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
09:29 745.34 745.35 745.34 745.34 0.0K
09:30 745.86 745.86 744.65 744.65 0.0K
09:31 744.75 744.75 743.65 743.86 0.0K
09:32 743.77 744.45 743.71 744.04 0.0K
09:33 744.11 744.21 743.90 744.01 0.0K
09:34 744.15 744.15 743.59 743.78 0.0K
09:35 743.86 744.64 743.86 743.94 0.0K
09:36 743.98 744.35 743.98 744.25 0.0K
09:37 744.20 744.43 744.10 744.10 0.0K
09:38 744.14 744.44 744.07 744.44 0.0K
09:39 744.40 744.40 744.02 744.02 0.0K
09:40 744.08 744.33 744.08 744.15 0.0K
09:41 744.18 744.42 744.15 744.40 0.0K
09:42 744.38 745.13 744.38 744.41 0.0K
09:43 744.42 745.02 744.21 744.96 0.0K
09:44 744.93 745.02 744.83 744.94 0.0K
09:45 745.00 745.00 744.41 744.58 0.0K
09:46 744.57 744.57 744.23 744.47 0.0K
09:47 744.44 744.52 744.28 744.31 0.0K
09:48 744.34 744.47 744.22 744.33 0.0K
09:49 744.35 744.88 744.19 744.88 0.0K
09:50 744.87 744.94 744.77 744.91 0.0K
09:51 744.95 745.05 744.85 745.01 0.0K
09:52 744.91 745.10 744.91 744.91 0.0K
09:53 744.82 744.85 743.75 743.75 0.0K
09:54 743.70 743.77 743.34 743.34 0.0K
09:55 743.28 743.30 742.41 742.55 0.0K
09:56 742.62 742.77 742.62 742.74 0.0K
09:57 742.69 742.73 742.20 742.20 0.0K
09:58 742.19 742.20 741.88 741.95 0.0K
09:59 741.96 741.99 741.84 741.98 0.0K
10:00 741.97 742.16 741.89 741.92 0.0K
10:01 741.86 742.13 741.60 742.06 0.0K
10:02 742.19 742.90 742.19 742.89 0.0K
10:03 742.91 743.27 742.91 743.27 0.0K
10:04 743.29 743.71 743.29 743.66 0.0K
10:05 743.66 743.68 743.37 743.37 0.0K
10:06 743.38 743.57 743.38 743.47 0.0K
10:07 743.51 744.02 743.51 744.02 0.0K
10:08 744.04 744.08 743.96 743.99 0.0K
10:09 743.96 744.09 743.80 743.80 0.0K
10:10 743.84 744.19 743.83 744.03 0.0K
10:11 744.01 744.34 743.94 744.30 0.0K
10:12 744.26 744.26 743.34 743.34 0.0K
10:13 743.35 743.35 742.79 742.88 0.0K
10:14 742.88 743.00 742.65 742.69 0.0K
10:15 742.69 743.29 742.65 743.29 0.0K
10:16 743.26 743.26 743.10 743.23 0.0K
10:17 743.26 743.46 743.24 743.46 0.0K
10:18 743.50 744.16 743.38 744.16 0.0K
10:19 744.27 744.56 744.21 744.42 0.0K
10:20 744.41 744.58 744.36 744.57 0.0K
10:21 744.56 744.56 744.04 744.06 0.0K
10:22 744.02 744.08 743.99 744.02 0.0K
10:23 744.04 744.05 743.98 744.03 0.0K
10:24 744.04 744.18 743.99 744.09 0.0K
10:25 744.09 744.31 744.04 744.27 0.0K
10:26 744.33 744.49 744.33 744.47 0.0K
10:27 744.43 744.53 744.14 744.14 0.0K
10:28 744.07 744.27 743.79 743.79 0.0K
10:29 743.77 743.77 743.57 743.62 0.0K
10:30 743.58 743.76 743.58 743.74 0.0K
10:31 743.80 744.00 743.76 744.00 0.0K
10:32 743.99 744.78 743.96 744.78 0.0K
