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
09:29 749.95 749.97 749.95 749.96 0.0K
09:30 750.18 751.62 750.18 751.62 0.0K
09:31 751.65 753.14 751.50 753.14 0.0K
09:32 753.14 754.61 753.06 754.61 0.0K
09:33 754.68 756.12 754.62 756.11 0.0K
09:34 756.14 756.21 755.44 755.57 0.0K
09:35 755.68 756.35 755.34 755.42 0.0K
09:36 755.60 756.28 755.55 756.28 0.0K
09:37 756.28 756.33 755.80 756.30 0.0K
09:38 756.28 756.96 756.25 756.80 0.0K
09:39 756.86 756.95 756.72 756.86 0.0K
09:40 756.84 757.30 756.84 757.27 0.0K
09:41 757.06 757.06 756.66 756.81 0.0K
09:42 756.75 757.32 756.60 757.20 0.0K
09:43 757.06 757.06 756.43 756.73 0.0K
09:44 756.74 757.09 756.73 756.79 0.0K
09:45 756.89 756.89 755.56 755.65 0.0K
09:46 755.70 756.26 755.50 755.50 0.0K
09:47 755.46 755.67 755.23 755.32 0.0K
09:48 755.25 755.25 754.23 754.23 0.0K
09:49 754.24 754.42 754.24 754.29 0.0K
09:50 754.29 754.32 753.58 753.65 0.0K
09:51 753.59 754.22 753.59 753.88 0.0K
09:52 753.80 753.80 753.31 753.76 0.0K
09:53 753.74 753.77 753.07 753.14 0.0K
09:54 753.09 753.83 753.09 753.71 0.0K
09:55 753.78 754.42 753.78 754.42 0.0K
09:56 754.51 754.51 753.58 753.59 0.0K
09:57 753.57 753.98 753.54 753.97 0.0K
09:58 753.98 753.98 753.74 753.83 0.0K
09:59 753.85 754.48 753.73 754.48 0.0K
10:00 754.76 755.42 754.75 755.06 0.0K
10:01 755.31 755.80 755.31 755.80 0.0K
10:02 755.86 756.53 755.86 756.50 0.0K
10:03 756.43 756.82 756.43 756.82 0.0K
10:04 756.81 756.97 756.65 756.74 0.0K
10:05 756.69 757.38 756.69 757.37 0.0K
10:06 757.39 757.98 757.34 757.95 0.0K
10:07 757.91 757.91 757.40 757.40 0.0K
10:08 757.45 758.15 757.45 758.15 0.0K
10:09 758.20 758.25 758.08 758.16 0.0K
10:10 758.04 758.04 757.84 757.98 0.0K
10:11 757.99 758.06 757.72 757.78 0.0K
10:12 757.79 758.08 757.79 758.02 0.0K
10:13 758.02 758.04 757.51 757.71 0.0K
10:14 757.74 757.97 757.69 757.90 0.0K
10:15 758.03 758.16 757.86 758.15 0.0K
10:16 758.13 758.72 758.10 758.71 0.0K
10:17 758.74 758.74 758.05 758.05 0.0K
10:18 757.96 757.96 757.59 757.62 0.0K
10:19 757.61 757.61 757.15 757.15 0.0K
10:20 757.10 757.28 756.88 756.88 0.0K
10:21 756.85 757.51 756.81 757.35 0.0K
10:22 757.34 757.72 757.32 757.72 0.0K
10:23 757.70 757.78 757.47 757.57 0.0K
10:24 757.57 757.83 757.52 757.83 0.0K
10:25 757.87 757.87 757.35 757.35 0.0K
10:26 757.35 757.37 756.87 756.87 0.0K
10:27 756.91 757.43 756.91 757.43 0.0K
10:28 757.43 757.60 757.42 757.42 0.0K
10:29 757.40 757.40 757.06 757.07 0.0K
10:30 757.01 757.23 756.95 757.03 0.0K
10:31 757.05 757.09 756.79 756.81 0.0K
10:32 756.70 756.80 756.60 756.73 0.0K
