罗伯特哈夫

RHI
🏛️ 美国 →
33.98
最后更新: 2025-10-01
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 88.00 88.39 87.44 87.92 0.5M
2023-12-28 87.90 88.31 87.41 88.16 0.5M
2023-12-27 87.68 88.36 87.58 88.01 0.3M
2023-12-26 87.45 87.80 87.16 87.65 0.3M
2023-12-22 87.44 87.86 86.92 87.27 0.4M
2023-12-21 86.46 86.90 86.29 86.82 0.4M
2023-12-20 87.42 88.22 85.98 86.14 0.5M
2023-12-19 87.45 87.89 86.95 87.37 0.7M
2023-12-18 87.31 87.53 86.66 87.20 0.6M
2023-12-15 86.32 87.93 85.76 87.01 2.1M
2023-12-14 85.27 86.87 84.87 86.62 0.9M
2023-12-13 83.51 84.30 82.13 84.12 0.7M
2023-12-12 83.61 84.20 82.92 83.72 0.5M
2023-12-11 83.00 84.11 82.59 83.88 0.6M
2023-12-08 83.34 83.74 82.33 83.09 0.5M
2023-12-07 82.62 83.10 82.12 83.09 0.4M
2023-12-06 82.89 83.79 82.25 82.53 0.5M
2023-12-05 84.06 84.06 82.00 82.37 0.9M
2023-12-04 82.99 85.07 82.97 84.80 0.9M
2023-12-01 81.76 83.43 81.52 83.37 0.7M
2023-11-30 80.82 82.16 80.14 81.98 1.3M
2023-11-29 80.85 81.15 80.22 80.50 0.6M
2023-11-28 81.42 81.42 80.32 80.37 0.5M
2023-11-27 80.87 81.66 80.52 81.44 0.6M
2023-11-24 81.54 81.83 81.22 81.26 0.2M
2023-11-22 81.51 82.12 81.04 81.53 0.6M
2023-11-21 82.14 82.54 81.61 81.61 0.7M
2023-11-20 80.94 82.60 80.53 82.42 0.7M
2023-11-17 80.53 80.91 79.78 80.85 0.5M
2023-11-16 80.09 80.69 78.81 79.78 0.7M
2023-11-15 80.46 82.25 79.96 80.08 0.8M
2023-11-14 77.82 80.92 77.44 80.48 1.2M
2023-11-13 76.85 77.10 76.45 76.59 0.7M
2023-11-10 76.26 77.12 75.96 76.99 0.4M
2023-11-09 76.19 76.83 75.61 76.12 0.8M
2023-11-08 74.63 75.94 74.13 75.65 0.7M
2023-11-07 75.12 75.42 74.00 74.60 0.8M
2023-11-06 76.26 76.65 75.71 76.56 0.6M
2023-11-03 76.94 77.48 76.05 76.35 0.6M
2023-11-02 74.82 76.01 74.46 75.83 0.8M
2023-11-01 74.33 74.74 73.34 73.98 0.9M
2023-10-31 74.23 75.05 73.86 74.77 0.6M
2023-10-30 73.40 74.29 73.13 74.05 0.7M
2023-10-27 73.26 73.42 71.90 72.99 0.8M
2023-10-26 73.27 74.00 72.91 73.30 1.0M
2023-10-25 77.09 78.52 73.13 73.56 1.9M
2023-10-24 72.94 73.48 70.28 72.13 1.7M
2023-10-23 73.67 74.15 72.33 72.46 0.9M
2023-10-20 74.70 75.09 73.45 73.66 1.2M
2023-10-19 75.51 76.09 73.88 74.47 1.1M
2023-10-18 76.41 76.79 75.54 75.55 0.6M
2023-10-17 75.90 77.63 75.46 76.97 0.6M
2023-10-16 76.61 77.35 75.77 76.37 0.8M
2023-10-13 77.25 77.72 75.50 75.70 0.7M
2023-10-12 77.36 77.98 76.60 77.10 0.6M
2023-10-11 76.83 77.22 76.05 77.00 0.6M
2023-10-10 76.53 77.47 76.26 76.65 0.6M
2023-10-09 74.25 76.44 74.23 76.40 0.6M
2023-10-06 73.12 75.68 72.97 74.70 0.8M
2023-10-05 73.59 74.17 72.50 73.77 0.9M
2023-10-04 74.29 74.36 72.62 73.59 1.0M