10:33 744.81 745.06 744.81 745.04 0.0K
10:34 745.07 745.20 745.05 745.13 0.0K
10:35 745.10 745.20 745.09 745.16 0.0K
10:36 745.10 745.10 744.79 744.79 0.0K
10:37 744.78 744.88 744.64 744.64 0.0K
10:38 744.64 744.74 744.52 744.54 0.0K
10:39 744.55 744.75 744.55 744.75 0.0K
10:40 744.75 745.09 744.75 745.06 0.0K
10:41 745.08 745.19 745.07 745.19 0.0K
10:42 745.17 745.61 745.12 745.61 0.0K
10:43 745.65 745.83 745.65 745.77 0.0K
10:44 745.80 745.82 745.76 745.80 0.0K
10:45 745.78 745.98 745.58 745.58 0.0K
10:46 745.55 745.55 745.21 745.21 0.0K
10:47 745.20 745.32 745.20 745.23 0.0K
10:48 745.20 745.41 745.19 745.37 0.0K
10:49 745.39 745.77 745.39 745.77 0.0K
10:50 745.81 746.04 745.81 746.01 0.0K
10:51 746.02 746.37 746.00 746.36 0.0K
10:52 746.36 746.80 746.32 746.77 0.0K
10:53 746.77 746.84 746.43 746.44 0.0K
10:54 746.33 746.34 746.25 746.32 0.0K
10:55 746.33 746.45 746.33 746.38 0.0K
10:56 746.41 746.81 746.41 746.70 0.0K
10:57 746.74 746.86 746.56 746.61 0.0K
10:58 746.61 746.71 746.57 746.71 0.0K
10:59 746.69 746.69 746.46 746.55 0.0K
11:00 746.57 746.81 746.57 746.76 0.0K
11:01 746.73 746.81 746.62 746.62 0.0K
11:02 746.61 746.70 746.56 746.67 0.0K
11:03 746.68 746.96 746.68 746.96 0.0K
11:04 746.96 747.11 746.94 747.06 0.0K
11:05 747.03 747.17 746.98 747.14 0.0K
11:06 747.05 747.15 747.02 747.15 0.0K
11:07 747.18 747.19 746.98 746.98 0.0K
11:08 746.96 747.06 746.70 746.70 0.0K
11:09 746.79 747.19 746.79 747.19 0.0K
11:10 747.19 747.19 746.92 746.92 0.0K
11:11 746.91 746.91 746.60 746.60 0.0K
11:12 746.60 746.60 746.43 746.50 0.0K
11:13 746.50 746.51 746.21 746.21 0.0K
11:14 746.21 746.36 746.21 746.28 0.0K
11:15 746.21 746.42 746.18 746.41 0.0K
11:16 746.40 746.40 746.13 746.13 0.0K
11:17 746.10 746.25 746.10 746.14 0.0K
11:18 746.16 746.22 746.08 746.22 0.0K
11:19 746.25 746.29 746.21 746.25 0.0K
11:20 746.24 746.27 746.12 746.12 0.0K
11:21 746.05 746.13 746.05 746.07 0.0K
11:22 746.08 746.09 745.84 745.91 0.0K
11:23 745.92 746.22 745.89 746.19 0.0K
11:24 746.16 746.39 746.14 746.39 0.0K
11:25 746.40 746.45 746.05 746.05 0.0K
11:26 746.01 746.04 745.53 745.54 0.0K
11:27 745.55 745.59 745.40 745.42 0.0K
11:28 745.38 745.49 745.29 745.29 0.0K
11:29 745.28 745.31 745.06 745.09 0.0K
11:30 745.09 745.47 745.07 745.35 0.0K
11:31 745.32 745.34 745.16 745.16 0.0K
11:32 745.16 745.23 745.04 745.23 0.0K
11:33 745.15 745.15 744.93 744.94 0.0K
11:34 744.94 745.01 744.85 745.01 0.0K
11:35 745.03 745.30 745.02 745.25 0.0K
11:36 745.25 745.32 745.25 745.32 0.0K
11:37 745.29 745.29 744.96 744.96 0.0K
11:38 744.94 745.14 744.94 745.14 0.0K
