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
2023-12-29 658.37 658.37 658.37 658.37 0.0M
2023-12-28 660.40 660.40 660.40 660.40 0.0M
2023-12-27 658.58 658.58 658.58 658.58 0.0M
2023-12-26 655.27 655.27 655.27 655.27 0.0M
2023-12-22 656.22 656.22 656.22 656.22 0.0M
2023-12-21 655.29 655.29 655.29 655.29 0.0M
2023-12-20 653.21 653.21 653.21 653.21 0.0M
2023-12-19 651.23 651.23 651.23 651.23 0.0M
2023-12-18 652.68 652.68 652.68 652.68 0.0M
2023-12-15 653.88 653.88 653.88 653.88 0.0M
2023-12-14 639.20 639.20 639.20 639.20 0.0M
2023-12-13 615.03 615.03 615.03 615.03 0.0M
2023-12-12 611.63 611.63 611.63 611.63 0.0M
2023-12-11 607.72 607.72 607.72 607.72 0.0M
2023-12-08 599.83 599.83 599.83 599.83 0.0M
2023-12-07 595.12 595.12 595.12 595.12 0.0M
2023-12-06 591.83 591.83 591.83 591.83 0.0M
2023-12-05 587.24 587.24 587.24 587.24 0.0M
2023-12-04 584.26 584.26 584.26 584.26 0.0M
2023-12-01 572.92 572.92 572.92 572.92 0.0M
2023-11-30 569.15 569.15 569.15 569.15 0.0M
2023-11-29 571.86 571.86 571.86 571.86 0.0M
2023-11-28 568.24 568.24 568.24 568.24 0.0M
2023-11-27 567.82 567.82 567.82 567.82 0.0M
2023-11-24 568.66 568.66 568.66 568.66 0.0M
2023-11-22 571.83 571.83 571.83 571.83 0.0M
2023-11-21 570.34 570.34 570.34 570.34 0.0M
2023-11-20 569.49 569.49 569.49 569.49 0.0M
2023-11-17 570.81 570.81 570.81 570.81 0.0M
2023-11-16 569.66 569.66 569.66 569.66 0.0M
2023-11-15 571.37 571.37 571.37 571.37 0.0M
2023-11-14 561.34 561.34 561.34 561.34 0.0M
2023-11-13 542.42 542.42 542.42 542.42 0.0M
2023-11-10 539.10 539.10 539.10 539.10 0.0M
2023-11-09 542.64 542.64 542.64 542.64 0.0M
2023-11-08 540.81 540.81 540.81 540.81 0.0M
2023-11-07 536.34 536.34 536.34 536.34 0.0M
2023-11-06 536.22 536.22 536.22 536.22 0.0M
2023-11-03 536.48 536.48 536.48 536.48 0.0M
2023-11-02 517.58 517.58 517.58 517.58 0.0M
2023-11-01 489.47 489.47 489.47 489.47 0.0M
2023-10-31 484.94 484.94 484.94 484.94 0.0M
2023-10-30 483.72 483.72 483.72 483.72 0.0M
2023-10-27 482.33 482.33 482.33 482.33 0.0M
2023-10-26 479.29 479.29 479.29 479.29 0.0M
2023-10-25 478.50 478.50 478.50 478.50 0.0M
2023-10-24 484.12 484.12 484.12 484.12 0.0M
2023-10-23 477.81 477.81 477.81 477.81 0.0M
2023-10-20 483.33 483.33 483.33 483.33 0.0M
2023-10-19 489.84 489.84 489.84 489.84 0.0M
2023-10-18 498.63 498.63 498.63 498.63 0.0M
2023-10-17 500.19 500.19 500.19 500.19 0.0M
2023-10-16 503.97 503.97 503.97 503.97 0.0M
2023-10-13 500.54 500.54 500.54 500.54 0.0M
2023-10-12 515.59 515.59 515.59 515.59 0.0M
2023-10-11 514.99 514.99 514.99 514.99 0.0M
2023-10-10 507.69 507.69 507.69 507.69 0.0M
2023-10-09 498.84 498.84 498.84 498.84 0.0M
2023-10-06 495.38 495.38 495.38 495.38 0.0M
2023-10-05 499.37 499.37 499.37 499.37 0.0M
2023-10-04 495.71 495.71 495.71 495.71 0.0M
2023-10-03 501.97 501.97 501.97 501.97 0.0M
