希捷科技公司

STX
🏛️ 美国 →
252.79
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 141.53 141.70 141.45 141.68 53.1K
09:31 141.50 141.69 141.35 141.35 11.4K
09:32 141.34 141.44 141.30 141.30 4.5K
09:33 141.38 141.53 141.38 141.45 3.2K
09:34 141.24 141.50 141.21 141.44 2.6K
09:35 141.49 141.49 141.36 141.42 2.0K
09:36 141.47 141.70 141.45 141.70 3.4K
09:37 141.70 141.78 141.61 141.70 7.0K
09:38 141.61 141.61 141.59 141.59 1.4K
09:39 141.51 141.74 141.51 141.54 7.2K
09:40 141.48 141.48 141.27 141.27 3.8K
09:41 141.21 141.26 141.17 141.17 8.9K
09:42 141.16 141.31 141.16 141.31 3.1K
09:43 141.31 141.31 140.89 140.89 6.0K
09:44 140.91 140.96 140.91 140.96 2.7K
09:45 140.79 140.86 140.73 140.82 9.8K
09:46 140.90 140.98 140.83 140.98 3.2K
09:47 140.94 140.99 140.91 140.91 2.0K
09:48 140.92 140.98 140.73 140.84 9.6K
09:49 140.84 140.92 140.76 140.92 2.0K
09:50 140.86 140.92 140.83 140.83 4.7K
09:51 140.83 140.99 140.82 140.97 8.5K
09:52 140.96 141.14 140.93 141.04 20.5K
09:53 141.12 141.34 141.08 141.27 19.2K
09:54 141.33 141.38 141.26 141.34 8.8K
09:55 141.36 141.68 141.36 141.68 11.2K
09:56 141.69 141.73 141.65 141.66 6.5K
09:57 141.60 141.62 141.51 141.62 10.6K
09:58 141.56 141.66 141.56 141.64 5.5K
09:59 141.65 141.65 141.56 141.56 11.3K
10:00 141.70 141.86 141.70 141.86 7.6K
10:01 141.85 141.95 141.66 141.68 17.7K
10:02 141.60 141.60 141.47 141.51 26.8K
10:03 141.44 141.51 141.19 141.19 23.5K
10:04 141.21 141.21 141.00 141.06 14.7K
10:05 141.05 141.13 141.00 141.12 21.1K
10:06 141.16 141.29 141.16 141.27 14.2K
10:07 141.27 141.31 141.25 141.31 7.5K
10:08 141.26 141.40 141.21 141.25 14.6K
10:09 141.26 141.34 141.19 141.19 40.0K
10:10 141.27 141.51 141.24 141.47 4.9K
10:11 141.46 141.48 141.44 141.44 8.7K
10:12 141.43 141.45 141.27 141.27 8.3K
10:13 141.34 141.39 141.30 141.39 5.1K
10:14 141.42 141.42 141.17 141.24 7.2K
10:15 141.25 141.26 141.08 141.19 3.5K
10:16 141.04 141.25 141.04 141.25 6.7K
10:17 141.21 141.21 141.19 141.19 29.9K
10:18 141.22 141.24 141.22 141.24 4.3K
10:19 141.23 141.28 141.23 141.28 0.5K
10:20 141.33 141.34 141.33 141.34 5.3K
10:21 141.48 141.49 141.46 141.46 2.7K
10:22 141.54 141.54 141.33 141.35 3.5K
10:23 141.31 141.31 141.17 141.22 2.7K
10:24 141.21 141.21 141.18 141.19 11.3K
10:25 141.19 141.19 141.11 141.15 3.9K
10:26 141.17 141.30 141.17 141.29 3.6K
10:27 141.26 141.38 141.26 141.38 3.7K
10:28 141.36 141.39 141.36 141.39 2.0K
10:29 141.39 141.53 141.39 141.46 5.2K
10:30 141.44 141.53 141.42 141.47 5.5K
10:31 141.47 141.49 141.47 141.49 4.0K
10:32 141.49 141.49 141.32 141.39 9.7K
