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
09:29 761.16 761.17 761.15 761.17 0.0K
09:30 761.14 764.09 761.14 763.10 0.0K
09:31 763.06 764.29 762.98 764.29 0.0K
09:32 764.28 765.03 764.28 764.71 0.0K
09:33 764.23 764.23 763.48 763.51 0.0K
09:34 763.54 763.99 763.54 763.90 0.0K
09:35 763.93 764.59 763.93 764.59 0.0K
09:36 764.50 764.51 763.83 763.85 0.0K
09:37 763.73 764.49 763.70 764.49 0.0K
09:38 764.39 764.39 763.97 764.02 0.0K
09:39 764.02 764.02 763.17 763.19 0.0K
09:40 763.23 764.03 763.23 763.83 0.0K
09:41 763.58 764.60 763.56 764.58 0.0K
09:42 764.55 764.55 764.05 764.19 0.0K
09:43 764.11 764.11 763.37 763.37 0.0K
09:44 763.44 763.50 762.85 763.06 0.0K
09:45 762.86 762.96 761.93 761.93 0.0K
09:46 761.64 761.68 761.39 761.55 0.0K
09:47 761.50 761.50 760.86 760.95 0.0K
09:48 760.92 761.32 760.92 761.32 0.0K
09:49 761.33 761.93 761.32 761.91 0.0K
09:50 761.80 761.80 761.30 761.47 0.0K
09:51 761.45 761.58 760.92 760.99 0.0K
09:52 761.18 761.33 761.16 761.26 0.0K
09:53 761.26 761.70 761.02 761.69 0.0K
09:54 761.63 761.79 761.54 761.73 0.0K
09:55 761.75 762.00 761.30 761.33 0.0K
09:56 761.17 761.18 760.60 760.65 0.0K
09:57 760.70 760.80 760.23 760.29 0.0K
09:58 760.25 760.40 760.17 760.19 0.0K
09:59 760.22 760.45 760.20 760.45 0.0K
10:00 760.60 760.85 760.50 760.85 0.0K
10:01 760.88 760.99 760.36 760.36 0.0K
10:02 760.37 760.82 760.19 760.79 0.0K
10:03 760.66 760.66 759.84 759.85 0.0K
10:04 759.75 759.76 759.31 759.51 0.0K
10:05 759.43 759.70 759.41 759.41 0.0K
10:06 759.45 759.50 758.99 759.07 0.0K
10:07 758.95 759.36 758.79 759.36 0.0K
10:08 759.37 759.37 758.73 758.76 0.0K
10:09 758.68 758.80 758.53 758.58 0.0K
10:10 758.67 758.83 758.49 758.60 0.0K
10:11 758.63 758.63 758.49 758.52 0.0K
10:12 758.46 758.52 757.84 757.84 0.0K
10:13 757.72 758.15 757.61 758.15 0.0K
10:14 758.20 758.45 758.16 758.45 0.0K
10:15 758.43 758.43 758.11 758.16 0.0K
10:16 758.18 758.67 758.18 758.67 0.0K
10:17 758.69 759.50 758.69 759.49 0.0K
10:18 759.37 759.44 759.19 759.44 0.0K
10:19 759.44 759.44 759.13 759.37 0.0K
10:20 759.43 760.00 759.42 759.90 0.0K
10:21 759.94 760.34 759.94 760.34 0.0K
10:22 760.39 760.48 759.95 759.95 0.0K
10:23 759.86 760.27 759.86 760.14 0.0K
10:24 760.07 760.37 760.07 760.09 0.0K
10:25 760.03 760.03 759.31 759.31 0.0K
10:26 759.34 759.40 758.61 758.63 0.0K
10:27 758.64 758.98 758.64 758.93 0.0K
10:28 758.92 758.96 758.83 758.95 0.0K
10:29 758.95 759.49 758.93 759.48 0.0K
10:30 759.50 759.50 759.17 759.30 0.0K
10:31 759.34 759.34 759.05 759.07 0.0K
10:32 759.14 759.36 759.06 759.11 0.0K
