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
09:30 145.00 145.22 144.92 145.14 54.8K
09:31 145.12 145.12 144.90 145.01 20.3K
09:32 144.88 145.56 144.88 145.56 16.1K
09:33 145.51 145.56 145.35 145.56 1.2K
09:34 145.56 145.70 145.56 145.58 1.0K
09:35 145.72 146.07 145.59 145.75 18.5K
09:36 145.79 145.94 145.74 145.90 2.9K
09:37 145.92 146.00 145.80 146.00 3.7K
09:38 146.00 146.00 145.99 145.99 4.7K
09:39 146.24 146.37 146.07 146.07 8.2K
09:40 145.81 146.09 145.81 146.09 27.4K
09:41 146.04 146.04 145.91 146.02 5.0K
09:42 146.08 146.28 146.08 146.28 4.6K
09:43 146.28 146.38 146.28 146.38 1.7K
09:44 146.44 146.44 146.06 146.18 44.5K
09:45 146.19 146.93 146.19 146.88 20.7K
09:46 146.86 146.97 146.69 146.97 5.3K
09:47 146.90 146.97 146.76 146.76 3.5K
09:48 146.82 146.97 146.82 146.82 6.1K
09:49 146.98 146.98 146.72 146.72 2.2K
09:50 146.67 146.77 146.67 146.68 5.0K
09:51 146.78 146.86 146.76 146.86 4.2K
09:52 146.93 146.98 146.91 146.92 2.4K
09:53 147.00 147.11 146.94 147.11 6.7K
09:54 147.28 147.40 147.23 147.29 13.9K
09:55 147.35 147.43 147.22 147.43 17.3K
09:56 147.44 147.55 147.17 147.27 20.0K
09:57 147.37 147.74 147.22 147.42 13.3K
09:58 147.42 147.48 147.33 147.33 6.5K
09:59 147.33 147.33 147.13 147.19 12.1K
10:00 147.21 147.24 147.08 147.10 8.7K
10:01 147.11 147.11 146.69 147.04 31.8K
10:02 147.08 147.20 147.08 147.07 6.6K
10:03 147.05 147.16 147.05 147.15 4.1K
10:04 147.15 147.29 147.15 147.26 13.7K
10:05 147.28 147.37 147.23 147.23 4.8K
10:06 147.17 147.25 147.17 147.25 4.9K
10:07 147.25 147.26 147.11 147.11 6.7K
10:08 147.25 147.31 147.25 147.31 3.7K
10:09 147.31 147.50 147.25 147.46 49.2K
10:10 147.49 147.68 147.49 147.68 6.9K
10:11 147.62 147.63 147.54 147.54 7.7K
10:12 147.59 147.66 147.59 147.66 4.1K
10:13 147.57 147.75 147.57 147.70 14.0K
10:14 147.70 147.81 147.68 147.68 17.9K
10:15 147.65 147.65 147.49 147.59 6.4K
10:16 147.53 147.55 147.48 147.53 12.1K
10:17 147.51 147.53 147.49 147.53 7.2K
10:18 147.53 147.55 147.39 147.39 7.1K
10:19 147.35 147.42 147.28 147.42 17.6K
10:20 147.27 147.30 147.26 147.26 4.8K
10:21 147.32 147.38 147.32 147.35 5.8K
10:22 147.35 147.46 147.29 147.46 15.1K
10:23 147.40 147.47 147.40 147.47 6.4K
10:24 147.49 147.49 147.43 147.49 5.5K
10:25 147.40 147.58 147.39 147.57 31.4K
10:26 147.78 147.85 147.70 147.79 42.7K
10:27 147.78 147.86 147.78 147.86 6.4K
10:28 147.85 147.91 147.71 147.91 16.5K
10:29 147.95 148.03 147.92 147.95 19.7K
10:30 147.98 147.98 147.85 147.98 9.7K
10:31 147.95 148.04 147.90 147.90 8.2K
10:32 147.95 147.95 147.71 147.73 15.1K
10:33 147.76 147.76 147.67 147.76 3.1K
