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
2024-12-31 691.75 691.75 691.75 691.75 0.0M
2024-12-30 689.05 689.05 689.05 689.05 0.0M
2024-12-27 694.69 694.69 694.69 694.69 0.0M
2024-12-26 694.00 694.00 694.00 694.00 0.0M
2024-12-24 692.65 692.65 692.65 692.65 0.0M
2024-12-23 691.90 691.90 691.90 691.90 0.0M
2024-12-20 685.72 685.72 685.72 685.72 0.0M
2024-12-19 692.54 692.54 692.54 692.54 0.0M
2024-12-18 736.34 736.34 736.34 736.34 0.0M
2024-12-17 740.01 740.01 740.01 740.01 0.0M
2024-12-16 748.86 748.86 748.86 748.86 0.0M
2024-12-13 751.63 751.63 751.63 751.63 0.0M
2024-12-12 761.82 761.82 761.82 761.82 0.0M
2024-12-11 778.30 778.30 778.30 778.30 0.0M
2024-12-10 774.24 774.24 774.24 774.24 0.0M
2024-12-09 790.44 790.44 790.44 790.44 0.0M
2024-12-06 800.06 800.06 800.06 800.06 0.0M
2024-12-05 795.27 795.27 795.27 795.27 0.0M
2024-12-04 803.92 803.92 803.92 803.92 0.0M
2024-12-03 816.62 816.62 816.62 816.62 0.0M
2024-12-02 814.81 814.81 814.81 814.81 0.0M
2024-11-29 823.25 823.25 823.25 823.25 0.0M
2024-11-27 823.34 823.34 823.34 823.34 0.0M
2024-11-26 822.58 822.58 822.58 822.58 0.0M
2024-11-25 806.46 806.46 806.46 806.46 0.0M
2024-11-22 787.25 787.25 787.25 787.25 0.0M
2024-11-21 780.46 780.46 780.46 780.46 0.0M
2024-11-20 776.39 776.39 776.39 776.39 0.0M
2024-11-19 772.14 772.14 772.14 772.14 0.0M
2024-11-18 773.76 773.76 773.76 773.76 0.0M
2024-11-15 780.32 780.32 780.32 780.32 0.0M
2024-11-14 780.96 780.96 780.96 780.96 0.0M
2024-11-13 790.11 790.11 790.11 790.11 0.0M
2024-11-12 796.23 796.23 796.23 796.23 0.0M
2024-11-11 806.68 806.68 806.68 806.68 0.0M
2024-11-08 794.72 794.72 794.72 794.72 0.0M
2024-11-07 785.62 785.62 785.62 785.62 0.0M
2024-11-06 781.16 781.16 780.38 780.38 0.0M
2024-11-05 773.08 773.08 773.08 773.08 0.0M
2024-11-04 773.64 773.64 773.64 773.64 0.0M
2024-11-01 781.84 781.84 781.84 781.84 0.0M
2024-10-31 774.19 774.19 774.19 774.19 0.0M
2024-10-30 771.50 771.50 771.50 771.50 0.0M
2024-10-29 746.50 746.50 746.50 746.50 0.0M
2024-10-28 790.92 790.92 790.92 790.92 0.0M
2024-10-25 798.65 798.65 798.65 798.65 0.0M
2024-10-24 788.72 788.72 788.72 788.72 0.0M
2024-10-23 781.67 781.67 781.67 781.67 0.0M
2024-10-22 796.98 796.98 796.98 796.98 0.0M
2024-10-21 832.60 832.60 832.60 832.60 0.0M
2024-10-18 828.84 828.84 828.84 828.84 0.0M
2024-10-17 829.45 829.45 829.45 829.45 0.0M
2024-10-16 825.53 825.53 825.53 825.53 0.0M
2024-10-15 815.63 815.63 815.63 815.63 0.0M
2024-10-14 799.93 799.93 799.93 799.93 0.0M
2024-10-11 793.88 793.88 793.88 793.88 0.0M
2024-10-10 791.47 791.47 791.47 791.47 0.0M
2024-10-09 802.95 802.95 802.95 802.95 0.0M
2024-10-08 802.36 802.36 802.36 802.36 0.0M
2024-10-07 789.17 789.17 789.17 789.17 0.0M
2024-10-04 813.34 813.34 813.34 813.34 0.0M
2024-10-03 808.18 808.18 808.18 808.18 0.0M