2023-10-03 71.96 73.83 71.76 73.82 0.9M
2023-10-02 73.19 73.32 71.69 72.03 0.9M
2023-09-29 73.69 74.17 73.17 73.28 0.6M
2023-09-28 72.98 73.97 72.63 73.20 0.5M
2023-09-27 72.15 73.17 72.02 73.14 0.9M
2023-09-26 73.34 73.44 71.53 71.59 0.8M
2023-09-25 72.60 74.16 72.55 73.85 0.5M
2023-09-22 73.70 74.06 72.86 72.92 0.5M
2023-09-21 73.81 74.30 73.05 73.55 0.8M
2023-09-20 76.00 76.64 74.21 74.33 0.5M
2023-09-19 74.05 75.06 73.53 74.90 0.7M
2023-09-18 74.95 74.95 73.60 74.15 0.6M
2023-09-15 74.80 75.51 74.51 75.10 1.6M
2023-09-14 73.19 74.72 73.19 74.65 0.6M
2023-09-13 72.77 73.01 71.78 72.63 0.5M
2023-09-12 72.06 72.77 71.75 72.34 0.4M
2023-09-11 73.42 73.49 72.18 72.35 0.5M
2023-09-08 73.52 73.60 72.80 73.20 0.7M
2023-09-07 71.92 73.56 71.48 73.27 1.6M
2023-09-06 73.63 74.19 72.07 72.26 0.7M
2023-09-05 74.39 74.60 72.79 73.65 0.6M
2023-09-01 74.80 75.29 74.39 74.98 0.5M
2023-08-31 75.13 75.35 73.84 73.96 1.2M
2023-08-30 75.40 75.91 75.00 75.59 0.5M
2023-08-29 74.44 75.54 74.02 75.40 0.6M
2023-08-28 75.08 75.61 74.44 74.67 0.5M
2023-08-25 74.87 75.35 74.29 74.96 0.4M
2023-08-24 74.98 75.54 74.21 74.22 0.7M
2023-08-23 75.41 75.65 74.60 75.27 1.0M
2023-08-22 75.03 75.92 75.01 75.22 0.7M
2023-08-21 74.77 75.32 74.39 75.07 0.6M
2023-08-18 73.44 74.95 73.44 74.65 0.5M
2023-08-17 74.17 74.57 73.81 73.96 0.7M
2023-08-16 74.73 75.53 74.10 74.10 0.4M
2023-08-15 75.40 75.40 74.53 74.86 0.5M
2023-08-14 75.95 76.13 75.29 76.02 0.6M
2023-08-11 76.01 76.60 75.82 76.19 0.6M
2023-08-10 76.26 76.91 75.46 76.26 1.0M
2023-08-09 76.05 76.74 75.55 76.28 0.8M
2023-08-08 74.53 76.03 74.05 75.82 0.7M
2023-08-07 75.77 76.53 75.28 75.54 0.8M
2023-08-04 75.82 76.22 74.95 75.11 0.8M
2023-08-03 74.25 75.98 74.00 75.72 1.1M
2023-08-02 72.63 74.47 72.63 74.30 0.8M
2023-08-01 73.72 74.05 72.82 73.92 1.4M
2023-07-31 74.72 74.96 73.55 74.15 1.4M
2023-07-28 74.45 75.13 73.47 74.56 1.4M
2023-07-27 75.57 76.74 72.80 73.15 2.1M
2023-07-26 72.00 76.39 70.64 75.43 4.2M
2023-07-25 79.26 80.77 79.16 80.21 1.3M
2023-07-24 78.37 80.48 78.37 80.09 0.9M
2023-07-21 81.91 82.40 78.41 78.64 1.1M
2023-07-20 83.19 83.40 80.40 81.64 2.1M
2023-07-19 84.53 84.85 83.69 84.56 0.8M
2023-07-18 83.18 84.64 83.08 84.42 1.0M
2023-07-17 82.10 83.48 81.93 83.38 0.9M
2023-07-14 81.90 82.89 81.73 82.68 0.9M
2023-07-13 81.40 82.46 80.98 82.23 0.7M
2023-07-12 81.86 82.23 80.86 81.08 1.2M
2023-07-11 79.24 80.89 79.16 80.82 1.0M
2023-07-10 77.35 79.19 77.00 79.04 1.2M
2023-07-07 76.96 78.79 76.61 77.53 1.4M
2023-07-06 76.56 77.36 75.77 76.87 1.4M