10:34 147.81 147.81 147.45 147.45 76.4K
10:35 147.50 147.58 147.48 147.49 8.4K
10:36 147.52 147.73 147.52 147.73 92.4K
10:37 147.75 147.77 147.69 147.70 10.3K
10:38 147.67 147.93 147.67 147.93 36.6K
10:39 148.00 148.04 148.00 148.04 2.2K
10:40 148.05 148.16 147.95 148.16 10.6K
10:41 148.17 148.24 148.14 148.20 10.2K
10:42 148.20 148.25 148.13 148.21 9.3K
10:43 148.21 148.21 148.19 148.19 2.7K
10:44 148.33 148.34 148.13 148.21 16.4K
10:45 148.19 148.27 148.19 148.23 4.7K
10:46 148.21 148.31 148.21 148.28 13.2K
10:47 148.35 148.38 148.23 148.35 7.2K
10:48 148.37 148.54 148.37 148.54 6.6K
10:49 148.56 148.58 148.43 148.47 13.3K
10:50 148.50 148.55 148.42 148.50 23.0K
10:51 148.48 148.74 148.47 148.74 8.5K
10:52 148.59 148.71 148.59 148.65 5.4K
10:53 148.69 148.74 148.52 148.52 12.4K
10:54 148.51 148.60 148.50 148.61 10.6K
10:55 148.61 148.62 148.54 148.58 9.6K
10:56 148.68 148.68 148.53 148.55 123.8K
10:57 148.63 148.93 148.63 148.93 124.8K
10:58 148.89 148.97 148.87 148.87 5.7K
10:59 148.83 148.92 148.83 148.84 7.5K
11:00 148.87 148.94 148.87 148.93 7.1K
11:01 149.00 149.00 148.82 148.86 67.1K
11:02 148.86 148.86 148.77 148.80 10.6K
11:03 148.81 148.82 148.77 148.77 4.4K
11:04 148.84 148.93 148.80 148.93 4.8K
11:05 148.92 149.00 148.92 148.96 5.9K
11:06 149.00 149.17 149.00 149.17 12.0K
11:07 149.18 149.25 149.18 149.24 12.3K
11:08 149.24 149.43 149.24 149.40 11.7K
11:09 149.40 149.47 149.38 149.42 5.8K
11:10 149.38 149.38 149.03 149.06 29.7K
11:11 149.06 149.06 148.84 148.84 11.7K
11:12 148.83 148.83 148.66 148.66 5.9K
11:13 148.67 148.70 148.65 148.67 10.7K
11:14 148.57 148.63 148.50 148.59 14.3K
11:15 148.55 148.64 148.55 148.60 4.8K
11:16 148.59 148.60 148.45 148.54 8.4K
11:17 148.48 148.62 148.48 148.49 3.4K
11:18 148.51 148.51 148.40 148.50 2.8K
11:19 148.50 148.55 148.42 148.49 3.7K
11:20 148.49 148.59 148.44 148.59 7.2K
11:21 148.60 148.72 148.52 148.72 5.3K
11:22 148.78 148.92 148.78 148.83 5.8K
11:23 148.86 148.89 148.82 148.82 6.3K
11:24 148.80 148.86 148.75 148.86 9.4K
11:25 148.80 148.90 148.80 148.87 6.5K
11:26 148.91 148.93 148.89 148.90 7.3K
11:27 148.88 148.91 148.82 148.87 4.5K
11:28 148.89 148.89 148.71 148.71 4.4K
11:29 148.77 148.83 148.77 148.82 4.5K
11:30 148.78 148.79 148.65 148.65 5.2K
11:31 148.80 148.80 148.58 148.67 4.3K
11:32 148.74 148.76 148.66 148.71 24.0K
11:33 148.73 148.83 148.73 148.76 116.0K
11:34 148.74 148.88 148.65 148.65 117.7K
11:35 148.70 148.78 148.65 148.78 4.7K
11:36 148.77 148.85 148.74 148.79 8.8K
11:37 148.86 148.86 148.81 148.84 3.5K
11:38 148.80 148.91 148.80 148.89 10.9K
11:39 148.80 148.85 148.78 148.78 7.4K
