ISE Cyber Security UCITS Net TR (HURNTR)

HURNTR
🏛️ 美国 →
789.78
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:29 734.95 734.96 734.95 734.95 0.0K
09:30 736.80 741.65 736.80 741.65 0.0K
09:31 741.98 742.17 740.83 741.46 0.0K
09:32 741.40 741.45 739.87 739.92 0.0K
09:33 739.76 740.09 739.75 739.90 0.0K
09:34 740.00 740.71 739.94 740.65 0.0K
09:35 740.66 740.66 739.99 740.02 0.0K
09:36 739.97 740.20 739.52 739.55 0.0K
09:37 739.59 739.98 739.44 739.98 0.0K
09:38 739.99 740.33 739.99 740.12 0.0K
09:39 740.09 740.09 739.44 739.44 0.0K
09:40 739.44 739.76 739.24 739.24 0.0K
09:41 739.23 739.24 738.68 738.86 0.0K
09:42 738.88 738.96 738.47 738.47 0.0K
09:43 738.11 738.20 738.01 738.09 0.0K
09:44 738.17 738.59 738.17 738.26 0.0K
09:45 738.25 738.54 738.02 738.02 0.0K
09:46 738.02 738.42 738.00 738.25 0.0K
09:47 738.25 738.51 738.25 738.33 0.0K
09:48 738.36 738.46 738.22 738.26 0.0K
09:49 738.27 738.34 738.02 738.28 0.0K
09:50 738.28 738.73 738.28 738.73 0.0K
09:51 738.73 739.62 738.66 739.59 0.0K
09:52 739.61 740.16 739.60 740.16 0.0K
09:53 740.12 740.17 739.72 739.75 0.0K
09:54 739.68 739.73 739.55 739.70 0.0K
09:55 739.75 739.77 738.81 738.86 0.0K
09:56 738.86 739.37 738.79 738.80 0.0K
09:57 738.87 739.67 738.85 739.66 0.0K
09:58 739.70 739.85 739.63 739.63 0.0K
09:59 739.66 739.86 739.66 739.76 0.0K
10:00 739.63 739.73 739.36 739.36 0.0K
10:01 739.53 739.55 739.25 739.55 0.0K
10:02 739.50 740.00 739.41 739.94 0.0K
10:03 739.91 740.22 739.77 739.91 0.0K
10:04 739.95 740.72 739.95 740.49 0.0K
10:05 740.50 740.97 740.46 740.56 0.0K
10:06 740.48 740.74 740.40 740.63 0.0K
10:07 740.57 740.71 740.50 740.58 0.0K
10:08 740.60 740.83 740.41 740.83 0.0K
10:09 740.83 740.83 740.08 740.22 0.0K
10:10 740.23 740.35 739.96 740.35 0.0K
10:11 740.34 740.59 740.24 740.24 0.0K
10:12 740.27 741.06 740.27 741.06 0.0K
10:13 741.08 741.14 740.97 740.97 0.0K
10:14 741.00 741.04 740.87 740.93 0.0K
10:15 740.94 740.99 740.86 740.91 0.0K
10:16 740.89 740.92 740.78 740.87 0.0K
10:17 740.89 741.08 740.89 741.04 0.0K
10:18 741.10 741.35 741.10 741.31 0.0K
10:19 741.32 741.61 741.32 741.61 0.0K
10:20 741.66 741.76 741.62 741.71 0.0K
10:21 741.71 742.01 741.69 741.97 0.0K
10:22 741.95 741.95 741.67 741.89 0.0K
10:23 741.91 741.92 741.74 741.74 0.0K
10:24 741.74 741.81 741.45 741.46 0.0K
10:25 741.46 741.46 740.99 741.06 0.0K
10:26 740.93 740.97 740.65 740.66 0.0K
10:27 740.66 740.79 740.64 740.78 0.0K
10:28 740.79 740.79 739.99 739.99 0.0K
10:29 739.97 740.03 739.53 739.78 0.0K
10:30 739.82 739.97 739.78 739.97 0.0K
10:31 739.97 740.00 739.43 739.43 0.0K