11:39 745.14 745.14 745.08 745.11 0.0K
11:40 745.14 745.18 745.03 745.03 0.0K
11:41 745.02 745.20 745.02 745.20 0.0K
11:42 745.19 745.31 745.17 745.31 0.0K
11:43 745.33 745.35 745.23 745.23 0.0K
11:44 745.22 745.22 745.08 745.08 0.0K
11:45 745.07 745.19 744.95 745.19 0.0K
11:46 745.19 745.22 745.12 745.12 0.0K
11:47 745.09 745.16 745.02 745.13 0.0K
11:48 745.17 745.29 745.14 745.19 0.0K
11:49 745.19 745.27 745.12 745.27 0.0K
11:50 745.27 745.27 745.20 745.22 0.0K
11:51 745.23 745.54 745.23 745.54 0.0K
11:52 745.58 745.74 745.53 745.74 0.0K
11:53 745.75 745.75 745.52 745.52 0.0K
11:54 745.51 745.89 745.51 745.89 0.0K
11:55 745.89 746.05 745.89 745.92 0.0K
11:56 745.93 746.03 745.92 746.02 0.0K
11:57 746.00 746.00 745.89 745.89 0.0K
11:58 745.73 745.81 745.73 745.79 0.0K
11:59 745.79 745.86 745.76 745.86 0.0K
12:00 745.93 746.12 745.93 746.03 0.0K
12:01 746.01 746.04 745.86 745.86 0.0K
12:02 745.88 745.88 745.74 745.77 0.0K
12:03 745.77 745.77 745.71 745.73 0.0K
12:04 745.73 745.83 745.67 745.83 0.0K
12:05 745.86 745.88 745.76 745.79 0.0K
12:06 745.82 745.82 745.69 745.78 0.0K
12:07 745.85 746.53 745.85 746.53 0.0K
12:08 746.60 746.68 746.59 746.68 0.0K
12:09 746.66 746.78 746.66 746.71 0.0K
12:10 746.71 746.72 746.30 746.30 0.0K
12:11 746.29 746.29 746.13 746.13 0.0K
12:12 746.14 746.20 746.11 746.18 0.0K
12:13 746.18 746.20 746.09 746.09 0.0K
12:14 746.09 746.10 745.96 745.96 0.0K
12:15 745.98 746.13 745.96 746.13 0.0K
12:16 746.16 746.22 746.07 746.08 0.0K
12:17 746.09 746.13 746.09 746.13 0.0K
12:18 746.13 746.74 746.10 746.74 0.0K
12:19 746.75 746.96 746.75 746.96 0.0K
12:20 746.95 747.32 746.95 747.32 0.0K
12:21 747.32 747.48 747.32 747.48 0.0K
12:22 747.49 747.49 747.31 747.38 0.0K
12:23 747.41 747.53 747.39 747.45 0.0K
12:24 747.47 747.47 747.33 747.34 0.0K
12:25 747.33 747.33 746.85 746.85 0.0K
12:26 746.85 746.89 746.78 746.78 0.0K
12:27 746.79 746.91 746.79 746.82 0.0K
12:28 746.82 746.89 746.82 746.82 0.0K
12:29 746.83 746.83 746.74 746.75 0.0K
12:30 746.76 746.78 746.61 746.62 0.0K
12:31 746.62 746.64 746.50 746.52 0.0K
12:32 746.57 746.85 746.57 746.85 0.0K
12:33 746.86 746.90 746.85 746.90 0.0K
12:34 746.92 746.95 746.91 746.93 0.0K
12:35 746.93 746.95 746.89 746.89 0.0K
12:36 746.90 746.95 746.81 746.95 0.0K
12:37 746.95 747.11 746.94 747.11 0.0K
12:38 747.12 747.16 747.03 747.04 0.0K
12:39 747.04 747.04 746.91 746.91 0.0K
12:40 746.90 746.91 746.40 746.40 0.0K
12:41 746.40 746.43 746.37 746.39 0.0K
12:42 746.38 746.50 746.38 746.47 0.0K
12:43 746.48 746.54 746.32 746.40 0.0K
