ISE Cyber Security UCITS TR (HURTR)

HURTR
🏛️ 美国 →
696.66
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 511.32 511.72 505.57 507.88 0.0M
2023-12-28 513.04 513.35 510.66 511.91 0.0M
2023-12-27 512.97 514.70 510.78 511.75 0.0M
2023-12-26 509.48 513.73 509.41 512.74 0.0M
2023-12-25 509.49 509.64 509.39 509.53 0.0M
2023-12-22 507.62 510.78 506.63 509.32 0.0M
2023-12-21 505.22 507.72 502.76 507.38 0.0M
2023-12-20 514.21 515.49 505.02 505.32 0.0M
2023-12-19 509.12 514.42 508.50 514.17 0.0M
2023-12-18 507.88 509.39 505.46 507.98 0.0M
2023-12-15 503.47 510.90 502.90 508.48 0.0M
2023-12-14 498.29 507.90 498.15 503.43 0.0M
2023-12-13 489.38 499.31 488.23 497.35 0.0M
2023-12-12 485.83 490.47 483.65 489.12 0.0M
2023-12-11 480.59 487.62 479.77 486.37 0.0M
2023-12-08 475.41 481.69 473.12 480.41 0.0M
2023-12-07 473.39 476.01 470.37 475.41 0.0M
2023-12-06 472.43 482.52 472.42 474.28 0.0M
2023-12-05 474.37 474.57 468.93 472.04 0.0M
2023-12-04 473.17 474.80 469.37 474.15 0.0M
2023-12-01 465.28 472.32 462.42 471.88 0.0M
2023-11-30 467.30 468.35 461.01 464.24 0.0M
2023-11-29 457.02 468.20 456.79 467.20 0.0M
2023-11-28 456.27 458.44 453.11 456.18 0.0M
2023-11-27 455.77 457.77 453.33 455.78 0.0M
2023-11-24 452.79 455.82 451.75 455.82 0.0M
2023-11-23 452.57 452.88 452.27 452.52 0.0M
2023-11-22 451.76 454.97 451.43 452.30 0.0M
2023-11-21 453.77 454.53 450.04 452.14 0.0M
2023-11-20 448.95 454.62 448.45 453.45 0.0M
2023-11-17 441.38 449.05 441.21 448.63 0.0M
2023-11-16 448.31 448.74 437.34 441.52 0.0M
2023-11-15 450.74 454.05 447.12 448.53 0.0M
2023-11-14 433.71 450.35 433.58 449.83 0.0M
2023-11-13 434.32 434.64 431.57 433.47 0.0M
2023-11-10 427.87 434.32 427.07 433.97 0.0M
2023-11-09 429.26 430.98 424.50 425.08 0.0M
2023-11-08 429.80 431.71 427.38 428.63 0.0M
2023-11-07 422.56 431.87 422.10 429.32 0.0M
2023-11-06 427.05 427.31 419.11 422.99 0.0M
2023-11-03 417.49 428.30 416.57 426.52 0.0M
2023-11-02 409.43 419.41 409.36 417.28 0.0M
2023-11-01 410.42 411.51 404.87 409.02 0.0M
2023-10-31 404.71 411.22 404.16 409.90 0.0M
2023-10-30 402.57 405.62 401.22 404.64 0.0M
2023-10-27 401.79 407.05 401.46 402.76 0.0M
2023-10-26 404.74 407.80 399.57 401.65 0.0M
2023-10-25 415.34 415.62 404.66 405.18 0.0M
2023-10-24 409.19 417.24 408.92 415.46 0.0M
2023-10-23 411.87 413.49 405.65 409.23 0.0M
2023-10-20 420.93 421.09 410.11 412.04 0.0M
2023-10-19 424.95 427.90 420.72 421.08 0.0M
2023-10-18 430.49 430.85 424.50 425.26 0.0M
2023-10-17 430.50 432.04 423.90 430.54 0.0M
2023-10-16 422.52 431.05 421.51 430.19 0.0M
2023-10-13 428.29 428.73 420.85 422.80 0.0M
2023-10-12 434.66 439.44 425.71 428.74 0.0M
2023-10-11 434.69 437.46 431.67 434.29 0.0M
2023-10-10 432.28 437.79 431.82 434.76 0.0M
2023-10-09 429.64 432.92 425.01 431.97 0.0M
2023-10-06 420.21 430.68 417.30 429.52 0.0M
2023-10-05 425.31 425.77 417.32 420.10 0.0M
2023-10-04 424.74 427.22 422.14 424.68 0.0M