10:33 141.30 141.30 141.26 141.26 2.7K
10:34 141.23 141.36 141.23 141.36 4.0K
10:35 141.27 141.35 141.23 141.30 9.1K
10:36 141.30 141.34 141.30 141.30 3.0K
10:37 141.30 141.58 141.30 141.58 9.8K
10:38 141.52 141.61 141.52 141.60 1.5K
10:39 141.50 141.69 141.50 141.69 32.2K
10:40 141.74 141.74 141.63 141.63 1.4K
10:41 141.63 141.69 141.63 141.63 0.8K
10:42 141.62 141.62 141.56 141.60 8.6K
10:43 141.62 141.69 141.60 141.69 14.4K
10:44 141.69 141.79 141.68 141.79 11.6K
10:45 141.86 141.86 141.80 141.80 3.0K
10:46 141.80 141.94 141.80 141.94 9.7K
10:47 141.90 142.01 141.89 142.01 10.8K
10:48 142.01 142.13 142.01 142.10 12.7K
10:49 142.09 142.24 142.09 142.24 9.4K
10:50 142.24 142.24 142.21 142.22 69.0K
10:51 142.14 142.19 142.06 142.06 20.0K
10:52 142.01 142.19 142.01 142.19 17.6K
10:53 142.21 142.27 142.17 142.25 11.2K
10:54 142.27 142.28 142.27 142.26 4.9K
10:55 142.25 142.25 142.20 142.20 25.9K
10:56 142.15 142.15 142.04 142.12 18.1K
10:57 142.12 142.21 142.12 142.21 31.8K
10:58 142.22 142.22 141.71 141.82 52.9K
10:59 141.78 141.85 141.74 141.74 6.6K
11:00 141.74 141.82 141.74 141.82 3.0K
11:01 141.86 141.92 141.84 141.92 4.6K
11:02 141.87 141.94 141.87 141.94 18.8K
11:03 141.94 141.95 141.94 141.95 2.4K
11:04 141.98 142.08 141.95 142.08 9.3K
11:05 142.08 142.08 142.06 142.07 3.6K
11:06 142.07 142.19 142.07 142.18 7.0K
11:07 142.18 142.23 142.15 142.21 7.9K
11:08 142.19 142.19 142.11 142.14 4.0K
11:09 142.10 142.10 141.99 141.99 2.4K
11:10 142.01 142.01 141.98 141.98 2.2K
11:11 141.97 141.97 141.91 141.91 5.7K
11:12 141.95 142.03 141.95 142.03 8.9K
11:13 142.03 142.17 142.00 142.17 3.4K
11:14 142.16 142.20 142.16 142.20 4.5K
11:15 142.16 142.18 142.15 142.18 3.7K
11:16 142.18 142.18 142.11 142.11 2.5K
11:17 142.06 142.11 142.06 142.11 4.3K
11:18 142.09 142.15 142.09 142.15 0.7K
11:19 142.14 142.14 142.07 142.08 5.5K
11:20 142.11 142.26 142.08 142.23 7.4K
11:21 142.27 142.36 142.27 142.36 4.0K
11:22 142.36 142.45 142.36 142.42 5.8K
11:23 142.42 142.43 142.38 142.38 2.1K
11:24 142.44 142.44 142.36 142.43 2.4K
11:25 142.39 142.41 142.37 142.37 3.1K
11:26 142.40 142.40 142.31 142.31 2.9K
11:28 142.35 142.37 142.33 142.37 1.3K
11:29 142.30 142.30 142.25 142.25 4.6K
11:30 142.33 142.33 142.33 142.32 0.2K
11:31 142.25 142.25 142.05 142.05 3.3K
11:32 142.11 142.11 142.04 142.04 1.6K
11:33 142.05 142.12 142.05 142.09 5.0K
11:34 142.11 142.12 142.08 142.08 5.6K
11:35 142.11 142.17 142.11 142.12 4.8K
11:36 142.09 142.15 142.04 142.14 8.7K
11:37 142.14 142.15 142.14 142.15 1.1K
11:38 142.19 142.19 142.19 142.19 4.0K
11:39 142.20 142.22 142.20 142.22 1.7K