2024-10-02 810.51 810.51 810.51 810.51 0.0M
2024-10-01 821.90 821.90 821.90 821.90 0.0M
2024-09-30 813.25 813.25 813.25 813.25 0.0M
2024-09-27 814.64 814.64 814.64 814.64 0.0M
2024-09-26 812.58 812.58 812.58 812.58 0.0M
2024-09-25 814.15 814.15 814.15 814.15 0.0M
2024-09-24 819.34 819.34 819.34 819.34 0.0M
2024-09-23 819.17 819.17 819.17 819.17 0.0M
2024-09-20 820.61 820.61 820.61 820.61 0.0M
2024-09-19 832.45 832.45 832.45 832.45 0.0M
2024-09-18 818.56 818.56 818.56 818.56 0.0M
2024-09-17 814.91 814.91 814.91 814.91 0.0M
2024-09-16 808.52 808.52 808.52 808.52 0.0M
2024-09-13 791.40 791.40 791.40 791.40 0.0M
2024-09-12 767.83 767.83 767.83 767.83 0.0M
2024-09-11 761.14 761.14 761.14 761.14 0.0M
2024-09-10 770.09 770.09 770.09 770.09 0.0M
2024-09-09 764.43 764.43 764.43 764.43 0.0M
2024-09-06 762.79 762.79 762.79 762.79 0.0M
2024-09-05 764.73 764.73 764.73 764.73 0.0M
2024-09-04 762.73 762.73 762.73 762.73 0.0M
2024-09-03 785.76 785.76 785.76 785.76 0.0M
2024-08-30 783.17 783.17 783.17 783.17 0.0M
2024-08-29 780.82 780.82 780.82 780.82 0.0M
2024-08-28 779.94 779.94 779.94 779.94 0.0M
2024-08-27 785.02 785.02 785.02 785.02 0.0M
2024-08-26 804.85 804.85 804.85 804.85 0.0M
2024-08-23 778.12 778.12 778.12 778.12 0.0M
2024-08-22 773.01 773.01 773.01 773.01 0.0M
2024-08-21 761.52 761.52 761.52 761.52 0.0M
2024-08-20 759.30 759.30 759.30 759.30 0.0M
2024-08-19 749.72 749.72 749.72 749.72 0.0M
2024-08-16 745.17 745.17 745.17 745.17 0.0M
2024-08-15 747.03 747.03 747.03 747.03 0.0M
2024-08-14 746.70 746.70 746.70 746.70 0.0M
2024-08-13 735.64 735.64 735.64 735.64 0.0M
2024-08-12 735.52 735.52 735.52 735.52 0.0M
2024-08-09 736.54 736.54 736.54 736.54 0.0M
2024-08-08 730.90 730.90 730.90 730.90 0.0M
2024-08-07 750.13 750.13 750.13 750.13 0.0M
2024-08-06 733.86 733.86 733.86 733.86 0.0M
2024-08-05 720.55 721.32 720.55 721.18 0.0M
2024-08-02 758.70 758.70 758.70 758.70 0.0M
2024-08-01 793.91 793.91 793.91 793.91 0.0M
2024-07-31 796.05 796.05 796.05 796.05 0.0M
2024-07-30 787.11 787.11 787.11 787.11 0.0M
2024-07-29 780.15 780.15 780.15 780.15 0.0M
2024-07-26 770.53 770.53 770.53 770.53 0.0M
2024-07-25 744.75 744.75 744.75 744.75 0.0M
2024-07-24 755.26 755.26 755.26 755.26 0.0M
2024-07-23 753.11 753.11 753.11 753.11 0.0M
2024-07-22 750.65 750.65 750.65 750.65 0.0M
2024-07-19 749.59 749.59 749.59 749.59 0.0M
2024-07-18 744.04 744.04 744.04 744.04 0.0M
2024-07-17 741.45 741.45 741.45 741.45 0.0M
2024-07-16 720.57 720.57 720.57 720.57 0.0M
2024-07-15 715.13 715.13 715.13 715.13 0.0M
2024-07-12 707.49 707.49 707.49 707.49 0.0M
2024-07-11 680.19 680.19 680.19 680.19 0.0M
2024-07-10 653.60 653.60 653.60 653.60 0.0M
2024-07-09 651.57 651.57 651.57 651.57 0.0M
2024-07-08 654.92 654.92 654.92 654.92 0.0M
2024-07-05 652.25 652.25 652.25 652.25 0.0M
