PHLX Housing Settlement (HGD)

🏛️ 美国 →
734.42
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
2021-12-31 524.96 524.96 524.96 524.96 0.0M
2021-12-30 529.08 529.08 529.08 529.08 0.0M
2021-12-29 522.38 522.38 522.38 522.38 0.0M
2021-12-28 518.94 518.94 518.94 518.94 0.0M
2021-12-27 515.44 515.44 515.44 515.44 0.0M
2021-12-23 513.81 513.81 513.81 513.81 0.0M
2021-12-22 502.29 502.29 502.29 502.29 0.0M
2021-12-21 494.72 494.72 494.72 494.72 0.0M
2021-12-20 495.21 495.21 495.21 495.21 0.0M
2021-12-17 508.19 508.19 508.19 508.19 0.0M
2021-12-16 516.22 516.22 516.22 516.22 0.0M
2021-12-15 512.74 512.74 512.74 512.74 0.0M
2021-12-14 516.11 516.11 516.11 516.11 0.0M
2021-12-13 529.35 529.35 529.35 529.35 0.0M
2021-12-10 524.97 524.97 524.97 524.97 0.0M
2021-12-09 522.17 522.17 522.17 522.17 0.0M
2021-12-08 521.93 521.93 521.93 521.93 0.0M
2021-12-07 520.06 520.06 520.06 520.06 0.0M
2021-12-06 509.94 509.94 509.94 509.94 0.0M
2021-12-03 507.30 507.30 507.30 507.30 0.0M
2021-12-02 488.29 488.29 488.29 488.29 0.0M
2021-12-01 490.58 490.58 490.58 490.58 0.0M
2021-11-30 490.80 490.80 490.80 490.80 0.0M
2021-11-29 497.40 497.40 497.40 497.40 0.0M
2021-11-26 494.19 494.19 494.19 494.19 0.0M
2021-11-24 504.47 504.47 504.47 504.47 0.0M
2021-11-23 502.63 502.63 502.63 502.63 0.0M
2021-11-22 506.05 506.05 506.05 506.05 0.0M
2021-11-19 502.05 502.05 502.05 502.05 0.0M
2021-11-18 506.70 506.70 506.70 506.70 0.0M
2021-11-17 500.23 500.23 500.23 500.23 0.0M
2021-11-16 494.72 494.72 494.72 494.72 0.0M
2021-11-15 497.82 497.82 497.82 497.82 0.0M
2021-11-12 491.35 491.35 491.35 491.35 0.0M
2021-11-11 488.80 488.80 488.80 488.80 0.0M
2021-11-10 495.32 495.32 495.32 495.32 0.0M
2021-11-09 491.66 491.66 491.66 491.66 0.0M
2021-11-08 491.11 491.11 491.11 491.11 0.0M
2021-11-05 482.75 482.75 482.75 482.75 0.0M
2021-11-04 478.00 478.00 478.00 478.00 0.0M
2021-11-03 471.40 471.40 471.40 471.40 0.0M
2021-11-02 478.44 478.44 478.44 478.44 0.0M
2021-11-01 473.10 473.10 473.10 473.10 0.0M
2021-10-29 471.70 471.70 471.70 471.70 0.0M
2021-10-28 469.72 469.72 469.72 469.72 0.0M
2021-10-27 473.64 473.64 473.64 473.64 0.0M
2021-10-26 474.10 474.10 474.10 474.10 0.0M
2021-10-25 469.75 469.75 469.75 469.75 0.0M
2021-10-22 473.77 473.77 473.77 473.77 0.0M
2021-10-21 472.14 472.14 472.14 472.14 0.0M
2021-10-20 467.35 467.35 467.35 467.35 0.0M
2021-10-19 470.15 470.15 470.15 470.15 0.0M
2021-10-18 459.58 459.58 459.58 459.58 0.0M
2021-10-15 468.64 468.64 468.64 468.64 0.0M
2021-10-14 455.70 455.70 455.70 455.70 0.0M
2021-10-13 450.51 450.51 450.51 450.51 0.0M
2021-10-12 447.33 447.33 447.33 447.33 0.0M
2021-10-11 446.89 446.89 446.89 446.89 0.0M
2021-10-08 451.10 451.10 451.10 451.10 0.0M
2021-10-07 448.13 448.13 448.13 448.13 0.0M
2021-10-06 438.87 438.87 438.87 438.87 0.0M