11:40 142.19 142.19 142.14 142.14 2.2K
11:41 142.16 142.16 142.15 142.15 1.9K
11:42 142.14 142.14 142.14 142.14 0.5K
11:43 142.16 142.16 142.11 142.14 2.4K
11:44 142.17 142.19 142.14 142.14 2.6K
11:45 142.06 142.06 141.92 141.92 4.0K
11:46 141.96 141.97 141.93 141.93 4.4K
11:47 141.96 141.96 141.92 141.96 3.7K
11:48 141.96 141.96 141.96 141.96 0.7K
11:49 141.96 141.96 141.96 141.96 0.5K
11:50 141.94 141.94 141.89 141.92 3.9K
11:51 141.92 141.92 141.85 141.85 1.2K
11:52 141.92 142.13 141.92 142.13 23.8K
11:53 142.17 142.19 142.17 142.18 1.1K
11:54 142.15 142.15 142.12 142.12 1.4K
11:55 142.17 142.26 142.17 142.26 4.5K
11:56 142.21 142.31 142.21 142.23 2.0K
11:57 142.20 142.20 142.15 142.15 2.0K
11:58 142.15 142.18 142.15 142.15 2.5K
11:59 142.21 142.24 142.21 142.24 3.1K
12:00 142.23 142.23 142.18 142.18 1.4K
12:01 142.26 142.29 142.22 142.25 8.6K
12:02 142.25 142.29 142.25 142.25 8.8K
12:03 142.28 142.29 142.23 142.29 2.2K
12:04 142.24 142.36 142.24 142.36 6.2K
12:05 142.36 142.42 142.36 142.42 1.8K
12:06 142.40 142.43 142.40 142.42 1.4K
12:07 142.39 142.43 142.37 142.37 5.0K
12:08 142.37 142.37 142.32 142.34 10.5K
12:09 142.31 142.40 142.31 142.40 3.6K
12:10 142.33 142.35 142.33 142.35 2.1K
12:11 142.27 142.37 142.27 142.37 5.8K
12:12 142.37 142.44 142.37 142.44 2.5K
12:13 142.37 142.42 142.37 142.39 2.5K
12:14 142.42 142.42 142.34 142.38 5.1K
12:15 142.29 142.29 142.25 142.25 10.8K
12:16 142.31 142.31 142.26 142.26 44.8K
12:17 142.26 142.26 142.26 142.26 2.0K
12:18 142.30 142.34 142.30 142.32 7.2K
12:19 142.29 142.29 142.10 142.10 7.6K
12:20 142.16 142.17 142.16 142.17 1.5K
12:21 142.17 142.17 142.12 142.12 0.9K
12:22 142.12 142.22 142.12 142.12 2.3K
12:23 142.12 142.12 142.11 142.10 3.9K
12:24 142.12 142.13 142.11 142.13 6.8K
12:25 142.17 142.18 142.16 142.16 3.9K
12:26 142.19 142.19 142.13 142.16 1.9K
12:27 142.16 142.17 142.16 142.17 3.3K
12:28 142.12 142.12 142.04 142.04 28.3K
12:29 142.03 142.03 141.90 141.94 2.7K
12:30 141.94 141.94 141.80 141.80 26.7K
12:31 141.77 141.79 141.71 141.79 7.9K
12:32 141.76 142.01 141.76 141.99 23.7K
12:33 141.97 141.98 141.97 141.98 2.6K
12:34 141.90 141.98 141.90 141.98 13.0K
12:35 141.91 141.91 141.76 141.76 5.6K
12:36 141.71 141.79 141.71 141.73 9.1K
12:37 141.73 141.79 141.67 141.79 6.1K
12:38 141.91 141.91 141.85 141.91 3.3K
12:39 141.78 141.79 141.78 141.79 2.8K
12:40 141.71 141.71 141.64 141.64 2.1K
12:41 141.71 141.71 141.60 141.61 2.5K
12:42 141.56 141.56 141.49 141.49 4.4K
12:43 141.45 141.54 141.45 141.50 3.4K
12:44 141.50 141.50 141.45 141.45 1.0K
