.92 844.80 844.80 0.0K
11:49 844.66 844.70 844.44 844.44 0.0K
11:50 844.44 844.44 844.14 844.15 0.0K
11:51 844.13 844.15 844.03 844.05 0.0K
11:52 844.09 844.09 843.78 843.79 0.0K
11:53 843.85 843.95 843.85 843.87 0.0K
11:54 843.85 843.91 843.81 843.87 0.0K
11:55 843.87 843.92 843.49 843.49 0.0K
11:56 843.48 843.48 843.09 843.13 0.0K
11:57 843.14 843.23 843.14 843.22 0.0K
11:58 843.24 843.29 843.13 843.13 0.0K
11:59 843.16 843.28 843.15 843.26 0.0K
12:00 843.27 843.60 843.27 843.35 0.0K
12:01 843.34 843.54 843.34 843.53 0.0K
12:02 843.54 843.78 843.54 843.72 0.0K
12:03 843.69 843.75 843.69 843.74 0.0K
12:04 843.72 843.87 843.72 843.84 0.0K
12:05 843.78 843.85 843.72 843.81 0.0K
12:06 843.80 843.94 843.78 843.79 0.0K
12:07 843.78 843.78 843.50 843.50 0.0K
12:08 843.50 843.59 843.50 843.55 0.0K
12:09 843.58 843.58 843.52 843.54 0.0K
12:10 843.53 843.53 843.32 843.39 0.0K
12:11 843.38 843.71 843.38 843.71 0.0K
12:12 843.68 843.97 843.68 843.97 0.0K
12:13 843.97 844.44 843.97 844.44 0.0K
12:14 844.44 844.75 844.44 844.75 0.0K
12:15 844.75 844.84 844.73 844.84 0.0K
12:16 844.84 844.84 844.65 844.65 0.0K
12:17 844.64 844.70 844.62 844.70 0.0K
12:18 844.69 844.72 844.60 844.66 0.0K
12:19 844.66 844.69 844.51 844.51 0.0K
12:20 844.51 844.51 844.39 844.41 0.0K
12:21 844.42 844.54 844.42 844.51 0.0K
12:22 844.52 844.63 844.52 844.63 0.0K
12:23 844.64 844.93 844.62 844.92 0.0K
12:24 844.95 844.99 844.87 844.87 0.0K
12:25 844.89 845.11 844.89 845.11 0.0K
12:26 845.10 845.15 845.07 845.08 0.0K
12:27 845.07 845.08 844.98 844.99 0.0K
12:28 844.99 845.05 844.93 845.01 0.0K
12:29 845.00 845.14 845.00 845.14 0.0K
12:30 845.13 845.14 845.03 845.06 0.0K
12:31 845.06 845.56 845.06 845.56 0.0K
12:32 845.56 845.66 845.50 845.66 0.0K
12:33 845.70 845.94 845.70 845.94 0.0K
12:34 845.97 846.12 845.97 845.99 0.0K
12:35 845.94 845.96 845.80 845.83 0.0K
12:36 845.85 845.94 845.78 845.86 0.0K
12:37 845.86 845.86 845.75 845.83 0.0K
12:38 845.84 846.09 845.83 846.09 0.0K
12:39 846.10 846.24 846.09 846.24 0.0K
12:40 846.24 846.34 846.24 846.29 0.0K
12:41 846.30 846.52 846.29 846.51 0.0K
12:42 846.50 846.57 846.45 846.47 0.0K
12:43 846.47 846.47 846.34 846.35 0.0K
12:44 846.34 846.39 846.32 846.36 0.0K
12:45 846.37 846.42 846.34 846.42 0.0K
12:46 846.42 846.48 846.39 846.48 0.0K
12:47 846.51 846.53 846.45 846.48 0.0K
12:48 846.48 846.54 846.47 846.53 0.0K
12:49 846.53 846.60 846.53 846.60 0.0K
12:50 846.59 846.72 846.59 846.72 0.0K
12:51 846.72 846.74 846.27 846.39 0.0K