2024-07-03 651.32 651.32 651.32 651.32 0.0M
2024-07-02 647.16 647.16 647.16 647.16 0.0M
2024-07-01 674.79 674.79 674.79 674.79 0.0M
2024-06-28 672.62 672.62 672.62 672.62 0.0M
2024-06-27 668.27 668.27 668.27 668.27 0.0M
2024-06-26 664.06 664.06 664.06 664.06 0.0M
2024-06-25 680.75 680.75 680.75 680.75 0.0M
2024-06-24 678.70 678.70 678.70 678.70 0.0M
2024-06-21 674.65 674.65 674.65 674.65 0.0M
2024-06-20 676.71 676.71 676.71 676.71 0.0M
2024-06-18 681.87 681.87 681.87 681.87 0.0M
2024-06-17 681.10 681.10 681.10 681.10 0.0M
2024-06-14 680.99 680.99 680.99 680.99 0.0M
2024-06-13 686.79 686.79 686.79 686.79 0.0M
2024-06-12 692.25 692.25 692.25 692.25 0.0M
2024-06-11 674.67 674.67 674.67 674.67 0.0M
2024-06-10 666.82 666.82 666.82 666.82 0.0M
2024-06-07 668.88 668.88 668.88 668.88 0.0M
2024-06-06 688.05 688.05 688.05 688.05 0.0M
2024-06-05 683.10 683.10 683.10 683.10 0.0M
2024-06-04 688.71 688.71 688.71 688.71 0.0M
2024-06-03 700.89 700.89 700.89 700.89 0.0M
2024-05-31 690.96 690.96 690.96 690.96 0.0M
2024-05-30 679.06 679.06 679.06 679.06 0.0M
2024-05-29 675.00 675.00 675.00 675.00 0.0M
2024-05-28 693.01 693.01 693.01 693.01 0.0M
2024-05-24 687.71 687.71 687.71 687.71 0.0M
2024-05-23 693.91 693.91 693.91 693.91 0.0M
2024-05-22 700.32 700.32 700.32 700.32 0.0M
2024-05-21 706.79 706.79 706.79 706.79 0.0M
2024-05-20 711.40 711.40 711.40 711.40 0.0M
2024-05-17 712.69 712.69 712.69 712.69 0.0M
2024-05-16 727.55 727.55 727.55 727.55 0.0M
2024-05-15 718.34 718.34 718.34 718.34 0.0M
2024-05-14 706.50 706.50 706.50 706.50 0.0M
2024-05-13 712.64 712.64 712.64 712.64 0.0M
2024-05-10 706.90 706.90 706.90 706.90 0.0M
2024-05-09 697.65 697.65 697.65 697.65 0.0M
2024-05-08 697.14 697.14 697.14 697.14 0.0M
2024-05-07 704.36 704.36 704.36 704.36 0.0M
2024-05-06 697.70 697.70 697.70 697.70 0.0M
2024-05-03 697.76 697.76 697.76 697.76 0.0M
2024-05-02 676.78 676.78 676.78 676.78 0.0M
2024-05-01 667.84 667.84 667.84 667.84 0.0M
2024-04-30 677.30 677.30 677.30 677.30 0.0M
2024-04-29 683.47 683.47 683.47 683.47 0.0M
2024-04-26 677.62 677.62 677.62 677.62 0.0M
2024-04-25 665.00 665.00 665.00 665.00 0.0M
2024-04-24 680.29 680.29 680.29 680.29 0.0M
2024-04-23 668.34 668.34 668.34 668.34 0.0M
2024-04-22 663.60 663.60 663.60 663.60 0.0M
2024-04-19 664.57 664.57 664.57 664.57 0.0M
2024-04-18 679.61 679.61 679.61 679.61 0.0M
2024-04-17 674.43 674.43 674.43 674.43 0.0M
2024-04-16 672.30 672.30 672.30 672.30 0.0M
2024-04-15 693.10 693.10 693.10 693.10 0.0M
2024-04-12 685.58 685.58 685.58 685.58 0.0M
2024-04-11 688.42 688.42 688.42 688.42 0.0M
2024-04-10 690.63 690.63 690.63 690.63 0.0M
2024-04-09 719.55 719.55 719.55 719.55 0.0M
2024-04-08 719.06 719.06 719.06 719.06 0.0M
2024-04-05 707.56 707.56 707.56 707.56 0.0M
2024-04-04 726.87 726.87 726.87 726.87 0.0M
2024-04-03 707.20 707.20 707.20 707.20 0.0M