10:32 739.31 739.41 739.30 739.33 0.0K
10:33 739.28 739.39 739.28 739.38 0.0K
10:34 739.32 739.32 739.19 739.19 0.0K
10:35 739.10 739.17 738.85 738.97 0.0K
10:36 738.97 739.30 738.97 739.22 0.0K
10:37 739.23 739.27 739.03 739.04 0.0K
10:38 739.11 739.45 739.10 739.45 0.0K
10:39 739.45 739.50 739.31 739.47 0.0K
10:40 739.47 739.61 739.45 739.45 0.0K
10:41 739.40 739.48 739.39 739.43 0.0K
10:42 739.42 739.43 739.17 739.33 0.0K
10:43 739.37 739.80 739.35 739.80 0.0K
10:44 739.81 739.93 739.80 739.88 0.0K
10:45 740.01 740.07 739.86 739.87 0.0K
10:46 739.87 739.95 739.59 739.59 0.0K
10:47 739.52 739.71 739.45 739.55 0.0K
10:48 739.52 739.81 739.51 739.80 0.0K
10:49 739.76 739.88 739.72 739.73 0.0K
10:50 739.67 739.90 739.67 739.77 0.0K
10:51 739.60 739.94 739.51 739.81 0.0K
10:52 739.77 739.86 739.75 739.75 0.0K
10:53 739.77 739.77 739.59 739.64 0.0K
10:54 739.66 739.80 739.63 739.80 0.0K
10:55 739.82 740.40 739.82 740.32 0.0K
10:56 740.34 740.41 740.09 740.10 0.0K
10:57 740.04 740.26 740.02 740.19 0.0K
10:58 740.16 740.38 740.07 740.34 0.0K
10:59 740.38 740.48 740.37 740.48 0.0K
11:00 740.45 740.61 740.35 740.41 0.0K
11:01 740.45 740.64 740.42 740.56 0.0K
11:02 740.56 740.83 740.45 740.83 0.0K
11:03 740.81 740.98 740.81 740.90 0.0K
11:04 740.81 740.83 740.65 740.71 0.0K
11:05 740.72 740.88 740.71 740.88 0.0K
11:06 741.05 741.42 741.05 741.39 0.0K
11:07 741.29 741.29 741.05 741.06 0.0K
11:08 741.07 741.44 741.07 741.44 0.0K
11:09 741.43 741.47 741.27 741.30 0.0K
11:10 741.29 741.88 741.27 741.88 0.0K
11:11 741.86 741.91 741.59 741.61 0.0K
11:12 741.57 741.80 741.57 741.79 0.0K
11:13 741.78 742.13 741.76 742.12 0.0K
11:14 742.13 742.13 741.72 741.76 0.0K
11:15 741.79 741.81 741.66 741.66 0.0K
11:16 741.65 741.65 741.37 741.37 0.0K
11:17 741.34 741.34 740.96 740.96 0.0K
11:18 740.99 741.39 740.96 741.31 0.0K
11:19 741.29 741.89 741.29 741.89 0.0K
11:20 741.87 742.00 741.81 741.92 0.0K
11:21 741.93 742.09 741.92 741.99 0.0K
11:22 742.11 742.41 742.11 742.41 0.0K
11:23 742.40 742.40 742.17 742.20 0.0K
11:24 742.22 742.37 742.22 742.28 0.0K
11:25 742.29 742.33 742.14 742.32 0.0K
11:26 742.34 742.35 742.26 742.26 0.0K
11:27 742.27 742.32 741.96 741.96 0.0K
11:28 741.99 741.99 741.75 741.93 0.0K
11:29 741.95 742.01 741.89 742.00 0.0K
11:30 742.01 742.01 741.72 741.80 0.0K
11:31 741.80 742.38 741.80 742.38 0.0K
11:32 742.38 742.60 742.38 742.60 0.0K
11:33 742.63 742.78 742.63 742.75 0.0K
11:34 742.75 742.75 742.45 742.47 0.0K
11:35 742.42 742.46 742.08 742.08 0.0K
11:36 742.01 742.01 741.58 741.58 0.0K
11:37 741.57 741.65 741.24 741.24 0.0K