12:52 846.38 846.79 846.38 846.77 0.0K
12:53 846.79 846.86 846.77 846.84 0.0K
12:54 846.81 846.82 846.67 846.67 0.0K
12:55 846.65 846.78 846.58 846.58 0.0K
12:56 846.64 846.67 846.63 846.66 0.0K
12:57 846.67 846.67 846.58 846.66 0.0K
12:58 846.66 846.66 846.54 846.58 0.0K
12:59 846.57 846.67 846.57 846.67 0.0K
13:00 846.56 846.79 846.48 846.79 0.0K
13:01 846.80 847.01 846.80 846.95 0.0K
13:02 846.88 846.89 846.84 846.87 0.0K
13:03 846.87 846.95 846.87 846.90 0.0K
13:04 846.91 846.96 846.87 846.89 0.0K
13:05 846.90 847.06 846.90 847.02 0.0K
13:06 847.02 847.02 846.80 846.81 0.0K
13:07 846.81 846.81 846.53 846.53 0.0K
13:08 846.49 846.61 846.49 846.55 0.0K
13:09 846.50 846.52 846.32 846.47 0.0K
13:10 846.47 846.47 846.41 846.41 0.0K
13:11 846.40 846.51 846.40 846.51 0.0K
13:12 846.51 846.68 846.51 846.68 0.0K
13:13 846.67 846.91 846.65 846.91 0.0K
13:14 846.91 846.93 846.78 846.78 0.0K
13:15 846.80 846.85 846.79 846.85 0.0K
13:16 846.86 846.92 846.84 846.84 0.0K
13:17 846.87 846.87 846.82 846.82 0.0K
13:18 846.82 846.86 846.73 846.73 0.0K
13:19 846.77 846.86 846.71 846.84 0.0K
13:20 846.84 846.85 846.81 846.82 0.0K
13:21 846.80 846.97 846.80 846.97 0.0K
13:22 846.97 847.08 846.97 847.08 0.0K
13:23 847.08 847.21 847.06 847.15 0.0K
13:24 847.15 847.31 847.14 847.29 0.0K
13:25 847.28 847.28 847.03 847.03 0.0K
13:26 847.03 847.05 847.01 847.03 0.0K
13:27 847.03 847.24 847.03 847.12 0.0K
13:28 847.10 847.16 847.10 847.15 0.0K
13:29 847.15 847.17 847.01 847.16 0.0K
13:30 847.17 847.23 847.11 847.19 0.0K
13:31 847.20 847.20 847.05 847.06 0.0K
13:32 847.06 847.18 847.06 847.18 0.0K
13:33 847.14 847.20 847.12 847.14 0.0K
13:34 847.11 847.11 846.82 846.82 0.0K
13:35 846.84 846.84 846.49 846.51 0.0K
13:36 846.52 846.56 846.51 846.51 0.0K
13:37 846.57 846.66 846.55 846.66 0.0K
13:38 846.66 846.93 846.66 846.93 0.0K
13:39 846.92 847.16 846.92 847.14 0.0K
13:40 847.17 847.22 847.15 847.18 0.0K
13:41 847.17 847.17 847.10 847.12 0.0K
13:42 847.13 847.39 847.13 847.36 0.0K
13:43 847.36 847.40 847.34 847.38 0.0K
13:44 847.37 847.37 847.25 847.27 0.0K
13:45 847.27 847.32 847.20 847.21 0.0K
13:46 847.23 847.27 847.18 847.18 0.0K
13:47 847.22 847.23 847.11 847.14 0.0K
13:48 847.16 847.16 847.03 847.03 0.0K
13:49 847.03 847.18 847.03 847.18 0.0K
13:50 847.21 847.23 847.12 847.12 0.0K
13:51 847.11 847.29 847.10 847.29 0.0K
13:52 847.29 847.44 847.29 847.44 0.0K
13:53 847.45 847.46 847.38 847.41 0.0K
13:54 847.48 847.49 847.22 847.23 0.0K