2021-10-05 442.53 442.53 442.53 442.53 0.0M
2021-10-04 440.96 440.96 440.96 440.96 0.0M
2021-10-01 443.32 443.32 443.32 443.32 0.0M
2021-09-30 455.14 455.14 455.14 455.14 0.0M
2021-09-29 453.16 453.16 453.16 453.16 0.0M
2021-09-28 459.78 459.78 459.78 459.78 0.0M
2021-09-27 457.60 457.60 457.60 457.60 0.0M
2021-09-24 459.59 459.59 459.59 459.59 0.0M
2021-09-23 460.24 460.24 460.24 460.24 0.0M
2021-09-22 459.19 459.19 459.19 459.19 0.0M
2021-09-21 456.53 456.53 456.53 456.53 0.0M
2021-09-20 456.88 456.88 456.88 456.88 0.0M
2021-09-17 465.40 465.40 465.40 465.40 0.0M
2021-09-16 462.44 462.44 462.44 462.44 0.0M
2021-09-15 458.34 458.34 458.34 458.34 0.0M
2021-09-14 468.74 468.74 468.74 468.74 0.0M
2021-09-13 470.16 470.16 470.16 470.16 0.0M
2021-09-10 471.21 471.21 471.21 471.21 0.0M
2021-09-09 470.19 470.19 470.19 470.19 0.0M
2021-09-08 472.63 472.63 472.63 472.63 0.0M
2021-09-07 484.71 484.71 484.71 484.71 0.0M
2021-09-03 491.25 491.25 491.25 491.25 0.0M
2021-09-02 495.98 495.98 495.98 495.98 0.0M
2021-09-01 492.14 492.14 492.14 492.14 0.0M
2021-08-31 494.67 494.67 494.67 494.67 0.0M
2021-08-30 496.11 496.11 496.11 496.11 0.0M
2021-08-27 489.13 489.13 489.13 489.13 0.0M
2021-08-26 492.12 492.12 492.12 492.12 0.0M
2021-08-25 488.00 488.00 488.00 488.00 0.0M
2021-08-24 481.64 481.64 481.64 481.64 0.0M
2021-08-23 481.47 481.47 481.47 481.47 0.0M
2021-08-20 472.85 472.85 472.85 472.85 0.0M
2021-08-19 469.26 469.26 469.26 469.26 0.0M
2021-08-18 476.59 476.59 476.59 476.59 0.0M
2021-08-17 488.58 488.58 488.58 488.58 0.0M
2021-08-16 490.77 490.77 490.77 490.77 0.0M
2021-08-13 495.04 495.04 495.04 495.04 0.0M
2021-08-12 498.49 498.49 498.49 498.49 0.0M
2021-08-11 485.66 485.66 485.66 485.66 0.0M
2021-08-10 477.58 477.58 477.58 477.58 0.0M
2021-08-09 479.83 479.83 479.83 479.83 0.0M
2021-08-06 483.24 483.24 483.24 483.24 0.0M
2021-08-05 479.73 479.73 479.73 479.73 0.0M
2021-08-04 481.65 481.65 481.65 481.65 0.0M
2021-08-03 483.64 483.64 483.64 483.64 0.0M
2021-08-02 483.76 483.76 483.76 483.76 0.0M
2021-07-30 480.06 480.06 480.06 480.06 0.0M
2021-07-29 475.46 475.46 475.46 475.46 0.0M
2021-07-28 472.63 472.63 472.63 472.63 0.0M
2021-07-27 466.60 466.60 466.60 466.60 0.0M
2021-07-26 472.90 472.90 472.90 472.90 0.0M
2021-07-23 466.25 466.25 466.25 466.25 0.0M
2021-07-22 461.25 461.25 461.25 461.25 0.0M
2021-07-21 462.12 462.12 462.12 462.12 0.0M
2021-07-20 451.10 451.10 451.10 451.10 0.0M
2021-07-19 445.43 445.43 445.43 445.43 0.0M
2021-07-16 458.82 458.82 458.82 458.82 0.0M
2021-07-15 454.50 454.50 454.50 454.50 0.0M
2021-07-14 458.08 458.08 458.08 458.08 0.0M
2021-07-13 466.98 466.98 466.98 466.98 0.0M
2021-07-12 466.34 466.34 466.34 466.34 0.0M
2021-07-09 468.85 468.85 468.85 468.85 0.0M
2021-07-08 465.85 465.85 465.85 465.85 0.0M
2021-07-07 466.28 466.28 466.28 466.28 0.0M
