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
09:29 737.37 737.38 737.37 737.38 0.0K
09:30 736.94 744.83 736.94 744.83 0.0K
09:31 744.52 745.25 744.32 744.90 0.0K
09:32 744.49 745.06 744.31 744.62 0.0K
09:33 744.55 744.76 744.29 744.38 0.0K
09:34 744.29 744.53 743.59 743.59 0.0K
09:35 743.52 743.61 742.21 742.32 0.0K
09:36 742.55 743.10 742.55 743.04 0.0K
09:37 743.15 743.27 742.54 743.27 0.0K
09:38 743.36 744.44 743.36 744.44 0.0K
09:39 744.29 744.62 744.29 744.51 0.0K
09:40 744.48 744.48 743.81 744.15 0.0K
09:41 744.11 744.50 743.64 743.64 0.0K
09:42 743.38 743.38 742.12 742.12 0.0K
09:43 742.08 742.56 741.90 742.50 0.0K
09:44 742.56 742.57 741.55 741.55 0.0K
09:45 741.62 741.88 741.21 741.33 0.0K
09:46 741.24 741.91 740.96 741.02 0.0K
09:47 740.99 741.01 740.19 740.19 0.0K
09:48 740.05 740.13 740.00 740.04 0.0K
09:49 740.04 740.09 739.57 739.61 0.0K
09:50 739.52 739.93 739.47 739.66 0.0K
09:51 739.61 739.95 739.39 739.95 0.0K
09:52 739.94 740.38 739.94 740.35 0.0K
09:53 740.37 740.95 740.23 740.95 0.0K
09:54 741.07 741.32 740.84 741.32 0.0K
09:55 741.53 741.74 740.74 740.81 0.0K
09:56 740.87 741.06 740.79 741.05 0.0K
09:57 741.05 741.05 740.77 740.95 0.0K
09:58 740.97 740.97 740.19 740.36 0.0K
09:59 740.23 740.31 739.37 739.39 0.0K
10:00 739.48 739.93 739.48 739.87 0.0K
10:01 739.83 740.18 739.75 740.01 0.0K
10:02 739.88 740.79 739.74 740.76 0.0K
10:03 740.90 741.41 740.82 741.24 0.0K
10:04 741.18 742.25 741.12 742.23 0.0K
10:05 742.20 742.83 742.20 742.83 0.0K
10:06 742.83 743.31 742.68 743.30 0.0K
10:07 743.34 743.46 743.23 743.38 0.0K
10:08 743.36 743.36 743.17 743.22 0.0K
10:09 743.15 743.42 743.15 743.22 0.0K
10:10 743.30 743.44 743.19 743.43 0.0K
10:11 743.50 743.88 743.50 743.72 0.0K
10:12 743.71 743.89 743.70 743.86 0.0K
10:13 743.89 743.98 743.78 743.80 0.0K
10:14 743.80 743.83 743.65 743.69 0.0K
10:15 743.63 743.72 743.54 743.64 0.0K
10:16 743.56 743.57 743.34 743.34 0.0K
10:17 743.40 743.40 743.08 743.08 0.0K
10:18 743.06 743.40 742.98 743.40 0.0K
10:19 743.40 743.57 743.17 743.56 0.0K
10:20 743.60 743.76 743.38 743.55 0.0K
10:21 743.56 743.68 743.33 743.43 0.0K
10:22 743.44 743.56 743.33 743.52 0.0K
10:23 743.49 743.55 743.32 743.44 0.0K
10:24 743.46 743.46 743.21 743.28 0.0K
10:25 743.29 743.54 742.95 742.95 0.0K
10:26 742.97 743.14 742.96 743.05 0.0K
10:27 743.15 743.15 742.69 742.69 0.0K
10:28 742.65 742.65 742.01 742.04 0.0K
10:29 741.99 741.99 741.48 741.50 0.0K
10:30 741.47 742.12 741.47 741.81 0.0K
10:31 741.80 741.91 741.68 741.90 0.0K
10:32 741.94 742.78 741.94 742.78 0.0K