11:40 148.84 148.84 148.83 148.83 0.9K
11:41 148.84 148.85 148.78 148.78 1.6K
11:42 148.90 148.90 148.86 148.85 5.8K
11:43 148.94 148.94 148.82 148.85 7.5K
11:44 148.80 148.86 148.80 148.85 157.6K
11:45 148.91 149.04 148.80 149.04 415.7K
11:46 149.05 149.07 149.04 149.07 232.4K
11:47 149.06 149.13 148.97 149.13 12.0K
11:48 149.22 149.22 149.10 149.11 4.2K
11:49 149.10 149.15 149.04 149.04 4.8K
11:50 149.01 149.06 149.01 149.06 4.8K
11:51 149.06 149.15 149.01 149.15 5.0K
11:52 149.10 149.22 149.10 149.18 3.7K
11:53 149.19 149.21 149.19 149.21 8.1K
11:54 149.21 149.21 149.21 149.21 1.5K
11:55 149.24 149.24 149.07 149.08 15.1K
11:56 149.04 149.17 149.03 149.17 24.8K
11:57 149.18 149.23 149.18 149.23 5.1K
11:58 149.22 149.40 149.22 149.40 4.0K
11:59 149.42 149.58 149.42 149.58 13.0K
12:00 149.50 149.56 149.46 149.47 10.7K
12:01 149.50 149.51 149.43 149.43 4.3K
12:02 149.48 149.50 149.40 149.40 11.4K
12:03 149.36 149.43 149.36 149.40 3.7K
12:04 149.34 149.37 149.24 149.28 13.1K
12:05 149.29 149.44 149.29 149.44 5.8K
12:06 149.48 149.57 149.46 149.48 4.7K
12:07 149.52 149.55 149.47 149.54 3.4K
12:08 149.54 149.70 149.53 149.70 15.2K
12:09 149.69 149.74 149.68 149.74 4.1K
12:10 149.69 149.75 149.69 149.75 56.9K
12:11 149.82 150.02 149.82 150.00 27.0K
12:12 150.07 150.07 150.00 150.05 5.7K
12:13 150.01 150.01 149.90 149.91 13.5K
12:14 149.93 149.94 149.91 149.93 4.0K
12:15 149.93 150.09 149.93 150.09 11.1K
12:16 150.06 150.21 150.06 150.17 6.7K
12:17 150.19 150.19 150.06 150.06 12.4K
12:18 150.07 150.13 150.07 150.12 7.0K
12:19 150.13 150.16 150.09 150.14 4.1K
12:20 150.12 150.20 150.10 150.20 9.0K
12:21 150.21 150.27 150.11 150.12 12.8K
12:22 150.13 150.13 150.10 150.12 3.4K
12:23 150.11 150.13 150.08 150.11 6.3K
12:24 150.11 150.16 150.11 150.15 5.3K
12:25 150.19 150.21 150.13 150.13 2.8K
12:26 150.07 150.08 149.91 149.91 11.1K
12:27 149.93 149.99 149.92 149.92 14.5K
12:28 149.94 150.03 149.91 150.01 4.0K
12:29 149.98 150.03 149.98 150.03 10.9K
12:30 150.02 150.07 149.99 150.00 14.9K
12:31 150.05 150.08 150.03 150.03 2.7K
12:32 150.07 150.11 150.03 150.10 14.8K
12:33 150.11 150.17 150.07 150.16 7.7K
12:34 150.18 150.18 150.15 150.17 3.1K
12:35 150.17 150.21 150.17 150.21 6.3K
12:36 150.24 150.37 150.19 150.37 29.2K
12:37 150.41 150.55 150.41 150.55 9.9K
12:38 150.55 150.62 150.51 150.61 10.6K
12:39 150.56 150.67 150.56 150.56 7.0K
12:40 150.65 150.65 150.62 150.62 1.7K
12:41 150.61 150.65 150.47 150.50 18.3K
12:42 150.52 150.55 150.48 150.48 18.3K
12:43 150.39 150.54 150.38 150.50 33.2K
12:44 150.49 150.59 150.48 150.51 6.0K