2023-10-02 509.21 509.21 509.21 509.21 0.0M
2023-09-29 521.96 521.96 521.96 521.96 0.0M
2023-09-28 509.79 509.79 509.79 509.79 0.0M
2023-09-27 512.46 512.46 512.46 512.46 0.0M
2023-09-26 511.86 511.86 511.86 511.86 0.0M
2023-09-25 511.50 511.50 511.50 511.50 0.0M
2023-09-22 517.15 517.15 517.15 517.15 0.0M
2023-09-21 520.41 520.41 520.41 520.41 0.0M
2023-09-20 535.66 535.66 535.66 535.66 0.0M
2023-09-19 531.74 531.74 531.74 531.74 0.0M
2023-09-18 530.79 530.79 530.79 530.79 0.0M
2023-09-15 532.17 532.17 532.17 532.17 0.0M
2023-09-14 538.61 538.61 538.61 538.61 0.0M
2023-09-13 540.50 540.50 540.50 540.50 0.0M
2023-09-12 548.18 548.18 548.18 548.18 0.0M
2023-09-11 549.74 549.74 549.74 549.74 0.0M
2023-09-08 547.00 547.00 547.00 547.00 0.0M
2023-09-07 543.07 543.07 543.07 543.07 0.0M
2023-09-06 540.31 540.31 540.31 540.31 0.0M
2023-09-05 559.71 559.71 559.71 559.71 0.0M
2023-09-01 558.45 558.45 558.45 558.45 0.0M
2023-08-31 554.31 554.31 554.31 554.31 0.0M
2023-08-30 548.05 548.05 548.05 548.05 0.0M
2023-08-29 535.91 535.91 535.91 535.91 0.0M
2023-08-28 536.49 536.49 536.49 536.49 0.0M
2023-08-25 540.31 540.31 540.31 540.31 0.0M
2023-08-24 543.59 543.59 543.59 543.59 0.0M
2023-08-23 539.21 539.21 539.21 539.21 0.0M
2023-08-22 535.71 535.71 535.71 535.71 0.0M
2023-08-21 538.04 538.04 538.04 538.04 0.0M
2023-08-18 532.76 532.76 532.76 532.76 0.0M
2023-08-17 560.54 560.54 560.54 560.54 0.0M
2023-08-16 567.93 567.93 567.93 567.93 0.0M
2023-08-15 568.59 568.59 568.59 568.59 0.0M
2023-08-14 562.33 562.33 562.33 562.33 0.0M
2023-08-11 563.77 563.77 563.77 563.77 0.0M
2023-08-10 574.03 574.03 574.03 574.03 0.0M
2023-08-09 575.59 575.59 575.59 575.59 0.0M
2023-08-08 572.92 572.92 572.92 572.92 0.0M
2023-08-07 570.78 570.78 570.78 570.78 0.0M
2023-08-04 565.11 565.11 565.11 565.11 0.0M
2023-08-03 568.73 568.73 568.73 568.73 0.0M
2023-08-02 573.25 573.25 573.25 573.25 0.0M
2023-08-01 572.68 572.68 572.68 572.68 0.0M
2023-07-31 577.78 577.78 577.78 577.78 0.0M
2023-07-28 577.89 577.89 577.89 577.89 0.0M
2023-07-27 579.22 579.22 579.22 579.22 0.0M
2023-07-26 570.47 570.47 570.47 570.47 0.0M
2023-07-25 563.31 563.31 563.31 563.31 0.0M
2023-07-24 561.36 561.36 561.36 561.36 0.0M
2023-07-21 560.57 560.57 560.57 560.57 0.0M
2023-07-20 576.04 576.04 576.04 576.04 0.0M
2023-07-19 572.53 572.53 572.53 572.53 0.0M
2023-07-18 571.30 571.30 571.30 571.30 0.0M
2023-07-17 569.47 569.47 569.47 569.47 0.0M
2023-07-14 568.45 568.45 568.45 568.45 0.0M
2023-07-13 561.65 561.65 561.65 561.65 0.0M
2023-07-12 554.42 554.42 554.42 554.42 0.0M
2023-07-11 544.41 544.41 544.41 544.41 0.0M
2023-07-10 529.28 529.28 529.28 529.28 0.0M
2023-07-07 526.13 526.13 526.13 526.13 0.0M
2023-07-06 531.84 531.84 531.84 531.84 0.0M