12:44 746.40 746.43 746.35 746.35 0.0K
12:45 746.35 746.35 746.22 746.23 0.0K
12:46 746.24 746.29 746.20 746.24 0.0K
12:47 746.29 746.41 746.29 746.40 0.0K
12:48 746.41 746.58 746.41 746.49 0.0K
12:49 746.49 746.50 746.36 746.40 0.0K
12:50 746.41 746.46 746.29 746.29 0.0K
12:51 746.24 746.25 745.94 745.94 0.0K
12:52 745.93 745.95 745.82 745.83 0.0K
12:53 745.78 745.79 745.70 745.72 0.0K
12:54 745.70 745.74 745.59 745.63 0.0K
12:55 745.69 745.84 745.69 745.84 0.0K
12:56 745.84 746.01 745.82 746.00 0.0K
12:57 746.00 746.14 746.00 746.09 0.0K
12:58 746.07 746.17 746.07 746.07 0.0K
12:59 746.07 746.10 746.05 746.08 0.0K
13:00 746.09 746.22 746.08 746.12 0.0K
13:01 746.12 746.39 746.12 746.39 0.0K
13:02 746.39 746.57 746.39 746.57 0.0K
13:03 746.56 746.65 746.56 746.64 0.0K
13:04 746.64 746.73 746.64 746.64 0.0K
13:05 746.64 746.66 746.61 746.64 0.0K
13:06 746.65 746.66 746.61 746.63 0.0K
13:07 746.62 746.64 746.58 746.64 0.0K
13:08 746.63 746.76 746.60 746.60 0.0K
13:09 746.62 746.73 746.60 746.73 0.0K
13:10 746.79 746.84 746.79 746.82 0.0K
13:11 746.94 747.12 746.94 747.12 0.0K
13:12 747.14 747.24 747.14 747.22 0.0K
13:13 747.24 747.33 747.24 747.32 0.0K
13:14 747.32 747.33 747.28 747.31 0.0K
13:15 747.25 747.31 747.25 747.30 0.0K
13:16 747.30 747.41 747.24 747.41 0.0K
13:17 747.41 747.41 747.31 747.37 0.0K
13:18 747.37 747.37 747.31 747.31 0.0K
13:19 747.31 747.35 747.31 747.33 0.0K
13:20 747.34 747.56 747.34 747.51 0.0K
13:21 747.51 747.51 747.20 747.20 0.0K
13:22 747.17 747.22 747.17 747.18 0.0K
13:23 747.05 747.05 746.87 746.87 0.0K
13:24 746.81 746.81 746.71 746.71 0.0K
13:25 746.65 746.65 746.38 746.40 0.0K
13:26 746.40 746.40 746.17 746.17 0.0K
13:27 746.19 746.31 746.18 746.31 0.0K
13:28 746.29 746.37 746.25 746.25 0.0K
13:29 746.27 746.28 746.21 746.25 0.0K
13:30 746.26 746.51 746.25 746.50 0.0K
13:31 746.50 746.52 746.26 746.26 0.0K
13:32 746.26 746.47 746.26 746.40 0.0K
13:33 746.41 746.57 746.41 746.41 0.0K
13:34 746.38 746.40 746.13 746.13 0.0K
13:35 746.11 746.24 746.11 746.24 0.0K
13:36 746.25 746.26 746.21 746.26 0.0K
13:37 746.27 746.27 745.96 745.97 0.0K
13:38 745.97 746.01 745.96 745.98 0.0K
13:39 746.00 746.01 745.88 745.88 0.0K
13:40 745.88 745.92 745.82 745.82 0.0K
13:41 745.81 745.83 745.49 745.49 0.0K
13:42 745.47 745.49 745.41 745.46 0.0K
13:43 745.45 745.45 745.03 745.04 0.0K
13:44 745.04 745.04 744.89 744.89 0.0K
13:45 744.88 744.90 744.20 744.23 0.0K
13:46 744.23 744.26 744.15 744.23 0.0K
13:47 744.21 744.53 744.21 744.53 0.0K
13:48 744.53 744.56 744.47 744.56 0.0K
13:49 744.56 744.56 744.38 744.38 0.0K