2023-07-05 75.78 78.13 75.05 77.33 1.8M
2023-07-03 74.63 76.01 74.61 75.54 0.5M
2023-06-30 74.38 76.34 74.01 75.22 1.2M
2023-06-29 72.59 74.16 72.45 74.07 0.8M
2023-06-28 72.33 72.89 71.58 72.35 0.7M
2023-06-27 72.08 72.36 71.20 72.06 0.6M
2023-06-26 70.62 72.18 70.53 71.87 0.8M
2023-06-23 70.07 71.21 69.99 70.53 2.6M
2023-06-22 71.35 71.58 70.18 70.91 1.0M
2023-06-21 71.12 72.46 70.67 71.74 0.7M
2023-06-20 72.97 73.04 71.56 71.56 0.9M
2023-06-16 73.52 73.84 73.10 73.42 1.4M
2023-06-15 70.85 73.38 70.81 73.28 0.7M
2023-06-14 74.85 75.79 70.98 71.37 1.1M
2023-06-13 73.72 75.28 73.50 74.92 0.6M
2023-06-12 72.65 73.57 72.46 73.43 0.6M
2023-06-09 72.96 73.79 72.50 72.72 0.8M
2023-06-08 72.99 73.18 72.28 72.89 0.8M
2023-06-07 71.89 73.27 71.53 72.71 0.9M
2023-06-06 69.31 71.67 69.24 71.50 0.8M
2023-06-05 69.46 70.24 68.94 69.61 0.8M
2023-06-02 67.19 70.01 67.19 69.88 1.1M
2023-06-01 66.16 66.76 65.22 66.36 1.3M
2023-05-31 66.39 67.10 64.65 65.02 2.8M
2023-05-30 67.87 68.08 66.39 66.77 0.6M
2023-05-26 67.30 68.24 67.07 67.50 0.7M
2023-05-25 67.49 67.59 66.69 67.16 1.3M
2023-05-24 68.02 68.05 66.99 67.63 0.8M
2023-05-23 68.33 69.51 68.19 68.52 0.6M
2023-05-22 68.35 69.11 67.76 68.51 0.8M
2023-05-19 69.09 69.22 67.57 68.36 0.8M
2023-05-18 67.19 68.68 66.89 68.58 0.6M
2023-05-17 66.42 67.30 65.83 67.28 1.0M
2023-05-16 67.38 67.55 66.18 66.20 0.8M
2023-05-15 67.20 67.70 66.87 67.64 0.7M
2023-05-12 67.35 67.74 66.57 67.08 0.7M
2023-05-11 67.05 67.66 66.10 67.15 0.9M
2023-05-10 67.77 67.96 66.76 67.54 0.8M
2023-05-09 66.58 66.89 65.46 66.87 1.8M
2023-05-08 69.13 69.53 67.03 67.17 1.9M
2023-05-05 68.35 69.01 68.02 69.00 1.0M
2023-05-04 68.21 68.81 66.31 67.42 1.9M
2023-05-03 71.15 71.46 68.66 68.90 1.5M
2023-05-02 72.94 72.94 69.93 70.97 1.5M
2023-05-01 73.01 74.24 72.84 73.16 0.6M
2023-04-28 72.97 73.32 72.14 73.00 0.9M
2023-04-27 72.68 73.54 71.51 73.13 1.6M
2023-04-26 71.60 72.06 70.35 70.63 1.2M
2023-04-25 72.12 72.46 71.00 71.70 1.3M
2023-04-24 73.40 73.87 72.59 72.86 1.0M
2023-04-21 74.75 74.91 72.98 73.30 1.1M
2023-04-20 74.50 75.21 73.10 74.66 1.5M
2023-04-19 75.42 75.64 74.75 75.55 0.6M
2023-04-18 76.52 76.62 75.40 75.66 0.6M
2023-04-17 75.41 76.20 75.15 76.18 0.7M
2023-04-14 75.62 76.62 74.44 75.32 0.6M
2023-04-13 74.34 75.74 74.01 75.55 0.8M
2023-04-12 76.43 76.44 73.67 73.94 0.8M
2023-04-11 75.19 75.73 74.71 75.51 0.6M
2023-04-10 74.01 74.99 73.83 74.96 0.7M
2023-04-06 74.62 75.20 73.91 74.01 0.8M
2023-04-05 77.02 77.10 74.78 75.04 0.8M
2023-04-04 79.87 80.31 77.07 77.48 0.6M