2021-07-06 473.84 473.84 473.84 473.84 0.0M
2021-07-02 478.41 478.41 478.41 478.41 0.0M
2021-07-01 472.68 472.68 472.68 472.68 0.0M
2021-06-30 469.29 469.29 469.29 469.29 0.0M
2021-06-29 469.03 469.03 469.03 469.03 0.0M
2021-06-28 467.08 467.08 467.08 467.08 0.0M
2021-06-25 466.82 466.82 466.82 466.82 0.0M
2021-06-24 465.61 465.61 465.61 465.61 0.0M
2021-06-23 468.74 468.74 468.74 468.74 0.0M
2021-06-22 467.79 467.79 467.79 467.79 0.0M
2021-06-21 463.53 463.53 463.53 463.53 0.0M
2021-06-18 458.55 458.55 458.55 458.55 0.0M
2021-06-17 461.70 461.70 461.70 461.70 0.0M
2021-06-16 468.11 468.11 468.11 468.11 0.0M
2021-06-15 466.11 466.11 466.11 466.11 0.0M
2021-06-14 470.83 470.83 470.83 470.83 0.0M
2021-06-11 469.04 469.04 469.04 469.04 0.0M
2021-06-10 479.28 479.28 479.28 479.28 0.0M
2021-06-09 487.69 487.69 487.69 487.69 0.0M
2021-06-08 486.85 486.85 486.85 486.85 0.0M
2021-06-07 488.33 488.33 488.33 488.33 0.0M
2021-06-04 486.56 486.56 486.56 486.56 0.0M
2021-06-03 487.88 487.88 487.88 487.88 0.0M
2021-06-02 502.37 502.37 502.37 502.37 0.0M
2021-06-01 504.87 504.87 504.87 504.87 0.0M
2021-05-28 503.70 503.70 503.70 503.70 0.0M
2021-05-27 501.12 501.12 501.12 501.12 0.0M
2021-05-26 491.61 491.61 491.61 491.61 0.0M
2021-05-25 488.41 488.41 488.41 488.41 0.0M
2021-05-24 487.56 487.56 487.56 487.56 0.0M
2021-05-21 489.69 489.69 489.69 489.69 0.0M
2021-05-20 484.80 484.80 484.80 484.80 0.0M
2021-05-19 479.06 479.06 479.06 479.06 0.0M
2021-05-18 502.22 502.22 502.22 502.22 0.0M
2021-05-17 502.18 502.18 502.18 502.18 0.0M
2021-05-14 502.90 502.90 502.90 502.90 0.0M
2021-05-13 486.38 486.38 486.38 486.38 0.0M
2021-05-12 508.35 508.35 508.35 508.35 0.0M
2021-05-11 520.91 520.91 520.91 520.91 0.0M
2021-05-10 526.60 526.60 526.60 526.60 0.0M
2021-05-07 515.03 515.03 515.03 515.03 0.0M
2021-05-06 515.97 515.97 515.97 515.97 0.0M
2021-05-05 517.42 517.42 517.42 517.42 0.0M
2021-05-04 509.45 509.45 509.45 509.45 0.0M
2021-05-03 506.00 506.00 506.00 506.00 0.0M
2021-04-30 506.60 506.60 506.60 506.60 0.0M
2021-04-29 506.26 506.26 506.26 506.26 0.0M
2021-04-28 502.99 502.99 502.99 502.99 0.0M
2021-04-27 500.74 500.74 500.74 500.74 0.0M
2021-04-26 497.32 497.32 497.32 497.32 0.0M
2021-04-23 487.08 487.08 487.08 487.08 0.0M
2021-04-22 483.43 483.43 483.43 483.43 0.0M
2021-04-21 480.31 480.31 480.31 480.31 0.0M
2021-04-20 491.69 491.69 491.69 491.69 0.0M
2021-04-19 496.15 496.15 496.15 496.15 0.0M
2021-04-16 488.32 488.32 488.32 488.32 0.0M
2021-04-15 486.48 486.48 486.48 486.48 0.0M
2021-04-14 481.57 481.57 481.57 481.57 0.0M
2021-04-13 483.44 483.44 483.44 483.44 0.0M
2021-04-12 486.44 486.44 486.44 486.44 0.0M
2021-04-09 475.44 475.44 475.44 475.44 0.0M
2021-04-08 477.90 477.90 477.90 477.90 0.0M
2021-04-07 483.06 483.06 483.06 483.06 0.0M