10:33 759.12 759.27 759.12 759.22 0.0K
10:34 759.22 759.22 758.98 759.01 0.0K
10:35 759.03 759.04 758.70 758.70 0.0K
10:36 758.70 758.88 758.70 758.88 0.0K
10:37 758.89 759.68 758.88 759.68 0.0K
10:38 759.70 759.71 759.53 759.54 0.0K
10:39 759.55 759.75 759.55 759.75 0.0K
10:40 759.74 759.74 759.57 759.66 0.0K
10:41 759.66 759.66 759.01 759.01 0.0K
10:42 759.04 759.04 758.76 758.76 0.0K
10:43 758.68 758.68 758.32 758.39 0.0K
10:44 758.35 758.35 758.14 758.16 0.0K
10:45 758.14 758.14 757.85 757.90 0.0K
10:46 757.89 757.95 757.83 757.90 0.0K
10:47 757.94 757.95 757.71 757.75 0.0K
10:48 757.74 757.74 757.49 757.54 0.0K
10:49 757.55 757.55 757.18 757.18 0.0K
10:50 757.16 757.20 756.81 756.81 0.0K
10:51 756.81 757.04 756.81 756.81 0.0K
10:52 756.81 756.82 756.56 756.67 0.0K
10:53 756.56 756.63 756.38 756.50 0.0K
10:54 756.49 756.53 756.41 756.53 0.0K
10:55 756.54 756.84 756.33 756.84 0.0K
10:56 756.85 757.02 756.84 756.84 0.0K
10:57 756.83 756.89 756.60 756.60 0.0K
10:58 756.57 756.70 756.57 756.60 0.0K
10:59 756.60 756.68 756.59 756.65 0.0K
11:00 756.64 756.96 756.61 756.96 0.0K
11:01 756.90 757.07 756.89 757.00 0.0K
11:02 757.00 757.12 756.96 756.97 0.0K
11:03 756.98 757.22 756.98 757.10 0.0K
11:04 757.10 757.19 756.96 757.01 0.0K
11:05 757.06 757.09 756.83 756.83 0.0K
11:06 756.81 756.84 756.70 756.83 0.0K
11:07 756.84 757.44 756.84 757.42 0.0K
11:08 757.42 757.52 757.33 757.36 0.0K
11:09 757.36 757.59 757.32 757.59 0.0K
11:10 757.59 757.94 757.59 757.93 0.0K
11:11 757.89 757.89 757.58 757.58 0.0K
11:12 757.51 757.65 757.50 757.50 0.0K
11:13 757.49 757.65 757.49 757.65 0.0K
11:14 757.66 757.68 757.44 757.44 0.0K
11:15 757.46 757.71 757.41 757.71 0.0K
11:16 757.71 757.71 757.17 757.17 0.0K
11:17 757.17 757.18 757.09 757.15 0.0K
11:18 757.12 757.14 757.04 757.12 0.0K
11:19 757.11 757.44 757.11 757.44 0.0K
11:20 757.45 757.52 757.41 757.47 0.0K
11:21 757.45 757.45 757.05 757.05 0.0K
11:22 757.04 757.09 756.98 757.09 0.0K
11:23 757.17 757.33 757.17 757.25 0.0K
11:24 757.25 757.42 757.25 757.41 0.0K
11:25 757.40 757.48 757.36 757.48 0.0K
11:26 757.48 757.81 757.48 757.75 0.0K
11:27 757.73 757.73 757.52 757.55 0.0K
11:28 757.49 757.71 757.49 757.65 0.0K
11:29 757.67 757.67 757.41 757.43 0.0K
11:30 757.42 757.46 757.01 757.01 0.0K
11:31 756.89 756.97 756.82 756.82 0.0K
11:32 756.83 756.85 756.76 756.80 0.0K
11:33 756.78 756.99 756.78 756.97 0.0K
11:34 756.94 756.95 756.85 756.87 0.0K
11:35 756.89 756.89 756.50 756.50 0.0K
11:36 756.50 756.79 756.50 756.79 0.0K
11:37 756.78 757.01 756.78 757.01 0.0K
11:38 757.02 757.05 756.94 757.00 0.0K