2023-10-03 434.89 435.26 423.91 425.10 0.0M
2023-10-02 436.67 438.29 433.40 435.29 0.0M
2023-09-29 435.61 440.21 435.53 436.65 0.0M
2023-09-28 432.66 438.11 430.46 435.56 0.0M
2023-09-27 429.06 435.31 428.90 433.02 0.0M
2023-09-26 434.09 434.36 427.96 429.09 0.0M
2023-09-25 437.62 437.85 433.28 434.35 0.0M
2023-09-22 436.06 439.83 435.83 437.51 0.0M
2023-09-21 439.89 441.57 435.54 436.20 0.0M
2023-09-20 439.86 446.15 439.67 440.74 0.0M
2023-09-19 440.40 441.11 435.90 439.94 0.0M
2023-09-18 442.83 443.25 440.15 440.75 0.0M
2023-09-15 450.03 450.41 441.00 442.78 0.0M
2023-09-14 448.18 451.06 447.50 450.16 0.0M
2023-09-13 449.73 450.16 446.65 448.14 0.0M
2023-09-12 454.26 454.61 449.90 450.00 0.0M
2023-09-11 447.72 454.93 447.70 454.08 0.0M
2023-09-08 447.97 450.99 447.22 447.89 0.0M
2023-09-07 452.92 454.35 446.11 448.09 0.0M
2023-09-06 454.06 456.18 450.92 453.02 0.0M
2023-09-05 454.33 454.50 450.87 453.69 0.0M
2023-09-04 454.46 455.09 454.39 454.56 0.0M
2023-09-01 451.45 457.10 451.19 454.58 0.0M
2023-08-31 445.55 453.61 445.41 451.34 0.0M
2023-08-30 442.45 445.45 440.82 445.43 0.0M
2023-08-29 436.74 443.50 435.64 442.12 0.0M
2023-08-28 435.21 438.63 434.88 436.55 0.0M
2023-08-25 424.66 436.12 424.33 434.59 0.0M
2023-08-24 431.47 436.20 425.08 425.33 0.0M
2023-08-23 423.53 432.30 422.74 431.32 0.0M
2023-08-22 423.59 425.72 422.12 423.37 0.0M
2023-08-21 416.76 424.09 416.28 422.97 0.0M
2023-08-18 415.04 417.59 409.21 416.40 0.0M
2023-08-17 420.23 421.05 414.55 414.96 0.0M
2023-08-16 423.76 424.57 420.56 420.81 0.0M
2023-08-15 429.25 429.61 423.94 424.33 0.0M
2023-08-14 428.35 430.96 425.57 429.45 0.0M
2023-08-11 426.59 429.21 424.40 428.29 0.0M
2023-08-10 425.72 433.63 425.16 426.80 0.0M
2023-08-09 425.01 429.35 424.50 425.53 0.0M
2023-08-08 432.03 432.54 420.67 425.97 0.0M
2023-08-07 430.84 432.24 425.02 432.14 0.0M
2023-08-04 435.83 436.26 427.37 430.64 0.0M
2023-08-03 428.74 436.55 426.88 435.68 0.0M
2023-08-02 445.05 445.16 427.28 429.09 0.0M
2023-08-01 444.09 446.34 440.32 445.54 0.0M
2023-07-31 437.43 444.72 436.82 444.69 0.0M
2023-07-28 435.51 440.44 433.75 437.25 0.0M
2023-07-27 440.75 446.15 434.91 435.85 0.0M
2023-07-26 437.89 441.10 435.05 440.24 0.0M
2023-07-25 434.56 439.60 434.18 437.76 0.0M
2023-07-24 434.54 436.80 432.53 434.84 0.0M
2023-07-21 435.58 440.85 434.25 434.40 0.0M
2023-07-20 447.43 447.65 434.75 435.53 0.0M
2023-07-19 444.83 451.60 444.50 447.41 0.0M
2023-07-18 435.85 445.34 435.81 444.99 0.0M
2023-07-17 431.18 438.02 429.88 436.25 0.0M
2023-07-14 437.40 437.58 430.21 431.29 0.0M
2023-07-13 427.95 437.70 427.76 437.10 0.0M
2023-07-12 432.36 437.86 425.69 427.69 0.0M
2023-07-11 428.94 433.17 428.40 432.50 0.0M
2023-07-10 420.68 428.68 419.64 428.51 0.0M
2023-07-07 419.50 424.97 418.41 420.77 0.0M
2023-07-06 427.15 427.43 416.12 419.45 0.0M
2023-07-05 431.81 431.91 426.81 427.68 0.0M
2023-07-04 431.68 432.27 431.33 431.85 0.0M