10:33 742.77 742.77 742.43 742.63 0.0K
10:34 742.63 742.64 742.15 742.15 0.0K
10:35 742.17 742.24 742.12 742.12 0.0K
10:36 742.10 742.10 741.48 741.50 0.0K
10:37 741.50 741.53 740.95 740.95 0.0K
10:38 741.02 741.15 740.91 741.08 0.0K
10:39 741.08 741.19 740.94 741.15 0.0K
10:40 741.15 741.20 741.00 741.00 0.0K
10:41 740.99 741.25 740.97 740.97 0.0K
10:42 740.91 740.91 740.74 740.81 0.0K
10:43 740.84 740.85 740.61 740.64 0.0K
10:44 740.56 740.56 739.98 740.19 0.0K
10:45 740.21 740.38 740.21 740.38 0.0K
10:46 740.39 740.93 740.39 740.73 0.0K
10:47 740.70 740.75 740.38 740.40 0.0K
10:48 740.41 740.47 739.27 739.28 0.0K
10:49 739.31 739.57 739.29 739.52 0.0K
10:50 739.57 739.73 739.54 739.71 0.0K
10:51 739.76 739.95 739.75 739.83 0.0K
10:52 739.82 739.91 739.49 739.49 0.0K
10:53 739.49 739.66 739.16 739.57 0.0K
10:54 739.57 739.64 739.56 739.62 0.0K
10:55 739.62 739.81 739.46 739.81 0.0K
10:56 739.80 739.94 739.50 739.51 0.0K
10:57 739.52 739.52 739.04 739.06 0.0K
10:58 739.06 739.06 738.51 738.51 0.0K
10:59 738.50 738.53 737.85 737.85 0.0K
11:00 737.84 737.98 737.27 737.29 0.0K
11:01 737.29 737.30 736.67 736.67 0.0K
11:02 736.70 737.29 736.70 737.29 0.0K
11:03 737.25 737.62 737.25 737.60 0.0K
11:04 737.61 737.61 737.48 737.52 0.0K
11:05 737.52 737.52 737.33 737.35 0.0K
11:06 737.36 737.38 737.23 737.23 0.0K
11:07 737.21 737.22 736.74 736.75 0.0K
11:08 736.77 736.97 736.75 736.75 0.0K
11:09 736.85 737.27 736.84 737.27 0.0K
11:10 737.27 737.40 737.12 737.13 0.0K
11:11 737.13 737.30 737.09 737.27 0.0K
11:12 737.28 737.28 736.88 737.14 0.0K
11:13 737.17 737.59 737.17 737.59 0.0K
11:14 737.59 738.02 737.59 737.94 0.0K
11:15 737.97 738.23 737.95 738.15 0.0K
11:16 738.08 738.15 737.99 738.15 0.0K
11:17 738.12 738.27 738.12 738.26 0.0K
11:18 738.27 738.28 737.96 738.11 0.0K
11:19 738.02 738.30 738.01 738.29 0.0K
11:20 738.31 738.57 738.24 738.55 0.0K
11:21 738.58 738.59 738.42 738.43 0.0K
11:22 738.46 738.67 738.43 738.55 0.0K
11:23 738.55 738.60 738.50 738.57 0.0K
11:24 738.52 738.52 738.34 738.44 0.0K
11:25 738.45 738.45 738.20 738.21 0.0K
11:26 738.23 738.47 738.20 738.44 0.0K
11:27 738.45 738.50 738.42 738.48 0.0K
11:28 738.49 738.49 738.26 738.26 0.0K
11:29 738.26 738.29 738.08 738.12 0.0K
11:30 738.09 738.16 738.03 738.05 0.0K
11:31 738.02 738.04 737.83 737.87 0.0K
11:32 737.84 737.84 737.40 737.40 0.0K
11:33 737.40 737.69 737.25 737.66 0.0K
11:34 737.65 737.65 737.22 737.35 0.0K
11:35 737.39 737.44 737.29 737.38 0.0K
11:36 737.38 737.39 737.01 737.04 0.0K
11:37 737.04 737.23 737.04 737.23 0.0K
11:38 737.21 737.21 736.73 736.73 0.0K