11:39 757.00 757.25 756.99 757.25 0.0K
11:40 757.26 757.30 757.09 757.09 0.0K
11:41 757.15 757.16 757.10 757.16 0.0K
11:42 757.16 757.16 757.09 757.14 0.0K
11:43 757.11 757.21 757.10 757.19 0.0K
11:44 757.19 757.32 757.16 757.30 0.0K
11:45 757.29 757.29 757.17 757.21 0.0K
11:46 757.19 757.27 757.06 757.19 0.0K
11:47 757.19 757.30 757.13 757.13 0.0K
11:48 757.16 757.32 757.16 757.30 0.0K
11:49 757.30 757.81 757.30 757.79 0.0K
11:50 757.77 757.78 757.45 757.45 0.0K
11:51 757.42 757.58 757.41 757.57 0.0K
11:52 757.57 757.84 757.55 757.72 0.0K
11:53 757.72 757.80 757.59 757.59 0.0K
11:54 757.59 757.60 757.51 757.60 0.0K
11:55 757.57 757.70 757.57 757.70 0.0K
11:56 757.70 757.75 757.43 757.43 0.0K
11:57 757.45 757.64 757.40 757.64 0.0K
11:58 757.64 757.64 757.34 757.34 0.0K
11:59 757.33 757.38 757.30 757.30 0.0K
12:00 757.32 757.32 757.16 757.22 0.0K
12:01 757.21 757.48 757.19 757.47 0.0K
12:02 757.47 757.57 757.47 757.48 0.0K
12:03 757.48 757.49 757.23 757.35 0.0K
12:04 757.31 757.42 757.31 757.37 0.0K
12:05 757.37 757.37 756.62 756.62 0.0K
12:06 756.60 756.80 756.55 756.76 0.0K
12:07 756.78 756.92 756.77 756.91 0.0K
12:08 756.90 757.06 756.86 757.06 0.0K
12:09 757.06 757.06 756.95 757.00 0.0K
12:10 757.03 757.38 757.00 757.37 0.0K
12:11 757.36 757.42 757.33 757.33 0.0K
12:12 757.34 757.44 757.31 757.43 0.0K
12:13 757.45 757.66 757.45 757.66 0.0K
12:14 757.67 757.95 757.67 757.95 0.0K
12:15 757.95 758.05 757.92 758.04 0.0K
12:16 758.04 758.14 758.04 758.04 0.0K
12:17 758.04 758.10 757.99 758.08 0.0K
12:18 758.07 758.09 757.88 757.88 0.0K
12:19 757.87 758.03 757.86 758.02 0.0K
12:20 758.03 758.14 758.01 758.13 0.0K
12:21 758.14 758.28 758.14 758.28 0.0K
12:22 758.27 758.44 758.27 758.36 0.0K
12:23 758.37 758.46 758.37 758.46 0.0K
12:24 758.46 758.50 758.34 758.35 0.0K
12:25 758.35 758.55 758.34 758.49 0.0K
12:26 758.44 758.44 758.20 758.21 0.0K
12:27 758.23 758.24 757.98 757.98 0.0K
12:28 757.95 758.11 757.95 758.06 0.0K
12:29 758.06 758.07 757.82 757.82 0.0K
12:30 757.83 757.86 757.74 757.86 0.0K
12:31 757.98 758.06 757.94 758.04 0.0K
12:32 758.03 758.07 757.98 758.06 0.0K
12:33 758.05 758.09 758.03 758.07 0.0K
12:34 758.08 758.18 758.08 758.16 0.0K
12:35 758.16 758.17 758.08 758.16 0.0K
12:36 758.19 758.24 758.13 758.13 0.0K
12:37 758.13 758.13 758.02 758.11 0.0K
12:38 758.17 758.26 758.14 758.16 0.0K
12:39 758.16 758.46 758.10 758.46 0.0K
12:40 758.46 758.47 758.41 758.44 0.0K
12:41 758.45 758.48 758.36 758.38 0.0K
12:42 758.41 758.46 758.41 758.45 0.0K
12:43 758.46 758.49 758.34 758.34 0.0K