2024-04-02 715.68 715.68 715.68 715.68 0.0M
2024-04-01 740.17 740.17 740.17 740.17 0.0M
2024-03-28 732.28 732.28 732.28 732.28 0.0M
2024-03-27 725.63 725.63 725.63 725.63 0.0M
2024-03-26 723.39 723.39 723.39 723.39 0.0M
2024-03-25 724.45 724.45 724.45 724.45 0.0M
2024-03-22 728.01 728.01 728.01 728.01 0.0M
2024-03-21 722.70 722.70 722.70 722.70 0.0M
2024-03-20 702.22 702.22 702.22 702.22 0.0M
2024-03-19 688.51 688.51 688.51 688.51 0.0M
2024-03-18 695.80 695.80 695.80 695.80 0.0M
2024-03-15 681.66 681.66 681.66 681.66 0.0M
2024-03-14 703.26 703.26 703.26 703.26 0.0M
2024-03-13 705.75 705.75 705.75 705.75 0.0M
2024-03-12 697.49 697.49 697.49 697.49 0.0M
2024-03-11 700.18 700.18 700.18 700.18 0.0M
2024-03-08 709.42 709.42 709.42 709.42 0.0M
2024-03-07 700.98 700.98 700.98 700.98 0.0M
2024-03-06 695.21 695.21 695.21 695.21 0.0M
2024-03-05 695.14 695.14 695.14 695.14 0.0M
2024-03-04 700.95 700.95 700.95 700.95 0.0M
2024-03-01 687.25 687.25 687.25 687.25 0.0M
2024-02-29 682.60 682.60 682.60 682.60 0.0M
2024-02-28 674.26 674.26 674.26 674.26 0.0M
2024-02-27 676.24 676.24 676.24 676.24 0.0M
2024-02-26 672.68 672.68 672.68 672.68 0.0M
2024-02-23 670.85 670.85 670.85 670.85 0.0M
2024-02-22 665.55 665.55 665.55 665.55 0.0M
2024-02-21 663.21 663.21 663.21 663.21 0.0M
2024-02-20 647.71 647.71 647.71 647.71 0.0M
2024-02-16 657.57 657.57 657.57 657.57 0.0M
2024-02-15 662.00 662.00 662.00 662.00 0.0M
2024-02-14 655.94 655.94 655.94 655.94 0.0M
2024-02-13 645.96 645.96 645.96 645.96 0.0M
2024-02-12 659.26 659.26 659.26 659.26 0.0M
2024-02-09 655.55 655.55 655.55 655.55 0.0M
2024-02-08 656.07 656.07 656.07 656.07 0.0M
2024-02-07 649.43 649.43 649.43 649.43 0.0M
2024-02-06 645.77 645.77 645.77 645.77 0.0M
2024-02-05 645.06 645.06 645.06 645.06 0.0M
2024-02-02 646.15 646.15 646.15 646.15 0.0M
2024-02-01 649.95 649.95 649.95 649.95 0.0M
2024-01-31 649.89 649.89 649.89 649.89 0.0M
2024-01-30 649.22 649.22 649.22 649.22 0.0M
2024-01-29 644.18 644.18 644.18 644.18 0.0M
2024-01-26 643.02 643.02 643.02 643.02 0.0M
2024-01-25 641.44 641.44 641.44 641.44 0.0M
2024-01-24 649.76 649.76 649.76 649.76 0.0M
2024-01-23 658.18 658.18 658.18 658.18 0.0M
2024-01-22 664.15 664.15 664.15 664.15 0.0M
2024-01-19 655.80 655.80 655.80 655.80 0.0M
2024-01-18 654.25 654.25 654.25 654.25 0.0M
2024-01-17 642.82 642.82 642.82 642.82 0.0M
2024-01-16 647.99 647.99 647.99 647.99 0.0M
2024-01-12 665.17 665.17 665.17 665.17 0.0M
2024-01-11 656.62 656.62 656.62 656.62 0.0M
2024-01-10 657.98 657.98 657.98 657.98 0.0M
2024-01-09 646.73 646.73 646.73 646.73 0.0M
2024-01-08 645.19 645.19 645.19 645.19 0.0M
2024-01-05 633.50 633.50 633.50 633.50 0.0M
2024-01-04 636.35 636.35 636.35 636.35 0.0M
2024-01-03 642.31 642.31 642.31 642.31 0.0M
2024-01-02 650.69 650.69 650.69 650.69 0.0M