10:33 756.68 756.97 756.66 756.97 0.0K
10:34 757.00 757.00 756.69 756.71 0.0K
10:35 756.72 756.81 756.64 756.78 0.0K
10:36 756.82 756.87 756.72 756.77 0.0K
10:37 756.74 756.88 756.74 756.83 0.0K
10:38 756.84 756.91 756.69 756.85 0.0K
10:39 756.87 757.01 756.87 757.01 0.0K
10:40 757.01 757.16 756.99 757.07 0.0K
10:41 757.10 757.10 756.90 756.95 0.0K
10:42 756.94 757.03 756.78 757.00 0.0K
10:43 757.05 757.25 757.05 757.07 0.0K
10:44 757.03 757.18 756.98 757.15 0.0K
10:45 757.14 757.21 757.02 757.09 0.0K
10:46 756.93 757.14 756.90 756.99 0.0K
10:47 757.04 757.27 757.04 757.15 0.0K
10:48 757.20 757.37 757.20 757.37 0.0K
10:49 757.36 757.36 756.99 757.04 0.0K
10:50 757.02 757.20 757.00 757.15 0.0K
10:51 757.15 757.26 756.84 756.84 0.0K
10:52 756.84 756.88 756.66 756.88 0.0K
10:53 756.88 757.10 756.84 757.07 0.0K
10:54 757.07 757.12 757.04 757.06 0.0K
10:55 757.06 757.06 756.73 756.82 0.0K
10:56 756.83 757.14 756.83 757.14 0.0K
10:57 757.13 757.43 757.13 757.43 0.0K
10:58 757.55 757.78 757.54 757.77 0.0K
10:59 757.76 757.76 757.64 757.64 0.0K
11:00 757.63 757.64 757.46 757.49 0.0K
11:01 757.50 757.96 757.50 757.96 0.0K
11:02 757.94 757.94 757.83 757.91 0.0K
11:03 757.92 758.19 757.88 758.00 0.0K
11:04 758.00 758.46 757.99 758.46 0.0K
11:05 758.50 758.50 758.25 758.30 0.0K
11:06 758.27 758.56 758.20 758.44 0.0K
11:07 758.52 758.53 758.38 758.40 0.0K
11:08 758.41 758.47 758.37 758.42 0.0K
11:09 758.42 758.42 758.30 758.37 0.0K
11:10 758.37 758.51 758.30 758.46 0.0K
11:11 758.46 758.46 758.40 758.41 0.0K
11:12 758.39 758.47 758.20 758.20 0.0K
11:13 758.20 758.29 758.12 758.12 0.0K
11:14 758.12 758.19 757.98 757.98 0.0K
11:15 757.99 758.13 757.96 758.13 0.0K
11:16 758.15 758.49 758.14 758.49 0.0K
11:17 758.54 758.58 758.38 758.38 0.0K
11:18 758.37 758.40 757.98 758.01 0.0K
11:19 758.06 758.20 758.03 758.11 0.0K
11:20 758.10 758.17 758.00 758.00 0.0K
11:21 758.00 758.01 757.90 757.90 0.0K
11:22 757.90 757.91 757.84 757.87 0.0K
11:23 757.89 757.92 756.99 756.99 0.0K
11:24 756.96 757.10 756.91 757.10 0.0K
11:25 757.11 757.11 756.72 756.74 0.0K
11:26 756.72 756.73 756.50 756.57 0.0K
11:27 756.56 756.64 756.52 756.57 0.0K
11:28 756.58 756.58 756.37 756.37 0.0K
11:29 756.30 756.30 756.05 756.05 0.0K
11:30 756.01 756.39 755.97 756.39 0.0K
11:31 756.41 756.46 756.41 756.46 0.0K
11:32 756.60 757.00 756.60 757.00 0.0K
11:33 757.01 757.20 757.01 757.17 0.0K
11:34 757.20 757.27 757.15 757.15 0.0K
11:35 757.15 757.34 757.05 757.34 0.0K
11:36 757.34 757.44 757.33 757.44 0.0K
11:37 757.41 757.58 757.41 757.54 0.0K
11:38 757.57 757.57 757.08 757.14 0.0K