12:44 758.35 758.45 758.35 758.42 0.0K
12:45 758.43 758.90 758.43 758.90 0.0K
12:46 758.90 758.99 758.88 758.95 0.0K
12:47 758.95 759.07 758.83 759.07 0.0K
12:48 759.08 759.12 759.07 759.11 0.0K
12:49 759.11 759.20 759.08 759.17 0.0K
12:50 759.16 759.18 759.08 759.18 0.0K
12:51 759.18 759.18 758.84 758.84 0.0K
12:52 758.85 759.01 758.84 759.01 0.0K
12:53 758.98 759.10 758.98 759.10 0.0K
12:54 759.10 759.14 759.09 759.13 0.0K
12:55 759.13 759.19 759.10 759.19 0.0K
12:56 759.14 759.14 758.82 758.83 0.0K
12:57 758.85 759.02 758.85 759.02 0.0K
12:58 759.03 759.04 759.02 759.02 0.0K
12:59 759.03 759.03 758.96 758.97 0.0K
13:00 758.90 758.90 758.48 758.48 0.0K
13:01 758.47 758.47 758.32 758.32 0.0K
13:02 758.32 758.32 758.19 758.23 0.0K
13:03 758.22 758.22 757.91 757.91 0.0K
13:04 757.93 757.93 757.33 757.33 0.0K
13:05 757.33 757.33 757.08 757.08 0.0K
13:06 757.06 757.26 757.01 757.26 0.0K
13:07 757.26 757.41 757.23 757.41 0.0K
13:08 757.43 757.59 757.43 757.50 0.0K
13:09 757.49 757.49 757.28 757.29 0.0K
13:10 757.29 757.29 757.17 757.20 0.0K
13:11 757.20 757.20 756.73 756.74 0.0K
13:12 756.74 756.81 756.67 756.71 0.0K
13:13 756.74 756.75 756.46 756.46 0.0K
13:14 756.47 756.55 756.47 756.47 0.0K
13:15 756.52 756.55 756.40 756.40 0.0K
13:16 756.33 756.35 756.31 756.33 0.0K
13:17 756.33 756.42 756.25 756.25 0.0K
13:18 756.26 756.29 756.12 756.22 0.0K
13:19 756.22 756.28 756.05 756.23 0.0K
13:20 756.23 756.50 756.23 756.50 0.0K
13:21 756.50 756.54 756.46 756.52 0.0K
13:22 756.54 756.58 756.54 756.57 0.0K
13:23 756.55 756.57 756.48 756.55 0.0K
13:24 756.56 756.71 756.56 756.68 0.0K
13:25 756.67 756.76 756.67 756.69 0.0K
13:26 756.70 756.70 756.62 756.68 0.0K
13:27 756.68 756.70 756.67 756.67 0.0K
13:28 756.66 756.67 756.57 756.57 0.0K
13:29 756.56 756.61 756.32 756.33 0.0K
13:30 756.37 756.67 756.37 756.67 0.0K
13:31 756.68 756.69 756.51 756.51 0.0K
13:32 756.52 756.56 756.45 756.45 0.0K
13:33 756.43 756.45 756.35 756.35 0.0K
13:34 756.35 756.35 756.14 756.14 0.0K
13:35 756.14 756.21 756.08 756.14 0.0K
13:36 756.14 756.25 756.14 756.24 0.0K
13:37 756.24 756.65 756.22 756.65 0.0K
13:38 756.67 756.81 756.66 756.80 0.0K
13:39 756.80 756.82 756.77 756.82 0.0K
13:40 756.82 756.96 756.82 756.96 0.0K
13:41 756.99 756.99 756.87 756.90 0.0K
13:42 756.90 756.96 756.81 756.86 0.0K
13:43 756.87 756.87 756.59 756.59 0.0K
13:44 756.59 756.76 756.59 756.76 0.0K
13:45 756.76 756.91 756.76 756.91 0.0K
13:46 756.92 756.97 756.88 756.95 0.0K
13:47 756.96 756.97 756.90 756.91 0.0K
13:48 756.90 757.23 756.90 757.21 0.0K
13:49 757.21 757.27 757.21 757.22 0.0K