13:50 744.36 744.36 744.18 744.18 0.0K
13:51 744.18 744.56 744.18 744.55 0.0K
13:52 744.56 744.61 744.51 744.55 0.0K
13:53 744.55 744.55 744.12 744.12 0.0K
13:54 744.10 744.11 744.04 744.04 0.0K
13:55 744.04 744.05 743.98 743.98 0.0K
13:56 743.98 743.98 743.50 743.51 0.0K
13:57 743.52 743.62 743.52 743.62 0.0K
13:58 743.64 743.64 743.52 743.53 0.0K
13:59 743.52 743.52 743.47 743.50 0.0K
14:00 743.49 743.49 742.89 742.90 0.0K
14:01 742.91 743.25 742.91 743.25 0.0K
14:02 743.25 743.30 743.25 743.27 0.0K
14:03 743.25 743.25 743.08 743.10 0.0K
14:04 743.10 743.18 743.08 743.15 0.0K
14:05 743.15 743.15 742.95 742.95 0.0K
14:06 742.85 743.16 742.81 743.16 0.0K
14:07 743.17 743.46 743.15 743.45 0.0K
14:08 743.44 743.44 743.30 743.30 0.0K
14:09 743.30 743.46 743.30 743.46 0.0K
14:10 743.50 743.50 743.33 743.33 0.0K
14:11 743.36 743.39 743.34 743.37 0.0K
14:12 743.40 743.53 743.40 743.44 0.0K
14:13 743.44 743.53 743.44 743.49 0.0K
14:14 743.52 743.75 743.52 743.75 0.0K
14:15 743.75 743.75 743.50 743.56 0.0K
14:16 743.52 743.52 743.31 743.38 0.0K
14:17 743.38 743.50 743.38 743.50 0.0K
14:18 743.49 743.52 743.48 743.49 0.0K
14:19 743.47 743.54 743.44 743.44 0.0K
14:20 743.45 743.56 743.45 743.51 0.0K
14:21 743.45 743.53 743.44 743.52 0.0K
14:22 743.49 743.49 743.25 743.26 0.0K
14:23 743.27 743.49 743.27 743.49 0.0K
14:24 743.48 743.48 743.34 743.39 0.0K
14:25 743.39 743.84 743.38 743.84 0.0K
14:26 743.84 743.89 743.77 743.89 0.0K
14:27 743.89 744.00 743.83 744.00 0.0K
14:28 743.99 744.02 743.89 743.89 0.0K
14:29 743.89 744.01 743.89 744.01 0.0K
14:30 744.04 744.04 743.76 743.79 0.0K
14:31 743.80 743.80 743.46 743.46 0.0K
14:32 743.47 743.47 743.31 743.31 0.0K
14:33 743.32 743.42 743.30 743.41 0.0K
14:34 743.43 743.58 743.42 743.56 0.0K
14:35 743.56 743.62 743.51 743.51 0.0K
14:36 743.50 743.51 743.45 743.45 0.0K
14:37 743.43 743.44 743.40 743.44 0.0K
14:38 743.43 743.43 743.27 743.27 0.0K
14:39 743.28 743.33 743.20 743.33 0.0K
14:40 743.33 743.43 743.31 743.39 0.0K
14:41 743.42 743.47 743.40 743.42 0.0K
14:42 743.49 743.65 743.49 743.64 0.0K
14:43 743.64 744.06 743.61 744.06 0.0K
14:44 744.07 744.28 744.07 744.28 0.0K
14:45 744.27 744.51 744.27 744.51 0.0K
14:46 744.52 744.56 744.50 744.53 0.0K
14:47 744.53 744.57 744.48 744.48 0.0K
14:48 744.48 744.49 744.29 744.30 0.0K
14:49 744.32 744.33 744.17 744.17 0.0K
14:50 744.17 744.17 743.76 743.76 0.0K
14:51 743.74 743.74 743.64 743.66 0.0K
14:52 743.65 743.90 743.65 743.90 0.0K
14:53 743.90 744.06 743.83 744.06 0.0K
14:54 744.06 744.07 744.04 744.07 0.0K
14:55 744.07 744.13 744.03 744.12 0.0K