2023-07-03 432.65 432.86 430.07 432.03 0.0M
2023-06-30 427.52 435.57 427.44 432.08 0.0M
2023-06-29 424.08 428.50 423.33 427.94 0.0M
2023-06-28 422.62 425.96 421.16 423.96 0.0M
2023-06-27 415.47 423.54 414.09 422.19 0.0M
2023-06-26 418.07 421.42 415.52 415.73 0.0M
2023-06-23 424.83 425.00 416.59 417.87 0.0M
2023-06-22 423.11 429.42 419.75 425.99 0.0M
2023-06-21 430.57 431.10 421.21 423.06 0.0M
2023-06-20 436.95 437.74 428.17 430.92 0.0M
2023-06-19 438.49 438.71 437.00 437.37 0.0M
2023-06-16 440.43 446.78 437.73 438.99 0.0M
2023-06-15 432.91 441.13 430.08 439.90 0.0M
2023-06-14 430.86 434.05 428.11 433.45 0.0M
2023-06-13 424.40 431.05 424.17 430.13 0.0M
2023-06-12 417.14 423.91 416.98 423.78 0.0M
2023-06-09 418.50 421.69 415.05 416.99 0.0M
2023-06-08 415.44 419.96 414.96 418.34 0.0M
2023-06-07 422.67 424.76 415.41 416.16 0.0M
2023-06-06 419.25 423.33 416.41 422.34 0.0M
2023-06-05 420.41 421.64 415.00 419.15 0.0M
2023-06-02 423.94 427.85 416.59 419.96 0.0M
2023-06-01 423.88 426.07 414.60 423.60 0.0M
2023-05-31 417.98 424.22 416.76 423.32 0.0M
2023-05-30 414.40 422.34 414.19 417.85 0.0M
2023-05-29 414.07 414.18 413.83 414.03 0.0M
2023-05-26 408.64 417.52 406.23 413.79 0.0M
2023-05-25 407.15 412.53 407.03 408.68 0.0M
2023-05-24 405.16 408.65 402.85 407.29 0.0M
2023-05-23 408.35 412.07 405.46 405.50 0.0M
2023-05-22 402.69 409.13 402.46 407.44 0.0M
2023-05-19 401.17 404.69 401.08 402.46 0.0M
2023-05-18 395.55 401.14 393.84 400.91 0.0M
2023-05-17 389.55 396.15 388.84 395.39 0.0M
2023-05-16 392.95 393.40 388.76 389.62 0.0M
2023-05-15 388.05 393.85 387.68 392.88 0.0M
2023-05-12 391.88 392.49 385.09 388.60 0.0M
2023-05-11 392.26 393.44 389.85 392.55 0.0M
2023-05-10 385.57 394.55 385.01 392.24 0.0M
2023-05-09 386.21 387.25 383.82 385.04 0.0M
2023-05-08 379.16 386.19 379.07 386.19 0.0M
2023-05-05 367.01 380.39 366.97 379.06 0.0M
2023-05-04 368.36 370.93 366.49 366.82 0.0M
2023-05-03 369.91 372.82 368.01 368.06 0.0M
2023-05-02 376.39 377.34 369.52 369.83 0.0M
2023-05-01 378.86 378.93 375.25 376.24 0.0M
2023-04-28 384.77 385.10 374.48 378.93 0.0M
2023-04-27 381.04 385.67 380.99 384.60 0.0M
2023-04-26 381.18 385.79 380.19 381.28 0.0M
2023-04-25 395.91 396.37 381.17 381.18 0.0M
2023-04-24 400.64 402.80 393.96 396.22 0.0M
2023-04-21 397.87 401.55 397.32 400.54 0.0M
2023-04-20 401.27 401.49 396.41 397.98 0.0M
2023-04-19 408.21 408.28 400.94 401.39 0.0M
2023-04-18 409.07 413.43 407.09 408.26 0.0M
2023-04-17 407.89 410.93 406.25 408.64 0.0M
2023-04-14 410.52 410.98 404.12 408.38 0.0M
2023-04-13 403.70 412.02 403.30 410.19 0.0M
2023-04-12 402.35 409.16 402.16 403.45 0.0M
2023-04-11 400.11 404.41 398.29 402.03 0.0M
2023-04-10 399.81 400.14 393.31 399.69 0.0M
2023-04-07 399.91 400.04 399.72 399.99 0.0M
2023-04-06 397.82 400.31 392.45 400.22 0.0M
2023-04-05 405.66 406.08 394.50 398.14 0.0M
2023-04-04 404.80 407.25 403.71 405.92 0.0M