13:50 757.23 757.33 757.22 757.31 0.0K
13:51 757.32 757.38 757.30 757.38 0.0K
13:52 757.38 757.52 757.38 757.47 0.0K
13:53 757.48 757.49 757.42 757.44 0.0K
13:54 757.44 757.44 757.29 757.30 0.0K
13:55 757.30 757.31 757.29 757.28 0.0K
13:56 757.27 757.29 757.04 757.04 0.0K
13:57 757.03 757.03 756.76 756.76 0.0K
13:58 756.76 756.84 756.63 756.66 0.0K
13:59 756.70 756.82 756.70 756.78 0.0K
14:00 756.78 756.78 756.57 756.68 0.0K
14:01 756.70 756.70 756.43 756.43 0.0K
14:02 756.38 756.41 756.32 756.34 0.0K
14:03 756.30 756.73 756.29 756.70 0.0K
14:04 756.67 756.68 756.52 756.52 0.0K
14:05 756.51 756.51 756.33 756.35 0.0K
14:06 756.31 756.51 756.27 756.51 0.0K
14:07 756.51 756.58 756.48 756.58 0.0K
14:08 756.57 756.66 756.55 756.66 0.0K
14:09 756.63 756.76 756.63 756.71 0.0K
14:10 756.72 756.96 756.70 756.95 0.0K
14:11 756.89 756.92 756.73 756.73 0.0K
14:12 756.72 756.82 756.69 756.69 0.0K
14:13 756.69 756.69 756.39 756.40 0.0K
14:14 756.40 756.53 756.40 756.45 0.0K
14:15 756.46 756.61 756.45 756.61 0.0K
14:16 756.61 756.62 756.48 756.48 0.0K
14:17 756.47 756.47 756.06 756.06 0.0K
14:18 756.07 756.10 756.06 756.07 0.0K
14:19 756.06 756.21 756.05 756.21 0.0K
14:20 756.23 756.25 756.00 756.03 0.0K
14:21 756.01 756.05 755.96 755.96 0.0K
14:22 755.96 755.96 755.68 755.70 0.0K
14:23 755.68 755.75 755.68 755.73 0.0K
14:24 755.73 755.73 755.70 755.72 0.0K
14:25 755.74 756.00 755.74 755.96 0.0K
14:26 755.92 755.95 755.67 755.67 0.0K
14:27 755.64 755.78 755.64 755.78 0.0K
14:28 755.76 755.82 755.76 755.78 0.0K
14:29 755.73 755.82 755.73 755.82 0.0K
14:30 755.81 756.06 755.81 756.05 0.0K
14:31 756.07 756.20 756.07 756.19 0.0K
14:32 756.19 756.52 756.19 756.50 0.0K
14:33 756.52 756.58 756.34 756.34 0.0K
14:34 756.34 756.34 756.18 756.18 0.0K
14:35 756.19 756.21 756.12 756.13 0.0K
14:36 756.13 756.18 755.92 755.92 0.0K
14:37 755.90 756.05 755.90 756.05 0.0K
14:38 756.11 756.12 755.99 756.01 0.0K
14:39 756.01 756.01 755.91 755.91 0.0K
14:40 755.89 755.91 755.82 755.91 0.0K
14:41 755.91 755.95 755.90 755.92 0.0K
14:42 755.91 755.91 755.64 755.64 0.0K
14:43 755.63 755.63 755.56 755.58 0.0K
14:44 755.59 755.61 755.59 755.59 0.0K
14:45 755.54 755.54 755.46 755.46 0.0K
14:46 755.47 755.47 755.31 755.31 0.0K
14:47 755.31 755.45 755.31 755.45 0.0K
14:48 755.44 755.44 755.31 755.31 0.0K
14:49 755.30 755.33 755.29 755.33 0.0K
14:50 755.32 755.35 755.30 755.35 0.0K
14:51 755.35 755.35 755.17 755.19 0.0K
14:52 755.19 755.42 755.16 755.38 0.0K
14:53 755.39 755.39 755.36 755.37 0.0K
14:54 755.37 755.54 755.35 755.52 0.0K
14:55 755.52 755.55 755.50 755.50 0.0K