11:39 757.03 757.07 756.80 756.80 0.0K
11:40 756.81 757.00 756.79 756.89 0.0K
11:41 756.82 756.82 756.45 756.45 0.0K
11:42 756.46 756.46 756.28 756.44 0.0K
11:43 756.44 756.46 756.41 756.46 0.0K
11:44 756.45 756.45 756.30 756.39 0.0K
11:45 756.34 756.34 756.02 756.02 0.0K
11:46 756.02 756.18 756.02 756.18 0.0K
11:47 756.29 756.29 756.23 756.28 0.0K
11:48 756.24 756.38 756.19 756.36 0.0K
11:49 756.36 756.47 756.33 756.40 0.0K
11:50 756.40 756.67 756.40 756.66 0.0K
11:51 756.72 756.82 756.68 756.82 0.0K
11:52 756.82 756.82 756.67 756.73 0.0K
11:53 756.74 756.88 756.69 756.88 0.0K
11:54 756.88 756.88 756.72 756.86 0.0K
11:55 756.86 756.90 756.80 756.86 0.0K
11:56 756.77 756.78 756.67 756.77 0.0K
11:57 756.77 756.86 756.74 756.86 0.0K
11:58 756.86 756.89 756.82 756.82 0.0K
11:59 756.76 756.79 756.53 756.65 0.0K
12:00 756.66 756.71 756.60 756.60 0.0K
12:01 756.60 756.88 756.58 756.88 0.0K
12:02 756.87 756.87 756.70 756.70 0.0K
12:03 756.70 756.85 756.70 756.85 0.0K
12:04 756.84 756.84 756.75 756.81 0.0K
12:05 756.82 756.84 756.76 756.76 0.0K
12:06 756.76 756.95 756.76 756.93 0.0K
12:07 756.92 757.02 756.90 756.90 0.0K
12:08 756.78 756.78 756.72 756.73 0.0K
12:09 756.73 756.73 756.50 756.50 0.0K
12:10 756.50 756.53 756.40 756.44 0.0K
12:11 756.52 756.54 756.50 756.50 0.0K
12:12 756.52 756.88 756.52 756.88 0.0K
12:13 756.91 756.95 756.90 756.94 0.0K
12:14 756.95 757.30 756.95 757.30 0.0K
12:15 757.30 757.38 757.28 757.38 0.0K
12:16 757.44 757.65 757.44 757.65 0.0K
12:17 757.65 757.65 757.59 757.63 0.0K
12:18 757.64 757.76 757.64 757.71 0.0K
12:19 757.72 758.05 757.72 757.97 0.0K
12:20 757.97 757.99 757.93 757.99 0.0K
12:21 758.00 758.03 757.99 758.01 0.0K
12:22 758.01 758.03 757.89 757.89 0.0K
12:23 757.89 757.93 757.85 757.93 0.0K
12:24 757.93 757.96 757.90 757.96 0.0K
12:25 757.96 757.97 757.84 757.85 0.0K
12:26 757.85 757.96 757.78 757.92 0.0K
12:27 757.93 758.12 757.93 758.12 0.0K
12:28 758.17 758.45 758.17 758.44 0.0K
12:29 758.45 758.45 758.36 758.40 0.0K
12:30 758.43 758.44 758.11 758.11 0.0K
12:31 758.10 758.12 758.03 758.03 0.0K
12:32 758.03 758.03 757.80 757.80 0.0K
12:33 757.78 757.78 757.70 757.74 0.0K
12:34 757.74 757.82 757.74 757.77 0.0K
12:35 757.76 757.89 757.75 757.89 0.0K
12:36 757.88 757.98 757.87 757.98 0.0K
12:37 758.12 758.21 758.12 758.20 0.0K
12:38 758.19 758.30 758.19 758.30 0.0K
12:39 758.30 758.33 758.29 758.29 0.0K
12:40 758.29 758.34 758.23 758.23 0.0K
12:41 758.24 758.39 758.24 758.39 0.0K
12:42 758.43 758.43 758.28 758.29 0.0K
12:43 758.30 758.33 758.29 758.30 0.0K