12:45 150.56 150.64 150.56 150.62 12.9K
12:46 150.62 150.62 150.55 150.60 7.2K
12:47 150.56 150.56 150.54 150.54 3.6K
12:48 150.52 150.69 150.49 150.69 15.5K
12:49 150.69 150.69 150.65 150.67 2.7K
12:50 150.62 150.65 150.58 150.65 17.9K
12:51 150.67 150.67 150.54 150.54 24.5K
12:52 150.54 150.70 150.54 150.70 7.7K
12:53 150.73 150.78 150.71 150.78 9.5K
12:54 150.74 150.75 150.73 150.75 3.5K
12:55 150.76 150.80 150.76 150.79 4.8K
12:56 150.72 150.72 150.69 150.69 4.9K
12:57 150.71 150.75 150.71 150.73 13.1K
12:58 150.72 150.75 150.72 150.75 42.4K
12:59 150.75 150.75 150.67 150.69 7.9K
13:00 150.71 150.79 150.71 150.79 4.4K
13:01 150.76 150.78 150.70 150.78 8.8K
13:02 150.83 150.85 150.80 150.85 5.2K
13:03 150.90 150.97 150.90 150.97 15.1K
13:04 150.95 150.98 150.87 150.87 7.4K
13:05 150.85 150.86 150.75 150.75 9.9K
13:06 150.81 150.81 150.69 150.74 6.1K
13:07 150.79 150.79 150.79 150.79 1.9K
13:08 150.75 150.82 150.75 150.82 0.8K
13:09 150.81 150.82 150.76 150.82 7.2K
13:10 150.80 150.80 150.71 150.71 3.9K
13:11 150.75 150.79 150.75 150.76 6.9K
13:12 150.77 150.77 150.76 150.76 1.4K
13:13 150.83 150.83 150.80 150.81 9.3K
13:14 150.84 150.89 150.71 150.71 13.0K
13:15 150.68 150.68 150.66 150.68 4.5K
13:16 150.73 150.73 150.73 150.73 1.6K
13:17 150.73 150.73 150.67 150.67 2.8K
13:18 150.73 151.08 150.73 151.08 22.5K
13:19 151.10 151.13 151.02 151.07 8.2K
13:20 151.02 151.14 151.02 151.14 2.2K
13:21 151.13 151.13 151.01 151.07 13.6K
13:22 151.15 151.26 151.15 151.26 5.5K
13:23 151.23 151.31 151.21 151.30 13.7K
13:24 151.37 151.37 151.28 151.32 9.3K
13:25 151.32 151.32 151.13 151.14 10.8K
13:26 151.13 151.30 151.13 151.21 12.4K
13:27 151.28 151.28 151.17 151.17 6.1K
13:28 151.12 151.15 151.12 151.14 7.1K
13:29 150.97 151.34 150.89 151.31 49.1K
13:30 151.32 151.32 151.06 151.15 19.6K
13:31 151.06 151.19 151.06 151.18 25.0K
13:32 151.16 151.18 151.15 151.18 4.8K
13:33 151.11 151.11 151.09 151.09 3.0K
13:34 151.09 151.16 151.00 151.14 16.8K
13:35 151.10 151.31 151.10 151.31 9.3K
13:36 151.33 151.47 151.28 151.47 3.5K
13:37 151.39 151.42 151.38 151.42 5.0K
13:38 151.26 151.27 151.18 151.19 13.2K
13:39 151.18 151.45 151.18 151.45 9.6K
13:40 151.43 151.43 151.30 151.30 5.4K
13:41 151.31 151.37 151.22 151.37 6.6K
13:42 151.36 151.37 151.36 151.36 2.1K
13:43 151.44 151.47 151.40 151.42 7.7K
13:44 151.37 151.39 151.24 151.29 14.0K
13:45 151.26 151.30 151.21 151.23 15.6K
13:46 151.33 151.33 151.22 151.29 15.9K
13:47 151.31 151.36 151.31 151.32 10.4K
13:48 151.23 151.34 151.16 151.20 27.9K
13:49 151.20 151.32 151.19 151.32 41.5K
13:50 151.32 151.32 151.17 151.20 19.3K