11:38 741.02 741.02 740.51 740.57 0.0K
11:39 740.56 740.56 740.44 740.48 0.0K
11:40 740.48 740.70 740.48 740.70 0.0K
11:41 740.70 741.15 740.69 741.15 0.0K
11:42 741.14 741.24 741.14 741.20 0.0K
11:43 741.18 741.36 741.18 741.35 0.0K
11:44 741.36 741.37 741.25 741.27 0.0K
11:45 741.28 741.49 741.25 741.48 0.0K
11:46 741.48 741.48 741.38 741.45 0.0K
11:47 741.46 741.46 741.27 741.35 0.0K
11:48 741.33 741.64 741.32 741.64 0.0K
11:49 741.60 741.62 741.48 741.49 0.0K
11:50 741.51 741.51 741.24 741.25 0.0K
11:51 741.28 741.32 741.23 741.23 0.0K
11:52 741.20 741.23 741.08 741.08 0.0K
11:53 741.06 741.06 740.65 740.65 0.0K
11:54 740.58 740.66 740.50 740.66 0.0K
11:55 740.68 740.84 740.66 740.84 0.0K
11:56 740.85 740.98 740.83 740.95 0.0K
11:57 740.94 741.05 740.94 741.01 0.0K
11:58 741.04 741.32 741.04 741.32 0.0K
11:59 741.28 741.28 741.03 741.15 0.0K
12:00 741.13 741.45 741.13 741.44 0.0K
12:01 741.49 742.05 741.49 742.03 0.0K
12:02 742.01 742.06 741.82 741.82 0.0K
12:03 741.79 741.86 741.74 741.86 0.0K
12:04 741.86 742.11 741.81 742.10 0.0K
12:05 742.09 742.09 741.89 741.90 0.0K
12:06 741.90 742.16 741.88 742.09 0.0K
12:07 742.04 742.05 741.76 741.80 0.0K
12:08 741.88 741.92 741.83 741.83 0.0K
12:09 741.85 741.90 741.82 741.88 0.0K
12:10 741.87 741.87 741.50 741.50 0.0K
12:11 741.51 741.99 741.51 741.99 0.0K
12:12 742.00 742.23 741.97 742.23 0.0K
12:13 742.31 742.35 742.25 742.26 0.0K
12:14 742.27 742.28 742.21 742.24 0.0K
12:15 742.24 742.59 742.23 742.59 0.0K
12:16 742.57 742.63 742.44 742.45 0.0K
12:17 742.43 742.53 742.40 742.49 0.0K
12:18 742.41 742.41 742.35 742.35 0.0K
12:19 742.32 742.32 742.09 742.15 0.0K
12:20 742.16 742.16 741.79 741.79 0.0K
12:21 741.70 741.70 741.53 741.53 0.0K
12:22 741.60 741.62 741.42 741.43 0.0K
12:23 741.41 741.75 741.41 741.74 0.0K
12:24 741.74 741.94 741.74 741.94 0.0K
12:25 741.93 741.99 741.78 741.78 0.0K
12:26 741.78 741.86 741.70 741.70 0.0K
12:27 741.66 741.66 741.55 741.58 0.0K
12:28 741.57 741.92 741.56 741.88 0.0K
12:29 741.88 741.88 741.65 741.73 0.0K
12:30 741.73 741.86 741.23 741.34 0.0K
12:31 741.34 741.76 741.34 741.72 0.0K
12:32 741.75 741.99 741.71 741.99 0.0K
12:33 742.00 742.22 742.00 742.09 0.0K
12:34 742.08 742.14 742.06 742.14 0.0K
12:35 742.14 742.21 742.11 742.21 0.0K
12:36 742.20 742.50 742.12 742.45 0.0K
12:37 742.46 742.48 742.35 742.48 0.0K
12:38 742.48 742.59 742.48 742.59 0.0K
12:39 742.58 742.69 742.58 742.66 0.0K
12:40 742.63 742.63 742.18 742.20 0.0K
12:41 742.20 742.33 742.19 742.33 0.0K
12:42 742.33 742.39 742.30 742.33 0.0K
12:43 742.32 742.32 742.10 742.18 0.0K