2023-04-03 408.56 409.04 401.85 404.47 0.0M
2023-03-31 396.12 408.91 394.62 408.49 0.0M
2023-03-30 392.27 398.17 392.24 396.16 0.0M
2023-03-29 389.34 393.62 388.73 392.40 0.0M
2023-03-28 392.25 392.74 387.66 389.34 0.0M
2023-03-27 389.33 393.43 388.60 391.86 0.0M
2023-03-24 390.83 391.29 385.89 388.93 0.0M
2023-03-23 383.95 394.95 383.86 391.01 0.0M
2023-03-22 392.66 394.77 383.40 383.48 0.0M
2023-03-21 384.98 393.32 384.88 392.38 0.0M
2023-03-20 384.48 385.70 380.86 384.97 0.0M
2023-03-17 387.53 389.54 382.79 384.64 0.0M
2023-03-16 381.08 387.30 378.58 386.82 0.0M
2023-03-15 381.76 381.97 377.04 381.09 0.0M
2023-03-14 375.11 383.31 374.68 381.93 0.0M
2023-03-13 376.25 380.63 368.47 375.58 0.0M
2023-03-10 384.81 385.36 373.30 376.16 0.0M
2023-03-09 393.90 396.92 384.82 385.13 0.0M
2023-03-08 392.86 396.46 391.39 394.25 0.0M
2023-03-07 399.29 400.11 392.33 393.09 0.0M
2023-03-06 401.24 405.22 398.60 399.13 0.0M
2023-03-03 393.75 401.66 393.66 400.84 0.0M
2023-03-02 388.44 394.35 385.23 393.38 0.0M
2023-03-01 390.33 392.86 387.79 388.77 0.0M
2023-02-28 390.51 392.99 389.70 390.57 0.0M
2023-02-27 387.73 394.93 387.66 389.85 0.0M
2023-02-24 396.18 396.43 386.88 388.21 0.0M
2023-02-23 396.52 400.00 390.13 396.29 0.0M
2023-02-22 391.27 398.74 390.52 396.48 0.0M
2023-02-21 400.83 401.21 390.03 391.76 0.0M
2023-02-20 400.40 401.02 400.26 400.95 0.0M
2023-02-17 403.45 403.89 395.77 399.91 0.0M
2023-02-16 409.81 410.78 402.09 403.73 0.0M
2023-02-15 405.00 410.01 401.76 409.51 0.0M
2023-02-14 400.97 408.29 397.36 405.29 0.0M
2023-02-13 391.61 402.22 391.52 400.71 0.0M
2023-02-10 395.91 396.66 388.28 392.20 0.0M
2023-02-09 399.09 407.11 395.72 396.82 0.0M
2023-02-08 399.87 407.10 398.43 398.86 0.0M
2023-02-07 391.37 400.63 388.42 399.49 0.0M
2023-02-06 399.98 400.24 391.11 391.53 0.0M
2023-02-03 410.09 410.47 399.33 400.60 0.0M
2023-02-02 397.21 413.20 397.05 410.24 0.0M
2023-02-01 386.28 399.52 385.22 396.82 0.0M
2023-01-31 380.14 386.75 378.69 386.65 0.0M
2023-01-30 389.52 392.38 379.49 380.34 0.0M
2023-01-27 388.01 391.22 384.86 389.21 0.0M
2023-01-26 378.80 388.09 378.71 387.80 0.0M
2023-01-25 379.31 380.61 370.01 378.48 0.0M
2023-01-24 380.35 383.03 377.34 378.19 0.0M
2023-01-23 372.22 380.11 371.74 379.94 0.0M
2023-01-20 362.91 372.23 362.83 371.69 0.0M
2023-01-19 367.50 367.56 361.77 362.86 0.0M
2023-01-18 371.98 379.17 367.44 367.72 0.0M
2023-01-17 367.71 372.53 363.85 371.83 0.0M
2023-01-16 367.36 368.22 366.67 367.73 0.0M
2023-01-13 365.37 367.78 361.68 367.29 0.0M
2023-01-12 363.70 366.19 358.69 365.35 0.0M
2023-01-11 361.70 363.69 358.30 363.54 0.0M
2023-01-10 360.18 361.84 356.33 361.27 0.0M
2023-01-09 356.99 366.40 356.82 360.16 0.0M
2023-01-06 352.30 357.64 348.58 356.45 0.0M
2023-01-05 364.97 366.20 351.98 352.40 0.0M
2023-01-04 361.10 367.61 361.00 364.66 0.0M
2023-01-03 361.15 369.92 358.58 361.39 0.0M
2023-01-02 360.29 361.02 360.26 360.86 0.0M