12:45 141.42 141.44 141.37 141.44 3.9K
12:46 141.33 141.33 141.30 141.30 1.4K
12:47 141.29 141.37 141.29 141.37 2.3K
12:48 141.25 141.26 141.25 141.25 1.3K
12:49 141.23 141.23 141.17 141.17 7.7K
12:50 141.16 141.19 141.07 141.07 3.5K
12:51 140.96 141.11 140.96 141.11 5.3K
12:52 141.11 141.11 141.05 141.05 1.6K
12:53 141.05 141.08 141.01 141.01 1.4K
12:54 141.02 141.10 141.01 141.10 3.5K
12:55 141.00 141.00 140.99 140.99 1.5K
12:56 141.07 141.15 141.07 141.15 4.6K
12:57 141.16 141.23 141.16 141.22 2.8K
12:58 141.18 141.18 141.18 141.18 1.4K
12:59 141.29 141.29 141.24 141.24 17.8K
13:00 141.24 141.35 141.18 141.35 17.5K
13:01 141.27 141.30 141.23 141.26 2.8K
13:02 141.27 141.27 141.27 141.26 3.9K
13:03 141.35 141.35 141.32 141.32 6.2K
13:04 141.32 141.36 141.32 141.35 2.5K
13:05 141.37 141.37 141.37 141.37 0.9K
13:06 141.37 141.41 141.33 141.41 3.8K
13:07 141.38 141.44 141.38 141.39 2.7K
13:08 141.44 141.44 141.41 141.41 3.0K
13:09 141.41 141.41 141.41 141.41 0.7K
13:10 141.44 141.45 141.41 141.41 3.0K
13:11 141.42 141.42 141.42 141.42 1.4K
13:12 141.52 141.52 141.43 141.43 7.4K
13:13 141.42 141.43 141.41 141.42 2.9K
13:14 141.43 141.43 141.40 141.40 0.9K
13:15 141.40 141.40 141.27 141.26 3.0K
13:16 141.27 141.30 141.22 141.27 2.2K
13:17 141.27 141.27 141.22 141.26 0.8K
13:18 141.27 141.27 141.20 141.20 2.2K
13:19 141.20 141.26 141.20 141.26 4.4K
13:20 141.29 141.41 141.29 141.41 3.5K
13:21 141.39 141.39 141.33 141.33 1.5K
13:22 141.34 141.34 141.27 141.27 3.8K
13:23 141.26 141.26 141.25 141.25 1.0K
13:24 141.25 141.32 141.25 141.32 4.6K
13:25 141.34 141.35 141.28 141.32 7.8K
13:26 141.29 141.34 141.28 141.29 5.4K
13:27 141.26 141.30 141.26 141.29 2.8K
13:28 141.25 141.27 141.24 141.27 2.9K
13:29 141.30 141.36 141.30 141.36 5.1K
13:30 141.36 141.52 141.34 141.50 7.7K
13:31 141.51 141.52 141.49 141.52 8.8K
13:32 141.58 141.65 141.58 141.62 6.1K
13:33 141.62 141.70 141.62 141.70 16.2K
13:34 141.72 141.77 141.72 141.77 7.6K
13:35 141.73 141.76 141.69 141.76 3.1K
13:36 141.70 141.72 141.69 141.71 4.5K
13:37 141.68 141.75 141.68 141.75 3.8K
13:38 141.74 141.75 141.70 141.75 1.1K
13:39 141.71 141.77 141.71 141.76 2.2K
13:40 141.76 141.76 141.74 141.77 3.3K
13:41 141.77 141.81 141.74 141.81 5.8K
13:42 141.81 141.85 141.81 141.83 3.5K
13:43 141.83 141.83 141.80 141.81 10.9K
13:44 141.83 141.93 141.70 141.80 19.9K
13:45 141.81 141.81 141.69 141.69 14.6K
13:46 141.56 141.61 141.49 141.58 35.4K
13:47 141.58 141.59 141.49 141.57 7.3K
13:48 141.57 141.57 141.48 141.48 2.9K
13:49 141.48 141.48 141.40 141.48 3.4K
13:50 141.43 141.44 141.35 141.41 2.4K