11:39 736.76 736.89 736.75 736.75 0.0K
11:40 736.75 737.04 736.74 737.04 0.0K
11:41 737.06 737.06 736.87 736.87 0.0K
11:42 736.88 737.00 736.88 737.00 0.0K
11:43 736.99 737.27 736.93 737.24 0.0K
11:44 737.24 737.33 737.15 737.22 0.0K
11:45 737.27 737.45 737.27 737.45 0.0K
11:46 737.45 737.48 737.43 737.47 0.0K
11:47 737.48 737.53 737.29 737.29 0.0K
11:48 737.30 737.41 737.26 737.41 0.0K
11:49 737.34 737.34 737.25 737.27 0.0K
11:50 737.30 737.30 737.01 737.01 0.0K
11:51 737.02 737.08 737.01 737.03 0.0K
11:52 737.01 737.28 737.01 737.28 0.0K
11:53 737.17 737.18 736.98 736.98 0.0K
11:54 737.00 737.06 736.97 736.97 0.0K
11:55 737.00 737.06 736.98 737.05 0.0K
11:56 737.05 737.21 737.04 737.22 0.0K
11:57 737.20 737.28 737.04 737.05 0.0K
11:58 737.02 737.05 736.97 736.98 0.0K
11:59 736.97 737.05 736.97 737.04 0.0K
12:00 737.03 737.33 737.03 737.33 0.0K
12:01 737.31 737.40 737.25 737.40 0.0K
12:02 737.42 737.52 737.42 737.48 0.0K
12:03 737.45 737.62 737.45 737.62 0.0K
12:04 737.63 737.68 737.37 737.37 0.0K
12:05 737.37 737.39 737.09 737.09 0.0K
12:06 737.05 737.16 737.04 737.12 0.0K
12:07 737.11 737.11 736.91 736.91 0.0K
12:08 736.87 736.96 736.87 736.92 0.0K
12:09 736.93 736.97 736.78 736.78 0.0K
12:10 736.75 736.80 736.69 736.73 0.0K
12:11 736.75 736.76 736.68 736.68 0.0K
12:12 736.66 736.67 736.47 736.48 0.0K
12:13 736.47 736.52 736.33 736.33 0.0K
12:14 736.28 736.28 735.89 735.98 0.0K
12:15 735.96 736.07 735.90 736.04 0.0K
12:16 736.04 736.09 736.03 736.09 0.0K
12:17 736.11 736.30 736.09 736.28 0.0K
12:18 736.27 736.29 736.20 736.29 0.0K
12:19 736.27 736.46 736.27 736.39 0.0K
12:20 736.42 736.42 736.38 736.42 0.0K
12:21 736.43 736.45 736.26 736.35 0.0K
12:22 736.35 736.45 736.30 736.45 0.0K
12:23 736.45 736.53 736.42 736.50 0.0K
12:24 736.49 736.49 736.26 736.26 0.0K
12:25 736.28 736.32 736.15 736.19 0.0K
12:26 736.19 736.19 736.02 736.05 0.0K
12:27 736.06 736.10 735.76 735.76 0.0K
12:28 735.77 735.78 735.68 735.74 0.0K
12:29 735.74 735.74 735.25 735.27 0.0K
12:30 735.27 735.29 735.16 735.25 0.0K
12:31 735.22 735.27 735.07 735.07 0.0K
12:32 734.91 735.01 734.91 735.01 0.0K
12:33 734.98 735.15 734.92 735.15 0.0K
12:34 735.15 735.15 734.80 734.86 0.0K
12:35 734.85 735.10 734.85 735.10 0.0K
12:36 735.11 735.16 735.06 735.16 0.0K
12:37 735.15 735.18 734.93 734.93 0.0K
12:38 734.93 734.99 734.82 734.97 0.0K
12:39 734.97 734.97 734.77 734.77 0.0K
12:40 734.75 734.77 734.37 734.37 0.0K
12:41 734.36 734.36 734.13 734.13 0.0K
12:42 734.11 734.21 734.10 734.14 0.0K
12:43 734.14 734.14 733.59 733.60 0.0K