12:44 742.18 742.20 742.09 742.12 0.0K
12:45 742.13 742.16 741.98 742.03 0.0K
12:46 742.02 742.13 741.89 741.91 0.0K
12:47 741.91 741.91 741.81 741.91 0.0K
12:48 741.92 741.94 741.72 741.73 0.0K
12:49 741.73 741.79 741.70 741.70 0.0K
12:50 741.66 741.66 741.17 741.17 0.0K
12:51 741.18 741.30 741.17 741.30 0.0K
12:52 741.32 741.38 741.29 741.29 0.0K
12:53 741.28 741.34 741.26 741.29 0.0K
12:54 741.28 741.43 741.26 741.28 0.0K
12:55 741.13 741.13 741.00 741.12 0.0K
12:56 741.12 741.28 741.10 741.28 0.0K
12:57 741.28 741.45 741.27 741.31 0.0K
12:58 741.32 741.32 740.97 741.03 0.0K
12:59 741.07 741.24 741.06 741.24 0.0K
13:00 741.23 741.76 741.23 741.64 0.0K
13:01 741.63 741.86 741.61 741.78 0.0K
13:02 741.77 741.88 741.56 741.57 0.0K
13:03 741.58 742.01 741.58 741.68 0.0K
13:04 741.69 741.69 741.50 741.51 0.0K
13:05 741.51 741.53 741.27 741.32 0.0K
13:06 741.35 741.41 741.31 741.34 0.0K
13:07 741.27 741.29 741.25 741.25 0.0K
13:08 741.27 741.42 741.25 741.39 0.0K
13:09 741.38 741.43 741.21 741.21 0.0K
13:10 741.27 741.28 741.12 741.12 0.0K
13:11 741.13 741.13 740.92 740.92 0.0K
13:12 740.91 741.00 740.91 740.93 0.0K
13:13 740.94 741.09 740.94 741.06 0.0K
13:14 741.01 741.01 740.90 740.93 0.0K
13:15 740.91 740.98 740.91 740.96 0.0K
13:16 740.98 740.98 740.50 740.56 0.0K
13:17 740.62 740.63 740.47 740.63 0.0K
13:18 740.61 740.61 740.47 740.47 0.0K
13:19 740.47 740.69 740.47 740.69 0.0K
13:20 740.70 740.98 740.67 740.98 0.0K
13:21 741.02 741.24 741.01 741.24 0.0K
13:22 741.22 741.36 741.20 741.31 0.0K
13:23 741.30 741.30 741.21 741.28 0.0K
13:24 741.28 741.29 741.12 741.23 0.0K
13:25 741.25 741.35 741.24 741.24 0.0K
13:26 741.24 741.25 741.21 741.22 0.0K
13:27 741.20 741.20 741.07 741.15 0.0K
13:28 741.16 741.17 741.01 741.02 0.0K
13:29 740.99 741.00 740.94 740.97 0.0K
13:30 740.99 741.05 740.89 740.89 0.0K
13:31 740.82 740.86 740.72 740.72 0.0K
13:32 740.71 740.72 740.51 740.51 0.0K
13:33 740.52 740.52 740.08 740.08 0.0K
13:34 740.06 740.07 739.93 739.93 0.0K
13:35 739.93 740.05 739.83 739.83 0.0K
13:36 739.77 739.77 739.52 739.53 0.0K
13:37 739.46 739.46 739.39 739.43 0.0K
13:38 739.43 739.44 738.98 739.06 0.0K
13:39 739.07 739.11 739.07 739.07 0.0K
13:40 739.07 739.08 738.66 738.72 0.0K
13:41 738.71 738.72 738.56 738.66 0.0K
13:42 738.64 738.64 738.36 738.40 0.0K
13:43 738.41 738.58 738.41 738.56 0.0K
13:44 738.57 738.58 738.54 738.57 0.0K
13:45 738.56 738.56 738.48 738.50 0.0K
13:46 738.49 738.49 738.26 738.33 0.0K
13:47 738.33 738.33 738.21 738.27 0.0K
13:48 738.26 738.30 738.21 738.23 0.0K
13:49 738.23 738.28 738.18 738.22 0.0K