13:51 151.18 151.18 151.01 151.01 12.7K
13:52 151.05 151.11 150.90 150.92 20.2K
13:53 150.86 150.97 150.86 150.93 6.2K
13:54 150.82 150.90 150.74 150.75 29.3K
13:55 150.79 150.90 150.79 150.90 19.0K
13:56 151.02 151.23 150.98 151.23 17.3K
13:57 151.08 151.11 151.08 151.10 5.8K
13:58 151.10 151.10 151.05 151.06 5.0K
13:59 150.95 150.95 150.89 150.93 8.7K
14:00 150.92 151.02 150.89 150.99 41.5K
14:01 151.03 151.07 151.02 151.06 6.8K
14:02 151.06 151.06 150.99 150.99 33.3K
14:03 151.06 151.09 150.97 151.06 45.7K
14:04 151.12 151.12 151.06 151.12 9.8K
14:05 151.16 151.16 151.08 151.14 56.2K
14:06 151.18 151.21 151.18 151.20 5.1K
14:07 151.20 151.20 151.19 151.19 1.0K
14:08 151.20 151.22 151.18 151.22 9.3K
14:09 151.22 151.32 151.16 151.32 10.5K
14:10 151.29 151.29 151.21 151.22 9.4K
14:11 151.20 151.21 151.19 151.20 10.7K
14:12 151.21 151.40 151.16 151.37 13.6K
14:13 151.38 151.50 151.38 151.50 4.6K
14:14 151.50 151.51 151.48 151.51 7.1K
14:15 151.52 151.52 151.43 151.44 2.2K
14:16 151.36 151.36 151.30 151.30 7.1K
14:17 151.37 151.44 151.37 151.44 5.9K
14:18 151.48 151.79 151.38 151.72 36.7K
14:19 151.73 151.87 151.73 151.87 15.5K
14:20 151.87 152.03 151.76 151.86 54.9K
14:21 151.83 151.83 151.71 151.71 22.7K
14:22 151.71 151.74 151.63 151.64 16.1K
14:23 151.58 151.58 151.54 151.54 3.8K
14:24 151.54 151.54 151.51 151.54 7.8K
14:25 151.58 151.60 151.40 151.45 8.8K
14:26 151.45 151.49 151.45 151.49 3.0K
14:27 151.50 151.64 151.50 151.64 5.7K
14:28 151.64 151.77 151.64 151.67 7.9K
14:29 151.67 151.68 151.67 151.67 2.8K
14:30 151.66 151.70 151.63 151.64 10.9K
14:31 151.67 151.67 151.64 151.67 6.0K
14:32 151.67 151.77 151.67 151.76 8.8K
14:33 151.72 151.73 151.64 151.64 17.8K
14:34 151.64 151.75 151.64 151.74 6.3K
14:35 151.62 151.62 151.56 151.58 7.3K
14:36 151.61 151.62 151.58 151.58 3.0K
14:37 151.52 151.52 151.29 151.29 23.2K
14:38 151.32 151.35 151.20 151.23 9.2K
14:39 151.22 151.23 151.09 151.09 13.2K
14:40 151.09 151.09 150.98 151.00 13.2K
14:41 150.97 150.97 150.85 150.86 22.0K
14:42 150.89 150.97 150.88 150.88 25.0K
14:43 150.83 150.97 150.80 150.80 7.5K
14:44 150.81 150.97 150.81 150.97 8.7K
14:45 151.07 151.07 150.99 150.99 3.2K
14:46 151.01 151.01 151.00 151.00 2.1K
14:47 151.06 151.10 151.03 151.10 10.9K
14:48 151.10 151.10 151.00 151.07 8.0K
14:49 151.08 151.08 150.99 151.01 6.8K
14:50 151.03 151.03 151.01 151.02 11.4K
14:51 151.02 151.02 150.94 150.97 11.6K
14:52 150.96 151.01 150.96 151.01 3.3K
14:53 151.01 151.16 151.01 151.13 9.2K
14:54 151.05 151.19 151.05 151.17 12.9K
14:55 151.17 151.22 151.16 151.17 5.5K