14:56 744.12 744.15 744.10 744.14 0.0K
14:57 744.14 744.14 743.99 743.99 0.0K
14:58 743.99 744.10 743.99 744.10 0.0K
14:59 744.11 744.22 744.08 744.22 0.0K
15:00 744.22 744.22 744.09 744.09 0.0K
15:01 744.06 744.08 744.05 744.07 0.0K
15:02 744.06 744.15 744.04 744.15 0.0K
15:03 744.15 744.20 744.14 744.16 0.0K
15:04 744.15 744.21 744.15 744.19 0.0K
15:05 744.19 744.44 744.19 744.41 0.0K
15:06 744.44 744.55 744.43 744.55 0.0K
15:07 744.54 744.56 744.44 744.44 0.0K
15:08 744.39 744.39 744.28 744.28 0.0K
15:09 744.26 744.33 744.20 744.20 0.0K
15:10 744.20 744.20 743.98 744.00 0.0K
15:11 744.00 744.00 743.85 743.86 0.0K
15:12 743.87 743.97 743.87 743.92 0.0K
15:13 743.93 743.97 743.92 743.95 0.0K
15:14 743.96 743.96 743.88 743.90 0.0K
15:15 743.90 744.06 743.85 744.06 0.0K
15:16 744.08 744.10 744.06 744.10 0.0K
15:17 744.10 744.16 744.10 744.14 0.0K
15:18 744.14 744.16 744.11 744.16 0.0K
15:19 744.19 744.54 744.19 744.54 0.0K
15:20 744.53 744.53 744.42 744.50 0.0K
15:21 744.50 744.78 744.50 744.71 0.0K
15:22 744.70 744.73 744.60 744.73 0.0K
15:23 744.73 744.75 744.71 744.73 0.0K
15:24 744.73 744.73 744.67 744.67 0.0K
15:25 744.67 744.75 744.62 744.74 0.0K
15:26 744.74 744.79 744.67 744.68 0.0K
15:27 744.71 744.76 744.71 744.76 0.0K
15:28 744.77 744.80 744.67 744.68 0.0K
15:29 744.68 744.68 744.61 744.68 0.0K
15:30 744.67 744.88 744.67 744.88 0.0K
15:31 744.92 744.92 744.88 744.91 0.0K
15:32 744.91 745.04 744.91 745.01 0.0K
15:33 745.01 745.12 745.01 745.12 0.0K
15:34 745.11 745.23 745.11 745.23 0.0K
15:35 745.23 745.51 745.23 745.39 0.0K
15:36 745.42 745.50 745.41 745.47 0.0K
15:37 745.47 745.55 745.47 745.55 0.0K
15:38 745.61 745.69 745.61 745.67 0.0K
15:39 745.67 745.67 745.58 745.58 0.0K
15:40 745.56 745.68 745.56 745.68 0.0K
15:41 745.66 745.68 745.64 745.64 0.0K
15:42 745.63 745.65 745.60 745.64 0.0K
15:43 745.67 745.68 745.59 745.61 0.0K
15:44 745.62 745.78 745.62 745.78 0.0K
15:45 745.81 745.88 745.72 745.82 0.0K
15:46 745.82 745.82 745.76 745.81 0.0K
15:47 745.82 745.95 745.82 745.94 0.0K
15:48 745.95 745.97 745.81 745.97 0.0K
15:49 745.95 746.10 745.95 746.10 0.0K
15:50 746.42 747.15 746.40 747.15 0.0K
15:51 747.15 747.52 747.15 747.48 0.0K
15:52 747.48 747.52 747.32 747.32 0.0K
15:53 747.36 747.36 747.15 747.15 0.0K
15:54 747.20 747.29 747.07 747.21 0.0K
15:55 747.22 747.53 747.22 747.43 0.0K
15:56 747.30 747.30 747.00 747.09 0.0K
15:57 747.11 747.11 746.85 746.92 0.0K
15:58 746.87 746.91 746.74 746.77 0.0K
15:59 746.80 747.10 746.76 746.99 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