14:56 755.50 755.53 755.45 755.49 0.0K
14:57 755.49 755.51 755.45 755.51 0.0K
14:58 755.57 755.58 755.46 755.49 0.0K
14:59 755.49 755.50 755.43 755.46 0.0K
15:00 755.45 755.56 755.45 755.46 0.0K
15:01 755.45 755.61 755.44 755.59 0.0K
15:02 755.56 755.56 755.37 755.46 0.0K
15:03 755.43 755.45 755.35 755.35 0.0K
15:04 755.35 755.35 755.25 755.25 0.0K
15:05 755.24 755.28 755.17 755.20 0.0K
15:06 755.15 755.28 755.08 755.28 0.0K
15:07 755.28 755.31 755.26 755.28 0.0K
15:08 755.30 755.49 755.30 755.47 0.0K
15:09 755.44 755.56 755.44 755.55 0.0K
15:10 755.51 755.55 755.47 755.52 0.0K
15:11 755.51 755.60 755.50 755.60 0.0K
15:12 755.60 755.84 755.60 755.84 0.0K
15:13 755.83 755.88 755.83 755.87 0.0K
15:14 755.88 756.03 755.83 756.03 0.0K
15:15 756.04 756.28 756.04 756.22 0.0K
15:16 756.21 756.25 756.18 756.25 0.0K
15:17 756.26 756.40 756.26 756.40 0.0K
15:18 756.41 756.42 756.35 756.35 0.0K
15:19 756.39 756.51 756.39 756.49 0.0K
15:20 756.51 756.56 756.44 756.56 0.0K
15:21 756.56 756.69 756.56 756.65 0.0K
15:22 756.61 756.63 756.56 756.56 0.0K
15:23 756.57 756.57 756.39 756.42 0.0K
15:24 756.43 756.48 756.37 756.37 0.0K
15:25 756.38 756.38 756.21 756.22 0.0K
15:26 756.22 756.30 756.18 756.18 0.0K
15:27 756.18 756.19 755.85 755.85 0.0K
15:28 755.84 756.04 755.84 756.04 0.0K
15:29 756.03 756.04 755.90 755.91 0.0K
15:30 755.93 756.26 755.92 756.26 0.0K
15:31 756.28 756.38 756.18 756.32 0.0K
15:32 756.32 756.33 756.18 756.22 0.0K
15:33 756.21 756.38 756.18 756.37 0.0K
15:34 756.35 756.42 756.32 756.36 0.0K
15:35 756.36 756.39 756.22 756.22 0.0K
15:36 756.23 756.26 756.17 756.21 0.0K
15:37 756.20 756.33 756.20 756.31 0.0K
15:38 756.32 756.32 756.19 756.24 0.0K
15:39 756.20 756.21 756.15 756.17 0.0K
15:40 756.17 756.21 756.08 756.11 0.0K
15:41 756.12 756.35 756.12 756.27 0.0K
15:42 756.30 756.33 756.23 756.25 0.0K
15:43 756.23 756.36 756.23 756.36 0.0K
15:44 756.40 756.49 756.30 756.35 0.0K
15:45 756.38 756.40 756.33 756.35 0.0K
15:46 756.34 756.43 756.34 756.42 0.0K
15:47 756.41 756.84 756.38 756.84 0.0K
15:48 756.90 756.94 756.80 756.88 0.0K
15:49 756.88 756.98 756.84 756.98 0.0K
15:50 757.17 757.28 757.01 757.01 0.0K
15:51 757.00 757.57 757.00 757.57 0.0K
15:52 757.60 757.66 757.37 757.42 0.0K
15:53 757.39 757.39 756.91 756.91 0.0K
15:54 756.81 757.05 756.67 757.05 0.0K
15:55 757.18 757.51 757.18 757.51 0.0K
15:56 757.60 757.82 757.54 757.82 0.0K
15:57 757.82 758.26 757.82 758.24 0.0K
15:58 758.27 758.37 758.21 758.37 0.0K
15:59 758.41 758.41 758.10 758.19 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