14:56 151.16 151.23 151.16 151.20 7.6K
14:57 151.20 151.24 151.20 151.23 4.5K
14:58 151.21 151.21 150.94 150.95 20.2K
14:59 150.96 150.96 150.82 150.94 13.3K
15:00 150.96 151.03 150.94 150.98 13.9K
15:01 150.99 151.18 150.99 151.18 5.9K
15:02 151.18 151.21 151.15 151.21 3.1K
15:03 151.26 151.33 151.25 151.26 5.2K
15:04 151.28 151.28 151.09 151.09 17.0K
15:05 151.03 151.21 151.03 151.21 10.2K
15:06 151.20 151.25 151.20 151.25 2.1K
15:07 151.23 151.28 151.22 151.22 256.6K
15:08 151.25 151.29 151.23 151.28 6.5K
15:09 151.31 151.36 151.29 151.36 5.1K
15:10 151.41 151.48 151.38 151.48 35.6K
15:11 151.49 151.54 151.42 151.42 6.3K
15:12 151.44 151.51 151.44 151.46 9.6K
15:13 151.46 151.49 151.46 151.46 6.8K
15:14 151.39 151.42 151.37 151.38 15.1K
15:15 151.42 151.42 151.31 151.31 7.6K
15:16 151.31 151.32 151.27 151.29 5.6K
15:17 151.27 151.27 151.22 151.24 9.7K
15:18 151.25 151.25 151.22 151.23 6.4K
15:19 151.22 151.23 151.18 151.18 6.1K
15:20 151.19 151.20 151.13 151.20 10.8K
15:21 151.21 151.32 151.21 151.27 5.0K
15:22 151.29 151.29 151.18 151.18 14.1K
15:23 151.18 151.24 151.18 151.24 4.6K
15:24 151.34 151.36 151.33 151.33 10.4K
15:25 151.32 151.44 151.30 151.37 9.8K
15:26 151.37 151.37 151.27 151.31 69.8K
15:27 151.27 151.29 151.17 151.18 8.7K
15:28 151.20 151.23 151.17 151.23 9.5K
15:29 151.19 151.19 151.10 151.10 8.8K
15:30 151.16 151.27 151.11 151.26 10.9K
15:31 151.29 151.29 151.26 151.26 3.1K
15:32 151.29 151.29 151.15 151.15 12.1K
15:33 151.15 151.24 151.15 151.24 10.8K
15:34 151.26 151.35 151.26 151.35 13.6K
15:35 151.27 151.29 151.26 151.29 8.8K
15:36 151.22 151.22 151.14 151.14 13.8K
15:37 151.16 151.16 151.05 151.05 7.2K
15:38 151.05 151.05 150.98 151.02 23.6K
15:39 151.06 151.10 150.96 150.96 70.7K
15:40 150.95 151.30 150.95 151.21 13.2K
15:41 151.23 151.32 151.22 151.32 9.1K
15:42 151.33 151.33 151.25 151.25 7.2K
15:43 151.25 151.26 151.25 151.26 13.8K
15:44 151.26 151.26 151.16 151.16 14.9K
15:45 151.29 151.42 151.29 151.42 9.9K
15:46 151.33 151.41 151.29 151.31 10.6K
15:47 151.29 151.44 151.29 151.39 14.5K
15:48 151.33 151.38 151.31 151.38 7.5K
15:49 151.35 151.38 151.29 151.38 18.6K
15:50 151.44 151.45 151.34 151.42 18.9K
15:51 151.50 151.50 151.40 151.44 27.2K
15:52 151.45 151.46 151.39 151.39 20.7K
15:53 151.28 151.36 151.20 151.32 34.3K
15:54 151.39 151.71 151.39 151.71 52.7K
15:55 151.73 151.86 151.70 151.86 41.5K
15:56 151.82 151.94 151.73 151.74 40.7K
15:57 151.74 151.84 151.74 151.83 47.6K
15:58 151.84 151.97 151.83 151.97 48.7K
15:59 151.99 151.99 151.90 151.94 417.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据