2023-07-05 547.16 547.16 547.16 547.16 0.0M
2023-07-03 548.70 548.70 548.70 548.70 0.0M
2023-06-30 549.69 549.69 549.69 549.69 0.0M
2023-06-29 543.36 543.36 543.36 543.36 0.0M
2023-06-28 544.41 544.41 544.41 544.41 0.0M
2023-06-27 531.00 531.00 531.00 531.00 0.0M
2023-06-26 529.89 529.89 529.89 529.89 0.0M
2023-06-23 525.98 525.98 525.98 525.98 0.0M
2023-06-22 528.09 528.09 528.09 528.09 0.0M
2023-06-21 524.31 524.31 524.31 524.31 0.0M
2023-06-20 521.81 521.81 521.81 521.81 0.0M
2023-06-16 524.39 524.39 524.39 524.39 0.0M
2023-06-15 517.48 517.48 517.48 517.48 0.0M
2023-06-14 520.23 520.23 520.23 520.23 0.0M
2023-06-13 515.86 515.86 515.86 515.86 0.0M
2023-06-12 508.88 508.88 508.88 508.88 0.0M
2023-06-09 506.97 506.97 506.97 506.97 0.0M
2023-06-08 507.35 507.35 507.35 507.35 0.0M
2023-06-07 506.46 506.46 506.46 506.46 0.0M
2023-06-06 492.05 492.05 492.05 492.05 0.0M
2023-06-05 491.02 491.02 491.02 491.02 0.0M
2023-06-02 480.54 480.54 480.54 480.54 0.0M
2023-06-01 470.41 470.41 470.41 470.41 0.0M
2023-05-31 473.98 473.98 473.98 473.98 0.0M
2023-05-30 475.05 475.05 475.05 475.05 0.0M
2023-05-26 473.00 473.00 473.00 473.00 0.0M
2023-05-25 474.46 474.46 474.46 474.46 0.0M
2023-05-24 473.53 473.53 473.53 473.53 0.0M
2023-05-23 476.39 476.39 476.39 476.39 0.0M
2023-05-22 487.82 487.82 487.82 487.82 0.0M
2023-05-19 497.30 497.30 497.30 497.30 0.0M
2023-05-18 489.01 489.01 489.01 489.01 0.0M
2023-05-17 485.87 485.87 485.87 485.87 0.0M
2023-05-16 481.01 481.01 481.01 481.01 0.0M
2023-05-15 482.37 482.37 482.37 482.37 0.0M
2023-05-12 483.99 483.99 483.99 483.99 0.0M
2023-05-11 482.19 482.19 482.19 482.19 0.0M
2023-05-10 486.13 486.13 486.13 486.13 0.0M
2023-05-09 480.83 480.83 480.83 480.83 0.0M
2023-05-08 479.32 479.32 479.32 479.32 0.0M
2023-05-05 477.21 477.21 477.21 477.21 0.0M
2023-05-04 478.87 478.87 478.87 478.87 0.0M
2023-05-03 476.07 476.07 476.07 476.07 0.0M
2023-05-02 474.68 474.68 474.68 474.68 0.0M
2023-05-01 477.74 477.74 477.74 477.74 0.0M
2023-04-28 473.15 473.15 473.15 473.15 0.0M
2023-04-27 462.82 462.82 462.82 462.82 0.0M
2023-04-26 464.86 464.86 464.86 464.86 0.0M
2023-04-25 467.73 467.73 467.73 467.73 0.0M
2023-04-24 464.66 464.66 464.66 464.66 0.0M
2023-04-21 468.66 468.66 468.66 468.66 0.0M
2023-04-20 467.49 467.49 467.49 467.49 0.0M
2023-04-19 457.62 457.62 457.62 457.62 0.0M
2023-04-18 454.30 454.30 454.30 454.30 0.0M
2023-04-17 446.27 446.27 446.27 446.27 0.0M
2023-04-14 444.71 444.71 444.71 444.71 0.0M
2023-04-13 446.56 446.56 446.56 446.56 0.0M
2023-04-12 450.38 450.38 450.38 450.38 0.0M
2023-04-11 438.95 438.95 438.95 438.95 0.0M
2023-04-10 429.80 429.80 429.80 429.80 0.0M
2023-04-06 434.67 434.67 434.67 434.67 0.0M
2023-04-05 436.34 436.34 436.34 436.34 0.0M
2023-04-04 446.23 446.23 446.23 446.23 0.0M