13:51 141.39 141.47 141.32 141.43 7.9K
13:52 141.53 141.60 141.53 141.57 5.1K
13:53 141.59 141.64 141.58 141.64 1.9K
13:54 141.59 141.59 141.48 141.57 5.4K
13:55 141.59 141.59 141.51 141.57 4.6K
13:56 141.57 141.69 141.56 141.69 4.3K
13:57 141.68 141.76 141.68 141.69 2.2K
13:58 141.72 141.73 141.61 141.61 3.9K
13:59 141.67 141.73 141.67 141.73 3.6K
14:00 141.74 141.74 141.69 141.73 2.3K
14:01 141.73 141.73 141.67 141.72 2.8K
14:02 141.74 141.75 141.70 141.71 10.3K
14:03 141.75 141.80 141.70 141.70 1.5K
14:04 141.76 141.76 141.72 141.72 1.9K
14:05 141.72 141.79 141.72 141.79 2.8K
14:06 141.78 141.88 141.78 141.84 3.8K
14:07 141.83 141.83 141.76 141.76 2.1K
14:08 141.71 141.71 141.70 141.70 2.4K
14:09 141.70 141.77 141.70 141.77 2.6K
14:10 141.79 141.79 141.76 141.76 2.5K
14:11 141.76 141.80 141.76 141.79 0.7K
14:12 141.80 141.80 141.70 141.70 2.9K
14:13 141.70 141.70 141.60 141.61 3.8K
14:14 141.64 141.66 141.62 141.66 5.6K
14:15 141.67 141.69 141.65 141.65 5.4K
14:16 141.62 141.64 141.62 141.64 2.3K
14:17 141.67 141.72 141.67 141.72 5.1K
14:18 141.68 141.68 141.43 141.43 4.8K
14:19 141.38 141.38 141.34 141.34 1.4K
14:20 141.42 141.42 141.42 141.42 1.5K
14:21 141.42 141.46 141.39 141.42 1.0K
14:22 141.39 141.39 141.24 141.24 3.7K
14:23 141.24 141.37 141.24 141.37 4.3K
14:24 141.34 141.41 141.34 141.41 4.1K
14:25 141.37 141.41 141.08 141.09 35.2K
14:26 141.08 141.08 140.98 140.98 10.6K
14:27 140.92 140.97 140.89 140.89 6.1K
14:28 140.93 140.97 140.90 140.95 4.5K
14:29 140.95 140.95 140.88 140.88 1.8K
14:30 140.88 140.88 140.69 140.77 9.0K
14:31 140.79 140.84 140.74 140.81 9.2K
14:32 140.74 140.91 140.74 140.89 59.7K
14:33 140.86 140.89 140.76 140.76 3.5K
14:34 140.76 140.76 140.72 140.72 2.8K
14:35 140.72 140.85 140.72 140.83 3.6K
14:36 140.85 140.88 140.76 140.76 4.2K
14:37 140.74 140.78 140.72 140.72 4.7K
14:38 140.72 140.78 140.66 140.72 1.7K
14:39 140.73 140.73 140.60 140.61 4.4K
14:40 140.55 140.59 140.51 140.59 12.4K
14:41 140.52 140.53 140.50 140.50 7.3K
14:42 140.50 140.50 140.36 140.41 4.3K
14:43 140.37 140.37 140.30 140.29 5.5K
14:44 140.51 140.54 140.43 140.43 14.8K
14:45 140.40 140.70 140.40 140.70 11.3K
14:46 140.65 141.03 140.61 141.00 16.6K
14:47 141.02 141.02 140.94 140.95 26.9K
14:48 141.01 141.01 141.00 141.00 11.1K
14:49 140.91 140.99 140.87 140.94 43.5K
14:50 140.87 140.88 140.70 140.74 11.8K
14:51 140.75 140.81 140.75 140.78 3.5K
14:52 140.78 140.78 140.72 140.78 10.0K
14:53 140.78 140.83 140.78 140.82 4.7K
14:54 140.82 140.90 140.82 140.88 3.7K
14:55 140.88 140.88 140.59 140.59 30.6K