13:55 847.22 847.22 847.15 847.18 0.0K
13:56 847.17 847.18 846.59 846.59 0.0K
13:57 846.60 846.60 846.52 846.52 0.0K
13:58 846.51 846.55 846.51 846.52 0.0K
13:59 846.51 846.62 846.51 846.60 0.0K
14:00 846.55 846.55 846.41 846.48 0.0K
14:01 846.47 846.56 846.20 846.20 0.0K
14:02 846.21 846.21 845.84 845.86 0.0K
14:03 845.83 845.83 845.76 845.78 0.0K
14:04 845.82 845.85 845.78 845.84 0.0K
14:05 845.81 845.83 845.76 845.79 0.0K
14:06 845.81 846.00 845.80 845.96 0.0K
14:07 845.95 846.12 845.95 846.12 0.0K
14:08 846.12 846.17 846.12 846.17 0.0K
14:09 846.17 846.17 846.08 846.11 0.0K
14:10 846.10 846.14 846.06 846.10 0.0K
14:11 846.11 846.12 846.04 846.05 0.0K
14:12 846.08 846.08 845.83 845.86 0.0K
14:13 845.85 846.01 845.84 846.01 0.0K
14:14 846.02 846.02 845.91 846.00 0.0K
14:15 846.02 846.17 846.02 846.11 0.0K
14:16 846.13 846.32 846.13 846.32 0.0K
14:17 846.39 846.76 846.39 846.71 0.0K
14:18 846.69 846.82 846.69 846.77 0.0K
14:19 846.80 847.04 846.80 846.89 0.0K
14:20 846.88 846.89 846.79 846.89 0.0K
14:21 846.90 846.98 846.90 846.97 0.0K
14:22 846.96 846.97 846.84 846.84 0.0K
14:23 846.84 846.85 846.59 846.59 0.0K
14:24 846.59 846.77 846.59 846.75 0.0K
14:25 846.77 846.78 846.66 846.66 0.0K
14:26 846.66 846.78 846.66 846.74 0.0K
14:27 846.72 846.88 846.71 846.88 0.0K
14:28 846.91 846.99 846.85 846.93 0.0K
14:29 846.93 846.94 846.87 846.91 0.0K
14:30 846.90 846.96 846.90 846.93 0.0K
14:31 846.92 846.94 846.77 846.78 0.0K
14:32 846.79 846.79 846.72 846.72 0.0K
14:33 846.69 847.00 846.67 847.00 0.0K
14:34 847.01 847.22 847.00 847.21 0.0K
14:35 847.20 847.28 847.13 847.18 0.0K
14:36 847.17 847.17 846.94 846.94 0.0K
14:37 846.94 846.98 846.90 846.92 0.0K
14:38 846.91 846.94 846.76 846.84 0.0K
14:39 846.83 846.84 846.55 846.55 0.0K
14:40 846.55 846.70 846.55 846.63 0.0K
14:41 846.64 846.65 846.54 846.54 0.0K
14:42 846.54 846.61 846.54 846.54 0.0K
14:43 846.54 846.62 846.52 846.58 0.0K
14:44 846.56 846.56 846.40 846.40 0.0K
14:45 846.41 846.55 846.31 846.55 0.0K
14:46 846.57 846.97 846.55 846.97 0.0K
14:47 846.97 847.15 846.97 847.15 0.0K
14:48 847.23 847.25 847.19 847.20 0.0K
14:49 847.22 847.31 847.20 847.20 0.0K
14:50 847.22 847.31 847.22 847.29 0.0K
14:51 847.29 847.59 847.29 847.58 0.0K
14:52 847.59 847.95 847.57 847.95 0.0K
14:53 847.96 848.21 847.96 848.21 0.0K
14:54 848.21 848.30 848.17 848.29 0.0K
14:55 848.30 848.45 848.29 848.43 0.0K
14:56 848.44 848.53 848.42 848.48 0.0K
14:57 848.48 848.51 848.37 848.45 0.0K