12:44 758.31 758.58 758.31 758.58 0.0K
12:45 758.59 758.82 758.58 758.81 0.0K
12:46 758.87 758.87 758.73 758.73 0.0K
12:47 758.74 758.94 758.74 758.94 0.0K
12:48 758.95 759.06 758.95 759.06 0.0K
12:49 759.08 759.17 759.08 759.16 0.0K
12:50 759.16 759.27 759.16 759.26 0.0K
12:51 759.27 759.29 759.25 759.29 0.0K
12:52 759.29 759.29 759.23 759.23 0.0K
12:53 759.21 759.26 759.20 759.26 0.0K
12:54 759.26 759.31 759.25 759.26 0.0K
12:55 759.26 759.26 759.04 759.04 0.0K
12:56 759.05 759.05 758.99 759.01 0.0K
12:57 759.01 759.02 758.85 758.90 0.0K
12:58 758.90 758.91 758.86 758.88 0.0K
12:59 758.88 758.89 758.69 758.86 0.0K
13:00 758.85 758.88 758.36 758.36 0.0K
13:01 758.33 758.33 758.21 758.23 0.0K
13:02 758.24 758.26 758.17 758.17 0.0K
13:03 758.18 758.30 758.18 758.29 0.0K
13:04 758.32 758.91 758.32 758.91 0.0K
13:05 758.94 759.22 758.93 759.21 0.0K
13:06 759.21 759.25 759.17 759.21 0.0K
13:07 759.23 759.44 759.22 759.44 0.0K
13:08 759.43 759.45 759.39 759.40 0.0K
13:09 759.45 759.67 759.45 759.67 0.0K
13:10 759.68 759.68 759.52 759.52 0.0K
13:11 759.53 759.68 759.53 759.60 0.0K
13:12 759.61 759.62 759.49 759.51 0.0K
13:13 759.51 759.72 759.51 759.72 0.0K
13:14 759.72 759.72 759.62 759.62 0.0K
13:15 759.62 759.62 759.57 759.59 0.0K
13:16 759.59 759.59 759.51 759.52 0.0K
13:17 759.54 759.61 759.50 759.52 0.0K
13:18 759.51 759.61 759.47 759.61 0.0K
13:19 759.62 759.66 759.45 759.46 0.0K
13:20 759.45 759.45 759.33 759.33 0.0K
13:21 759.33 759.47 759.33 759.47 0.0K
13:22 759.48 759.76 759.48 759.76 0.0K
13:23 759.82 760.02 759.82 760.01 0.0K
13:24 760.03 760.05 760.00 760.00 0.0K
13:25 759.99 759.99 759.89 759.89 0.0K
13:26 759.93 760.09 759.93 760.09 0.0K
13:27 760.13 760.33 760.13 760.32 0.0K
13:28 760.31 760.34 760.21 760.21 0.0K
13:29 760.21 760.26 760.21 760.26 0.0K
13:30 760.29 760.41 760.26 760.27 0.0K
13:31 760.32 760.32 760.11 760.24 0.0K
13:32 760.25 760.45 760.25 760.38 0.0K
13:33 760.35 760.40 760.20 760.20 0.0K
13:34 760.20 760.28 760.20 760.28 0.0K
13:35 760.28 760.79 760.28 760.79 0.0K
13:36 760.79 760.81 760.72 760.74 0.0K
13:37 760.74 760.74 760.71 760.74 0.0K
13:38 760.72 760.81 760.72 760.81 0.0K
13:39 760.80 760.84 760.79 760.84 0.0K
13:40 760.85 760.89 760.81 760.89 0.0K
13:41 760.89 760.93 760.87 760.87 0.0K
13:42 760.86 760.96 760.85 760.96 0.0K
13:43 760.96 761.01 760.86 761.01 0.0K
13:44 761.03 761.07 761.00 761.03 0.0K
13:45 761.03 761.09 761.00 761.09 0.0K
13:46 761.08 761.13 761.08 761.10 0.0K
13:47 761.13 761.13 760.89 760.89 0.0K
13:48 760.86 760.99 760.85 760.98 0.0K
13:49 760.99 761.03 760.98 760.98 0.0K