12:44 733.58 733.63 733.49 733.54 0.0K
12:45 733.53 733.55 733.26 733.26 0.0K
12:46 733.22 733.98 733.22 733.98 0.0K
12:47 733.99 734.02 733.76 733.83 0.0K
12:48 733.82 733.84 733.59 733.59 0.0K
12:49 733.58 733.70 733.58 733.68 0.0K
12:50 733.65 733.77 733.48 733.57 0.0K
12:51 733.61 733.81 733.60 733.75 0.0K
12:52 733.75 734.05 733.73 733.74 0.0K
12:53 733.74 734.09 733.74 734.09 0.0K
12:54 734.08 734.09 733.81 733.81 0.0K
12:55 733.79 733.79 733.62 733.62 0.0K
12:56 733.62 733.82 733.59 733.80 0.0K
12:57 733.78 733.78 733.50 733.54 0.0K
12:58 733.54 733.72 733.50 733.69 0.0K
12:59 733.60 733.60 733.42 733.53 0.0K
13:00 733.53 733.77 733.53 733.69 0.0K
13:01 733.77 733.84 733.45 733.46 0.0K
13:02 733.46 733.54 733.38 733.46 0.0K
13:03 733.48 733.48 733.36 733.43 0.0K
13:04 733.42 733.42 733.37 733.40 0.0K
13:05 733.39 733.44 733.05 733.08 0.0K
13:06 733.08 733.08 732.52 732.52 0.0K
13:07 732.46 732.58 732.46 732.54 0.0K
13:08 732.54 732.74 732.54 732.72 0.0K
13:09 732.71 732.77 732.69 732.73 0.0K
13:10 732.74 732.96 732.74 732.94 0.0K
13:11 732.92 732.92 732.76 732.89 0.0K
13:12 732.90 733.12 732.83 733.06 0.0K
13:13 733.06 733.20 733.06 733.19 0.0K
13:14 733.19 733.34 733.19 733.34 0.0K
13:15 733.42 733.55 733.23 733.23 0.0K
13:16 733.24 733.24 733.14 733.22 0.0K
13:17 733.22 733.28 733.17 733.20 0.0K
13:18 733.16 733.19 732.97 732.97 0.0K
13:19 732.95 733.00 732.92 733.00 0.0K
13:20 733.06 733.46 733.06 733.35 0.0K
13:21 733.40 733.45 733.36 733.41 0.0K
13:22 733.39 733.50 733.32 733.50 0.0K
13:23 733.49 733.79 733.49 733.77 0.0K
13:24 733.74 733.76 733.66 733.75 0.0K
13:25 733.74 734.01 733.73 734.00 0.0K
13:26 733.98 733.98 733.84 733.85 0.0K
13:27 733.86 733.87 733.80 733.86 0.0K
13:28 733.88 733.97 733.88 733.96 0.0K
13:29 733.96 734.03 733.96 734.01 0.0K
13:30 734.00 734.01 733.95 734.00 0.0K
13:31 734.05 734.19 734.05 734.18 0.0K
13:32 734.17 734.17 734.09 734.09 0.0K
13:33 734.10 734.12 734.05 734.07 0.0K
13:34 734.07 734.08 733.94 733.95 0.0K
13:35 733.93 733.96 733.82 733.82 0.0K
13:36 733.83 734.18 733.83 734.18 0.0K
13:37 734.24 734.41 734.24 734.38 0.0K
13:38 734.39 734.43 734.36 734.43 0.0K
13:39 734.39 734.39 734.20 734.20 0.0K
13:40 734.19 734.35 734.19 734.35 0.0K
13:41 734.35 734.66 734.35 734.58 0.0K
13:42 734.54 734.54 734.46 734.47 0.0K
13:43 734.45 734.46 734.24 734.26 0.0K
13:44 734.25 734.30 734.10 734.10 0.0K
13:45 734.07 734.11 734.02 734.05 0.0K
13:46 734.05 734.06 733.99 733.99 0.0K
13:47 734.01 734.12 733.95 733.95 0.0K
13:48 733.95 733.99 733.86 733.86 0.0K
13:49 733.81 733.87 733.75 733.75 0.0K