13:50 738.17 738.28 738.14 738.21 0.0K
13:51 738.21 738.29 738.19 738.27 0.0K
13:52 738.33 738.40 738.26 738.40 0.0K
13:53 738.41 738.57 738.40 738.57 0.0K
13:54 738.62 738.71 738.60 738.69 0.0K
13:55 738.70 738.86 738.69 738.86 0.0K
13:56 738.86 738.92 738.86 738.89 0.0K
13:57 738.92 739.15 738.92 739.14 0.0K
13:58 739.14 739.33 739.14 739.32 0.0K
13:59 739.32 739.41 739.27 739.40 0.0K
14:00 739.41 739.47 739.37 739.41 0.0K
14:01 739.42 739.42 739.35 739.41 0.0K
14:02 739.40 739.40 739.32 739.38 0.0K
14:03 739.36 739.64 739.36 739.64 0.0K
14:04 739.67 739.95 739.67 739.95 0.0K
14:05 739.90 740.08 739.86 740.07 0.0K
14:06 740.07 740.10 740.03 740.06 0.0K
14:07 740.07 740.07 739.99 740.06 0.0K
14:08 740.06 740.25 740.02 740.25 0.0K
14:09 740.23 740.25 740.17 740.22 0.0K
14:10 740.21 740.26 740.18 740.18 0.0K
14:11 740.20 740.23 740.14 740.23 0.0K
14:12 740.22 740.29 740.19 740.29 0.0K
14:13 740.30 740.40 740.11 740.37 0.0K
14:14 740.37 740.49 740.31 740.48 0.0K
14:15 740.46 740.70 740.44 740.70 0.0K
14:16 740.70 740.72 740.54 740.56 0.0K
14:17 740.56 740.70 740.48 740.70 0.0K
14:18 740.70 740.81 740.70 740.78 0.0K
14:19 740.80 740.81 740.67 740.67 0.0K
14:20 740.64 740.64 740.48 740.48 0.0K
14:21 740.48 740.57 740.44 740.44 0.0K
14:22 740.42 740.42 740.34 740.41 0.0K
14:23 740.41 740.59 740.41 740.48 0.0K
14:24 740.47 740.47 740.22 740.22 0.0K
14:25 740.23 740.27 740.12 740.14 0.0K
14:26 740.18 740.32 740.18 740.29 0.0K
14:27 740.31 740.45 740.26 740.45 0.0K
14:28 740.44 740.51 740.44 740.48 0.0K
14:29 740.49 740.54 740.48 740.51 0.0K
14:30 740.52 740.66 740.52 740.59 0.0K
14:31 740.61 740.96 740.61 740.93 0.0K
14:32 740.91 740.97 740.85 740.97 0.0K
14:33 740.96 741.06 740.93 741.01 0.0K
14:34 741.01 741.03 740.95 740.95 0.0K
14:35 740.95 741.07 740.94 741.07 0.0K
14:36 741.07 741.10 741.01 741.04 0.0K
14:37 741.02 741.16 740.58 740.58 0.0K
14:38 740.61 740.89 740.60 740.89 0.0K
14:39 740.89 741.02 740.84 741.02 0.0K
14:40 741.01 741.03 740.82 740.82 0.0K
14:41 740.82 740.88 740.57 740.88 0.0K
14:42 740.86 741.08 740.86 741.07 0.0K
14:43 741.11 741.18 741.07 741.08 0.0K
14:44 741.07 741.21 741.07 741.21 0.0K
14:45 741.20 741.29 741.16 741.29 0.0K
14:46 741.34 741.37 741.28 741.37 0.0K
14:47 741.36 741.45 741.34 741.45 0.0K
14:48 741.35 741.40 741.32 741.40 0.0K
14:49 741.44 741.45 741.30 741.30 0.0K
14:50 741.28 741.32 741.20 741.30 0.0K
14:51 741.31 741.40 741.31 741.33 0.0K
14:52 741.32 741.34 741.25 741.27 0.0K
14:53 741.26 741.28 741.21 741.21 0.0K
14:54 741.15 741.15 740.88 740.88 0.0K