13:50 760.98 761.13 760.96 761.13 0.0K
13:51 761.13 761.20 761.11 761.18 0.0K
13:52 761.18 761.18 761.09 761.16 0.0K
13:53 761.17 761.20 761.11 761.15 0.0K
13:54 761.18 761.18 760.94 760.95 0.0K
13:55 761.01 761.01 760.72 760.73 0.0K
13:56 760.74 760.80 760.70 760.80 0.0K
13:57 760.80 760.81 760.73 760.79 0.0K
13:58 760.79 760.80 760.69 760.73 0.0K
13:59 760.74 760.82 760.73 760.81 0.0K
14:00 760.84 760.96 760.84 760.96 0.0K
14:01 760.98 761.14 760.95 761.12 0.0K
14:02 761.11 761.11 761.07 761.11 0.0K
14:03 761.12 761.12 761.00 761.00 0.0K
14:04 761.00 761.25 760.99 761.24 0.0K
14:05 761.25 761.26 761.09 761.24 0.0K
14:06 761.25 761.50 761.23 761.49 0.0K
14:07 761.49 761.61 761.49 761.61 0.0K
14:08 761.61 761.72 761.61 761.72 0.0K
14:09 761.71 761.93 761.71 761.93 0.0K
14:10 761.94 761.98 761.94 761.98 0.0K
14:11 761.99 761.99 761.84 761.92 0.0K
14:12 761.97 762.32 761.97 762.29 0.0K
14:13 762.29 762.39 762.29 762.39 0.0K
14:14 762.39 762.40 762.17 762.18 0.0K
14:15 762.19 762.19 762.09 762.10 0.0K
14:16 762.10 762.12 762.08 762.08 0.0K
14:17 762.09 762.16 762.06 762.06 0.0K
14:18 762.06 762.11 762.00 762.07 0.0K
14:19 762.09 762.15 762.08 762.15 0.0K
14:20 762.14 762.17 762.13 762.16 0.0K
14:21 762.16 762.23 762.12 762.21 0.0K
14:22 762.22 762.22 762.15 762.19 0.0K
14:23 762.19 762.26 762.14 762.25 0.0K
14:24 762.25 762.46 762.25 762.45 0.0K
14:25 762.45 762.49 762.44 762.48 0.0K
14:26 762.43 762.51 762.39 762.46 0.0K
14:27 762.48 762.66 762.48 762.66 0.0K
14:28 762.66 762.68 762.58 762.58 0.0K
14:29 762.58 762.63 762.56 762.61 0.0K
14:30 762.61 762.74 762.59 762.71 0.0K
14:31 762.74 762.79 762.71 762.73 0.0K
14:32 762.73 762.73 762.64 762.66 0.0K
14:33 762.65 762.85 762.62 762.85 0.0K
14:34 762.85 762.85 762.76 762.76 0.0K
14:35 762.76 762.78 762.62 762.62 0.0K
14:36 762.62 762.62 762.44 762.44 0.0K
14:37 762.35 762.42 762.32 762.42 0.0K
14:38 762.43 762.44 762.39 762.44 0.0K
14:39 762.44 762.46 762.39 762.40 0.0K
14:40 762.38 762.38 762.32 762.32 0.0K
14:41 762.32 762.35 762.30 762.32 0.0K
14:42 762.32 762.39 762.28 762.37 0.0K
14:43 762.37 762.37 762.20 762.20 0.0K
14:44 762.20 762.21 762.16 762.17 0.0K
14:45 762.17 762.20 762.14 762.15 0.0K
14:46 762.13 762.14 761.94 761.94 0.0K
14:47 761.94 761.95 761.76 761.81 0.0K
14:48 761.81 761.98 761.81 761.90 0.0K
14:49 761.89 761.94 761.89 761.94 0.0K
14:50 761.94 762.12 761.94 762.11 0.0K
14:51 762.09 762.15 762.05 762.10 0.0K
14:52 762.12 762.12 761.96 761.96 0.0K
14:53 761.96 762.02 761.91 761.95 0.0K
14:54 761.98 762.01 761.95 761.95 0.0K
14:55 761.95 762.02 761.93 762.01 0.0K