14:56 140.54 140.62 140.44 140.50 10.6K
14:57 140.50 140.60 140.50 140.60 3.8K
14:58 140.61 140.64 140.61 140.64 1.9K
14:59 140.55 140.55 140.45 140.51 5.5K
15:00 140.43 140.59 140.43 140.54 9.0K
15:01 140.54 140.64 140.54 140.57 4.5K
15:02 140.57 140.60 140.56 140.60 6.1K
15:03 140.53 140.55 140.48 140.48 13.1K
15:04 140.44 140.48 140.36 140.48 13.2K
15:05 140.43 140.50 140.32 140.49 30.3K
15:06 140.49 140.60 140.49 140.61 15.0K
15:07 140.61 140.69 140.61 140.64 3.7K
15:08 140.61 140.61 140.61 140.61 9.3K
15:09 140.59 140.62 140.59 140.60 5.7K
15:10 140.60 140.72 140.60 140.71 22.8K
15:11 140.71 140.82 140.71 140.79 6.7K
15:12 140.75 140.79 140.69 140.70 4.5K
15:13 140.71 140.92 140.71 140.92 76.1K
15:14 140.95 141.10 140.93 140.94 38.3K
15:15 141.04 141.04 141.04 141.04 1.7K
15:16 141.03 141.10 141.03 141.04 2.9K
15:17 141.02 141.02 140.89 140.90 54.0K
15:18 140.93 140.93 140.87 140.87 3.7K
15:19 140.87 140.95 140.87 140.95 3.1K
15:20 140.94 141.00 140.94 141.00 2.2K
15:21 141.00 141.04 141.00 141.04 56.4K
15:22 141.01 141.13 141.01 141.13 15.5K
15:23 141.21 141.26 140.99 141.00 54.2K
15:24 141.00 141.07 140.99 141.07 4.8K
15:25 141.08 141.21 141.08 141.21 7.0K
15:26 141.24 141.24 141.15 141.18 10.1K
15:27 141.17 141.23 141.16 141.23 5.7K
15:28 141.26 141.26 141.17 141.17 3.9K
15:29 141.15 141.21 141.11 141.11 111.0K
15:30 141.11 141.12 141.07 141.12 8.2K
15:31 141.09 141.15 141.04 141.04 8.4K
15:32 140.99 141.02 140.95 140.95 9.9K
15:33 140.96 140.99 140.94 140.97 13.6K
15:34 140.97 141.13 140.97 141.07 9.6K
15:35 141.08 141.08 141.00 141.01 9.2K
15:36 141.01 141.05 141.01 141.02 7.7K
15:37 141.00 141.00 140.97 140.98 8.0K
15:38 140.98 140.99 140.97 140.97 34.3K
15:39 140.96 140.96 140.92 140.94 5.7K
15:40 140.96 141.01 140.96 140.97 14.8K
15:41 141.02 141.10 141.02 141.03 12.1K
15:42 141.04 141.10 141.02 141.10 36.2K
15:43 141.11 141.14 141.09 141.12 7.2K
15:44 141.09 141.11 141.06 141.10 11.1K
15:45 141.11 141.21 141.11 141.21 12.3K
15:46 141.17 141.22 141.10 141.10 9.4K
15:47 141.07 141.07 141.06 141.06 4.5K
15:48 141.08 141.08 141.05 141.07 7.3K
15:49 141.04 141.05 141.01 141.05 4.8K
15:50 140.93 141.05 140.92 140.97 54.2K
15:51 140.96 141.18 140.94 141.17 22.4K
15:52 141.15 141.18 141.09 141.11 29.0K
15:53 141.09 141.19 141.03 141.19 28.3K
15:54 141.27 141.38 141.23 141.24 100.6K
15:55 141.42 141.42 141.25 141.35 54.5K
15:56 141.36 141.45 141.36 141.45 26.4K
15:57 141.40 141.56 141.40 141.52 50.2K
15:58 141.53 141.53 141.47 141.52 48.8K
15:59 141.51 141.52 141.42 141.44 1,006.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据