14:55 740.88 740.90 740.84 740.86 0.0K
14:56 740.87 741.02 740.87 741.00 0.0K
14:57 741.01 741.09 741.00 741.09 0.0K
14:58 741.11 741.13 740.90 740.92 0.0K
14:59 740.96 741.04 740.96 741.04 0.0K
15:00 741.03 741.08 740.97 741.02 0.0K
15:01 741.06 741.15 741.00 741.00 0.0K
15:02 740.77 740.85 740.67 740.85 0.0K
15:03 740.85 741.15 740.85 741.11 0.0K
15:04 741.12 741.24 741.12 741.22 0.0K
15:05 741.21 741.21 741.12 741.12 0.0K
15:06 741.12 741.18 741.10 741.17 0.0K
15:07 741.18 741.27 741.18 741.21 0.0K
15:08 741.26 741.26 741.13 741.14 0.0K
15:09 741.14 741.18 741.03 741.08 0.0K
15:10 741.08 741.47 741.04 741.47 0.0K
15:11 741.45 741.45 741.39 741.45 0.0K
15:12 741.43 741.56 741.43 741.56 0.0K
15:13 741.56 741.68 741.55 741.55 0.0K
15:14 741.56 741.56 741.31 741.41 0.0K
15:15 741.48 741.56 741.46 741.55 0.0K
15:16 741.55 741.66 741.50 741.66 0.0K
15:17 741.71 741.76 741.66 741.70 0.0K
15:18 741.71 741.79 741.61 741.75 0.0K
15:19 741.75 742.07 741.75 742.07 0.0K
15:20 742.08 742.25 742.08 742.25 0.0K
15:21 742.25 742.47 742.25 742.45 0.0K
15:22 742.45 742.48 742.42 742.46 0.0K
15:23 742.47 742.55 742.44 742.45 0.0K
15:24 742.46 742.46 742.19 742.20 0.0K
15:25 742.18 742.26 742.15 742.17 0.0K
15:26 742.18 742.45 742.18 742.44 0.0K
15:27 742.40 742.48 742.37 742.47 0.0K
15:28 742.47 742.59 742.47 742.57 0.0K
15:29 742.57 742.69 742.57 742.62 0.0K
15:30 742.60 742.66 742.42 742.42 0.0K
15:31 742.39 742.48 742.39 742.48 0.0K
15:32 742.49 742.49 742.20 742.21 0.0K
15:33 742.20 742.23 742.16 742.16 0.0K
15:34 742.16 742.31 742.13 742.31 0.0K
15:35 742.31 742.58 742.31 742.58 0.0K
15:36 742.61 742.64 742.51 742.54 0.0K
15:37 742.53 742.71 742.52 742.67 0.0K
15:38 742.67 742.67 742.59 742.61 0.0K
15:39 742.60 742.70 742.54 742.56 0.0K
15:40 742.58 742.65 742.44 742.47 0.0K
15:41 742.49 742.50 742.32 742.43 0.0K
15:42 742.45 742.46 742.36 742.42 0.0K
15:43 742.41 742.53 742.39 742.43 0.0K
15:44 742.41 742.50 742.36 742.45 0.0K
15:45 742.55 742.57 742.47 742.47 0.0K
15:46 742.46 742.62 742.46 742.55 0.0K
15:47 742.56 742.82 742.56 742.76 0.0K
15:48 742.80 742.95 742.80 742.92 0.0K
15:49 742.93 743.02 742.93 743.00 0.0K
15:50 743.24 743.52 743.21 743.45 0.0K
15:51 743.48 743.89 743.48 743.88 0.0K
15:52 743.85 744.14 743.83 744.14 0.0K
15:53 744.20 744.24 743.93 743.97 0.0K
15:54 744.05 744.16 744.05 744.10 0.0K
15:55 744.29 744.64 744.21 744.64 0.0K
15:56 744.62 744.67 744.54 744.63 0.0K
15:57 744.64 744.76 744.62 744.66 0.0K
15:58 744.61 744.83 744.61 744.83 0.0K
15:59 744.84 744.87 744.60 744.77 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