2023-04-03 80.33 80.48 78.39 79.62 1.0M
2023-03-31 78.50 80.78 78.01 80.57 1.0M
2023-03-30 78.01 78.12 77.38 77.95 0.6M
2023-03-29 77.35 77.55 76.57 77.15 0.5M
2023-03-28 75.99 76.91 75.57 76.30 0.6M
2023-03-27 75.60 76.34 75.02 76.20 0.7M
2023-03-24 73.55 74.74 73.12 74.70 0.6M
2023-03-23 74.70 75.69 73.55 74.06 0.6M
2023-03-22 77.14 77.58 74.54 74.63 1.0M
2023-03-21 76.65 77.51 75.77 77.26 1.0M
2023-03-20 73.66 76.02 73.66 75.42 1.1M
2023-03-17 75.01 75.01 72.34 73.38 4.8M
2023-03-16 74.67 75.55 73.59 75.06 1.2M
2023-03-15 75.70 76.13 74.46 75.34 1.4M
2023-03-14 78.67 79.39 76.07 77.15 1.2M
2023-03-13 76.50 78.57 75.76 77.33 1.4M
2023-03-10 78.58 79.34 76.87 77.41 0.9M
2023-03-09 80.71 80.89 78.84 78.84 1.0M
2023-03-08 80.87 81.09 79.58 80.56 0.6M
2023-03-07 81.38 82.23 80.23 80.68 0.7M
2023-03-06 81.51 82.25 81.10 81.25 1.0M
2023-03-03 81.08 81.94 80.62 81.32 0.9M
2023-03-02 80.29 80.84 79.76 80.62 0.7M
2023-03-01 80.50 81.40 80.10 80.84 0.7M
2023-02-28 79.66 81.59 79.57 80.62 1.8M
2023-02-27 79.56 80.25 79.01 79.68 1.0M
2023-02-24 78.55 78.87 78.10 78.57 0.6M
2023-02-23 80.38 80.96 78.82 79.54 0.8M
2023-02-22 79.98 80.67 79.12 80.47 1.0M
2023-02-21 81.42 81.71 79.86 79.98 0.9M
2023-02-17 82.52 82.72 81.14 82.42 0.9M
2023-02-16 83.17 83.40 82.11 82.90 0.8M
2023-02-15 83.29 84.52 82.71 84.43 0.7M
2023-02-14 83.95 84.60 82.60 83.67 1.0M
2023-02-13 84.38 85.01 83.50 84.40 1.0M
2023-02-10 84.79 86.25 84.16 84.67 1.6M
2023-02-09 85.13 85.81 82.39 82.70 0.8M
2023-02-08 84.22 85.12 83.97 84.39 0.7M
2023-02-07 84.33 85.18 83.01 84.91 0.9M
2023-02-06 86.02 86.75 84.25 84.77 0.7M
2023-02-03 87.38 89.78 86.83 87.06 1.1M
2023-02-02 86.50 89.10 85.66 88.71 1.3M
2023-02-01 83.42 86.09 82.17 85.59 1.3M
2023-01-31 82.75 84.13 82.35 83.96 1.0M
2023-01-30 84.30 84.71 82.21 82.47 1.0M
2023-01-27 79.73 85.54 79.73 85.20 2.1M
2023-01-26 79.50 81.11 79.30 80.81 1.4M
2023-01-25 78.13 79.37 77.25 78.88 1.0M
2023-01-24 78.97 79.62 78.52 79.10 0.8M
2023-01-23 78.62 80.36 78.10 79.75 1.0M
2023-01-20 76.03 78.46 75.46 78.27 0.8M
2023-01-19 76.40 77.13 75.02 75.72 1.1M
2023-01-18 77.44 78.19 76.28 76.81 1.0M
2023-01-17 77.27 77.89 75.92 76.82 1.3M
2023-01-13 75.15 77.63 75.12 77.50 0.7M
2023-01-12 76.44 76.44 75.31 76.09 1.0M
2023-01-11 75.49 77.37 75.08 76.22 0.9M
2023-01-10 75.19 75.48 73.90 75.05 0.6M
2023-01-09 76.50 76.95 75.33 75.41 0.7M
2023-01-06 74.68 76.65 73.77 76.25 0.9M
2023-01-05 75.07 75.24 73.76 74.21 0.9M
2023-01-04 74.47 75.56 74.10 75.50 0.7M
2023-01-03 74.47 75.29 72.94 73.59 0.5M