14:56 762.02 762.02 761.90 761.90 0.0K
14:57 761.92 762.08 761.92 762.07 0.0K
14:58 762.07 762.15 762.07 762.10 0.0K
14:59 762.10 762.15 762.04 762.07 0.0K
15:00 762.06 762.12 762.01 762.06 0.0K
15:01 762.05 762.12 762.04 762.11 0.0K
15:02 762.12 762.18 762.11 762.15 0.0K
15:03 762.12 762.12 761.88 761.88 0.0K
15:04 761.84 761.85 761.70 761.70 0.0K
15:05 761.67 761.67 761.54 761.61 0.0K
15:06 761.60 761.68 761.60 761.63 0.0K
15:07 761.65 761.65 761.59 761.59 0.0K
15:08 761.60 761.61 761.43 761.45 0.0K
15:09 761.45 761.45 761.34 761.35 0.0K
15:10 761.35 761.35 761.28 761.31 0.0K
15:11 761.30 761.41 761.29 761.41 0.0K
15:12 761.46 761.66 761.46 761.64 0.0K
15:13 761.66 761.79 761.66 761.79 0.0K
15:14 761.79 761.82 761.73 761.73 0.0K
15:15 761.73 761.74 761.44 761.44 0.0K
15:16 761.43 761.43 760.94 760.94 0.0K
15:17 760.94 760.94 760.77 760.77 0.0K
15:18 760.77 760.92 760.74 760.92 0.0K
15:19 760.97 760.97 760.93 760.96 0.0K
15:20 760.97 761.04 760.97 760.99 0.0K
15:21 760.92 760.98 760.91 760.98 0.0K
15:22 760.98 761.01 760.94 760.97 0.0K
15:23 760.97 760.97 760.77 760.77 0.0K
15:24 760.76 760.80 760.72 760.72 0.0K
15:25 760.70 760.71 760.63 760.66 0.0K
15:26 760.66 760.68 760.50 760.50 0.0K
15:27 760.56 760.59 760.46 760.47 0.0K
15:28 760.49 760.49 760.41 760.41 0.0K
15:29 760.43 760.43 760.33 760.38 0.0K
15:30 760.38 760.47 760.38 760.42 0.0K
15:31 760.41 760.41 760.27 760.32 0.0K
15:32 760.32 760.38 760.26 760.26 0.0K
15:33 760.26 760.27 760.13 760.13 0.0K
15:34 760.16 760.16 760.14 760.15 0.0K
15:35 760.22 760.37 760.22 760.37 0.0K
15:36 760.37 760.38 760.23 760.24 0.0K
15:37 760.22 760.22 760.08 760.11 0.0K
15:38 760.08 760.08 759.99 760.06 0.0K
15:39 760.05 760.08 759.99 760.08 0.0K
15:40 760.05 760.30 760.05 760.30 0.0K
15:41 760.28 760.38 760.28 760.37 0.0K
15:42 760.37 760.48 760.37 760.48 0.0K
15:43 760.47 760.69 760.46 760.61 0.0K
15:44 760.61 760.63 760.51 760.63 0.0K
15:45 760.72 760.76 760.65 760.72 0.0K
15:46 760.71 760.93 760.71 760.93 0.0K
15:47 760.95 761.10 760.95 761.00 0.0K
15:48 761.02 761.31 761.02 761.30 0.0K
15:49 761.30 761.30 760.89 760.89 0.0K
15:50 761.13 761.13 760.84 760.89 0.0K
15:51 760.87 761.20 760.87 761.20 0.0K
15:52 761.26 761.42 761.26 761.38 0.0K
15:53 761.42 761.47 761.38 761.38 0.0K
15:54 761.39 761.67 761.24 761.67 0.0K
15:55 761.43 761.53 761.19 761.19 0.0K
15:56 761.17 761.19 761.05 761.19 0.0K
15:57 761.20 761.20 761.02 761.12 0.0K
15:58 761.11 761.16 761.03 761.09 0.0K
15:59 761.14 761.22 760.94 760.94 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