2021-04-06 479.37 479.37 479.37 479.37 0.0M
2021-04-05 478.75 478.75 478.75 478.75 0.0M
2021-04-01 469.14 469.14 469.14 469.14 0.0M
2021-03-31 469.84 469.84 469.84 469.84 0.0M
2021-03-30 460.69 460.69 460.69 460.69 0.0M
2021-03-29 469.18 469.18 469.18 469.18 0.0M
2021-03-26 456.87 456.87 456.87 456.87 0.0M
2021-03-25 435.88 435.88 435.88 435.88 0.0M
2021-03-24 440.91 440.91 440.91 440.91 0.0M
2021-03-23 447.23 447.23 447.23 447.23 0.0M
2021-03-22 447.12 447.12 447.12 447.12 0.0M
2021-03-19 445.63 445.63 445.63 445.63 0.0M
2021-03-18 459.99 459.99 459.99 459.99 0.0M
2021-03-17 446.68 446.68 446.68 446.68 0.0M
2021-03-16 454.81 454.81 454.81 454.81 0.0M
2021-03-15 445.11 445.11 445.11 445.11 0.0M
2021-03-12 442.66 442.66 442.66 442.66 0.0M
2021-03-11 450.28 450.28 450.28 450.28 0.0M
2021-03-10 437.93 437.93 437.93 437.93 0.0M
2021-03-09 437.36 437.36 437.36 437.36 0.0M
2021-03-08 426.52 426.52 426.52 426.52 0.0M
2021-03-05 412.84 412.84 412.84 412.84 0.0M
2021-03-04 414.75 414.75 414.75 414.75 0.0M
2021-03-03 421.16 421.16 421.16 421.16 0.0M
2021-03-02 424.05 424.05 424.05 424.05 0.0M
2021-03-01 422.45 422.45 422.45 422.45 0.0M
2021-02-26 414.92 414.92 414.92 414.92 0.0M
2021-02-25 429.58 429.58 429.58 429.58 0.0M
2021-02-24 421.43 421.43 421.43 421.43 0.0M
2021-02-23 420.41 420.41 420.41 420.41 0.0M
2021-02-22 425.50 425.50 425.50 425.50 0.0M
2021-02-19 422.38 422.38 422.38 422.38 0.0M
2021-02-18 423.11 423.11 423.11 423.11 0.0M
2021-02-17 423.64 423.64 423.64 423.64 0.0M
2021-02-16 436.22 436.22 436.22 436.22 0.0M
2021-02-12 434.98 434.98 434.98 434.98 0.0M
2021-02-11 436.93 436.93 436.93 436.93 0.0M
2021-02-10 434.12 434.12 434.12 434.12 0.0M
2021-02-09 436.30 436.30 436.30 436.30 0.0M
2021-02-08 428.73 428.73 428.73 428.73 0.0M
2021-02-05 420.42 420.42 420.42 420.42 0.0M
2021-02-04 414.06 414.06 414.06 414.06 0.0M
2021-02-03 411.88 411.88 411.88 411.88 0.0M
2021-02-02 411.48 411.48 411.48 411.48 0.0M
2021-02-01 404.12 404.12 404.12 404.12 0.0M
2021-01-29 406.43 406.43 406.43 406.43 0.0M
2021-01-28 407.71 407.71 407.71 407.71 0.0M
2021-01-27 410.58 410.58 410.58 410.58 0.0M
2021-01-26 427.06 427.06 427.06 427.06 0.0M
2021-01-25 423.98 423.98 423.98 423.98 0.0M
2021-01-22 418.27 418.27 418.27 418.27 0.0M
2021-01-21 419.71 419.71 419.71 419.71 0.0M
2021-01-20 404.27 404.27 404.27 404.27 0.0M
2021-01-19 400.07 400.07 400.07 400.07 0.0M
2021-01-15 393.56 393.56 393.56 393.56 0.0M
2021-01-14 396.38 396.38 396.38 396.38 0.0M
2021-01-13 399.85 399.85 399.85 399.85 0.0M
2021-01-12 393.62 393.62 393.62 393.62 0.0M
2021-01-11 385.36 385.36 385.36 385.36 0.0M
2021-01-08 397.94 397.94 397.94 397.94 0.0M
2021-01-07 388.54 388.54 388.54 388.54 0.0M
2021-01-06 381.56 381.56 381.56 381.56 0.0M
2021-01-05 379.34 379.34 379.34 379.34 0.0M
2021-01-04 391.78 391.78 391.78 391.78 0.0M