13:50 733.74 733.85 733.64 733.64 0.0K
13:51 733.64 733.64 733.53 733.53 0.0K
13:52 733.49 733.52 733.15 733.15 0.0K
13:53 733.16 733.16 733.02 733.09 0.0K
13:54 733.10 733.23 733.10 733.19 0.0K
13:55 733.19 733.33 733.18 733.33 0.0K
13:56 733.33 733.66 733.33 733.66 0.0K
13:57 733.65 733.92 733.65 733.90 0.0K
13:58 733.91 733.99 733.91 733.98 0.0K
13:59 733.98 734.06 733.98 734.04 0.0K
14:00 734.05 734.28 734.05 734.20 0.0K
14:01 734.21 734.21 733.87 733.87 0.0K
14:02 733.81 733.82 733.46 733.46 0.0K
14:03 733.43 733.47 733.06 733.06 0.0K
14:04 733.01 733.01 732.74 732.90 0.0K
14:05 732.92 733.03 732.90 732.96 0.0K
14:06 732.98 733.02 732.88 732.96 0.0K
14:07 732.99 733.28 732.99 733.27 0.0K
14:08 733.29 733.50 733.27 733.49 0.0K
14:09 733.49 733.58 733.47 733.58 0.0K
14:10 733.58 733.65 733.35 733.35 0.0K
14:11 733.36 733.52 733.35 733.51 0.0K
14:12 733.52 733.59 733.44 733.47 0.0K
14:13 733.46 733.49 733.39 733.47 0.0K
14:14 733.46 733.46 733.39 733.39 0.0K
14:15 733.34 733.35 733.32 733.32 0.0K
14:16 733.32 733.44 733.32 733.44 0.0K
14:17 733.43 733.47 733.42 733.47 0.0K
14:18 733.45 733.52 733.45 733.47 0.0K
14:19 733.47 733.59 733.46 733.59 0.0K
14:20 733.59 733.64 733.57 733.57 0.0K
14:21 733.51 733.70 733.51 733.70 0.0K
14:22 733.69 733.73 733.64 733.69 0.0K
14:23 733.69 733.78 733.69 733.77 0.0K
14:24 733.77 733.80 733.74 733.76 0.0K
14:25 733.78 733.90 733.78 733.90 0.0K
14:26 733.89 733.90 733.73 733.76 0.0K
14:27 733.75 733.75 733.34 733.34 0.0K
14:28 733.34 733.46 733.34 733.44 0.0K
14:29 733.40 733.45 733.40 733.45 0.0K
14:30 733.45 733.45 733.31 733.33 0.0K
14:31 733.34 733.48 733.33 733.48 0.0K
14:32 733.48 733.65 733.44 733.64 0.0K
14:33 733.64 733.64 733.56 733.56 0.0K
14:34 733.55 733.66 733.55 733.60 0.0K
14:35 733.62 733.67 733.61 733.66 0.0K
14:36 733.65 733.67 733.54 733.54 0.0K
14:37 733.52 733.57 733.48 733.57 0.0K
14:38 733.59 733.59 733.55 733.58 0.0K
14:39 733.57 733.57 733.47 733.47 0.0K
14:40 733.46 733.56 733.46 733.56 0.0K
14:41 733.56 733.59 733.52 733.56 0.0K
14:42 733.57 733.69 733.57 733.63 0.0K
14:43 733.63 733.63 733.22 733.22 0.0K
14:44 733.20 733.40 733.20 733.39 0.0K
14:45 733.39 733.43 733.38 733.40 0.0K
14:46 733.38 733.41 733.19 733.21 0.0K
14:47 733.20 733.50 733.20 733.47 0.0K
14:48 733.46 733.48 733.36 733.40 0.0K
14:49 733.33 733.37 733.28 733.28 0.0K
14:50 733.28 733.42 733.26 733.38 0.0K
14:51 733.35 733.35 733.28 733.33 0.0K
14:52 733.34 733.57 733.28 733.57 0.0K
14:53 733.57 733.64 733.55 733.64 0.0K
14:54 733.65 733.87 733.64 733.87 0.0K
14:55 733.82 733.87 733.72 733.74 0.0K