2023-04-03 444.12 444.12 444.12 444.12 0.0M
2023-03-31 436.07 436.07 436.07 436.07 0.0M
2023-03-30 437.98 437.98 437.98 437.98 0.0M
2023-03-29 436.36 436.36 436.36 436.36 0.0M
2023-03-28 431.08 431.08 431.08 431.08 0.0M
2023-03-27 436.42 436.42 436.42 436.42 0.0M
2023-03-24 428.86 428.86 428.86 428.86 0.0M
2023-03-23 433.85 433.85 433.85 433.85 0.0M
2023-03-22 434.88 434.88 434.88 434.88 0.0M
2023-03-21 436.24 436.24 436.24 436.24 0.0M
2023-03-20 430.76 430.76 430.76 430.76 0.0M
2023-03-17 435.48 435.48 435.48 435.48 0.0M
2023-03-16 425.26 425.26 425.26 425.26 0.0M
2023-03-15 429.65 429.65 429.65 429.65 0.0M
2023-03-14 435.72 435.72 435.72 435.72 0.0M
2023-03-13 421.25 421.25 421.25 421.25 0.0M
2023-03-10 438.04 438.04 438.04 438.04 0.0M
2023-03-09 443.13 443.13 443.13 443.13 0.0M
2023-03-08 438.11 438.11 438.11 438.11 0.0M
2023-03-07 442.53 442.53 442.53 442.53 0.0M
2023-03-06 446.90 446.90 446.90 446.90 0.0M
2023-03-03 444.60 444.60 444.60 444.60 0.0M
2023-03-02 433.75 433.75 433.75 433.75 0.0M
2023-03-01 439.33 439.33 439.33 439.33 0.0M
2023-02-28 438.31 438.31 438.31 438.31 0.0M
2023-02-27 444.25 444.25 444.25 444.25 0.0M
2023-02-24 434.38 434.38 434.38 434.38 0.0M
2023-02-23 440.30 440.30 440.30 440.30 0.0M
2023-02-22 438.34 438.34 438.34 438.34 0.0M
2023-02-21 443.29 443.29 443.29 443.29 0.0M
2023-02-17 455.47 455.47 455.47 455.47 0.0M
2023-02-16 456.20 456.20 456.20 456.20 0.0M
2023-02-15 459.81 459.81 459.81 459.81 0.0M
2023-02-14 462.54 462.54 462.54 462.54 0.0M
2023-02-13 458.37 458.37 458.37 458.37 0.0M
2023-02-10 454.38 454.38 454.38 454.38 0.0M
2023-02-09 461.31 461.31 461.31 461.31 0.0M
2023-02-08 461.35 461.35 461.35 461.35 0.0M
2023-02-07 457.15 457.15 457.15 457.15 0.0M
2023-02-06 463.94 463.94 463.94 463.94 0.0M
2023-02-03 470.96 470.96 470.96 470.96 0.0M
2023-02-02 470.88 470.88 470.88 470.88 0.0M
2023-02-01 454.53 454.53 454.53 454.53 0.0M
2023-01-31 446.87 446.87 446.87 446.87 0.0M
2023-01-30 439.45 439.45 439.45 439.45 0.0M
2023-01-27 440.39 440.39 440.39 440.39 0.0M
2023-01-26 439.77 439.77 439.77 439.77 0.0M
2023-01-25 432.41 432.41 432.41 432.41 0.0M
2023-01-24 437.75 437.75 437.75 437.75 0.0M
2023-01-23 429.42 429.42 429.42 429.42 0.0M
2023-01-20 422.89 422.89 422.89 422.89 0.0M
2023-01-19 428.02 428.02 428.02 428.02 0.0M
2023-01-18 437.34 437.34 437.34 437.34 0.0M
2023-01-17 433.68 433.68 433.68 433.68 0.0M
2023-01-13 428.50 428.50 428.50 428.50 0.0M
2023-01-12 435.43 435.43 435.43 435.43 0.0M
2023-01-11 426.66 426.66 426.66 426.66 0.0M
2023-01-10 418.45 418.45 418.45 418.45 0.0M
2023-01-09 423.64 423.64 423.64 423.64 0.0M
2023-01-06 415.94 415.94 415.94 415.94 0.0M
2023-01-05 410.29 410.29 410.29 410.29 0.0M
2023-01-04 413.52 413.52 413.52 413.52 0.0M
2023-01-03 408.99 408.99 408.99 408.99 0.0M