14:58 848.45 848.47 848.43 848.47 0.0K
14:59 848.46 848.58 848.46 848.57 0.0K
15:00 848.62 848.78 848.62 848.76 0.0K
15:01 848.74 849.00 848.74 849.00 0.0K
15:02 849.01 849.06 848.95 848.96 0.0K
15:03 848.98 849.04 848.98 849.04 0.0K
15:04 849.05 849.31 849.05 849.30 0.0K
15:05 849.32 849.46 849.32 849.45 0.0K
15:06 849.46 849.51 849.38 849.38 0.0K
15:07 849.39 849.62 849.36 849.62 0.0K
15:08 849.62 849.66 849.57 849.60 0.0K
15:09 849.61 849.78 849.61 849.78 0.0K
15:10 849.79 849.92 849.78 849.86 0.0K
15:11 849.87 850.06 849.86 850.04 0.0K
15:12 850.04 850.06 849.91 849.91 0.0K
15:13 849.93 850.04 849.91 850.04 0.0K
15:14 850.04 850.07 850.00 850.07 0.0K
15:15 850.06 850.10 849.99 849.99 0.0K
15:16 849.98 850.00 849.76 849.76 0.0K
15:17 849.75 849.82 849.67 849.77 0.0K
15:18 849.74 849.85 849.73 849.85 0.0K
15:19 849.85 849.85 849.70 849.70 0.0K
15:20 849.69 849.70 849.39 849.39 0.0K
15:21 849.39 849.39 849.14 849.14 0.0K
15:22 849.21 849.32 849.21 849.32 0.0K
15:23 849.32 849.39 849.32 849.34 0.0K
15:24 849.35 849.39 849.31 849.39 0.0K
15:25 849.40 849.43 849.34 849.41 0.0K
15:26 849.37 849.37 849.31 849.34 0.0K
15:27 849.35 849.35 849.12 849.19 0.0K
15:28 849.19 849.26 849.19 849.26 0.0K
15:29 849.24 849.25 849.20 849.20 0.0K
15:30 849.20 849.20 848.99 848.99 0.0K
15:31 849.01 849.03 848.94 848.97 0.0K
15:32 848.97 848.97 848.64 848.64 0.0K
15:33 848.64 848.68 848.41 848.45 0.0K
15:34 848.40 848.44 848.31 848.31 0.0K
15:35 848.32 848.32 848.11 848.11 0.0K
15:36 848.08 848.10 848.00 848.00 0.0K
15:37 848.01 848.01 847.81 847.84 0.0K
15:38 847.84 847.96 847.80 847.87 0.0K
15:39 847.87 848.12 847.87 848.12 0.0K
15:40 848.15 848.59 848.15 848.58 0.0K
15:41 848.66 849.02 848.66 848.99 0.0K
15:42 848.99 849.01 848.75 848.77 0.0K
15:43 848.77 848.85 848.71 848.71 0.0K
15:44 848.77 848.95 848.77 848.95 0.0K
15:45 848.96 849.25 848.96 849.25 0.0K
15:46 849.26 849.34 849.16 849.21 0.0K
15:47 849.17 849.19 848.84 848.84 0.0K
15:48 848.70 848.70 848.52 848.52 0.0K
15:49 848.52 848.58 848.50 848.58 0.0K
15:50 848.75 849.10 848.75 848.90 0.0K
15:51 848.88 848.88 848.44 848.46 0.0K
15:52 848.46 848.83 848.43 848.83 0.0K
15:53 848.91 849.12 848.81 849.12 0.0K
15:54 849.11 849.24 848.92 849.23 0.0K
15:55 849.49 849.64 848.86 848.91 0.0K
15:56 848.95 849.29 848.95 849.19 0.0K
15:57 849.16 849.34 849.08 849.33 0.0K
15:58 849.34 849.41 849.20 849.39 0.0K
15:59 849.39 849.53 849.35 849.36 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