14:56 733.72 733.80 733.69 733.77 0.0K
14:57 733.77 734.15 733.77 734.15 0.0K
14:58 734.16 734.41 734.16 734.38 0.0K
14:59 734.39 734.43 734.32 734.32 0.0K
15:00 734.26 734.29 734.05 734.06 0.0K
15:01 734.04 734.05 733.84 733.85 0.0K
15:02 733.90 734.09 733.90 734.04 0.0K
15:03 734.04 734.06 733.08 733.08 0.0K
15:04 733.08 733.12 733.04 733.04 0.0K
15:05 733.00 733.08 732.97 732.98 0.0K
15:06 733.00 733.02 732.84 732.84 0.0K
15:07 732.83 732.84 732.73 732.76 0.0K
15:08 732.75 732.81 732.66 732.81 0.0K
15:09 732.82 732.86 732.60 732.60 0.0K
15:10 732.60 732.79 732.60 732.76 0.0K
15:11 732.78 732.92 732.78 732.86 0.0K
15:12 732.88 733.07 732.88 733.07 0.0K
15:13 733.08 733.09 733.05 733.05 0.0K
15:14 733.05 733.05 732.94 732.98 0.0K
15:15 732.98 733.23 732.89 733.23 0.0K
15:16 733.25 733.31 733.25 733.28 0.0K
15:17 733.22 733.22 733.08 733.08 0.0K
15:18 733.07 733.22 733.01 733.11 0.0K
15:19 733.11 733.27 733.11 733.13 0.0K
15:20 733.13 733.13 732.99 733.04 0.0K
15:21 733.05 733.33 733.05 733.33 0.0K
15:22 733.33 733.36 733.33 733.35 0.0K
15:23 733.36 733.56 733.36 733.56 0.0K
15:24 733.57 733.74 733.57 733.74 0.0K
15:25 733.79 733.90 733.78 733.89 0.0K
15:26 733.90 733.98 733.87 733.98 0.0K
15:27 733.99 734.14 733.99 734.14 0.0K
15:28 734.14 734.21 734.13 734.21 0.0K
15:29 734.20 734.26 734.11 734.13 0.0K
15:30 734.14 734.37 734.14 734.36 0.0K
15:31 734.36 734.36 734.28 734.32 0.0K
15:32 734.32 734.65 734.32 734.64 0.0K
15:33 734.65 734.67 734.57 734.59 0.0K
15:34 734.58 734.70 734.58 734.69 0.0K
15:35 734.73 734.79 734.73 734.78 0.0K
15:36 734.80 734.80 734.63 734.63 0.0K
15:37 734.67 734.68 734.42 734.42 0.0K
15:38 734.42 734.42 734.27 734.36 0.0K
15:39 734.35 734.45 734.35 734.44 0.0K
15:40 734.43 734.45 734.37 734.40 0.0K
15:41 734.42 734.49 734.34 734.44 0.0K
15:42 734.45 734.70 734.45 734.70 0.0K
15:43 734.71 734.88 734.71 734.87 0.0K
15:44 734.85 735.01 734.83 735.00 0.0K
15:45 734.97 734.97 734.73 734.73 0.0K
15:46 734.71 734.77 734.68 734.71 0.0K
15:47 734.72 734.72 734.55 734.55 0.0K
15:48 734.56 734.58 734.34 734.34 0.0K
15:49 734.36 734.38 734.28 734.28 0.0K
15:50 734.25 734.25 733.89 734.19 0.0K
15:51 734.22 734.27 734.02 734.02 0.0K
15:52 734.01 734.10 733.99 734.04 0.0K
15:53 733.98 733.98 733.75 733.76 0.0K
15:54 733.69 733.76 733.45 733.62 0.0K
15:55 733.83 734.04 733.83 734.01 0.0K
15:56 733.99 734.23 733.96 734.23 0.0K
15:57 734.24 734.34 734.20 734.26 0.0K
15:58 734.23 734.46 734.20 734.46 0.0K
15:59 734.56 734.90 734.56 734.89 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