SPDR Galaxy Hedged Digital Asset Ecosystem ETF (HECO)

HECO
🏛️ 美国 →
40.00
最后更新: 2025-09-26
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 31.40 31.40 31.40 31.40 0.0M
2024-12-30 31.70 31.70 31.70 31.70 0.0M
2024-12-27 32.74 32.74 32.74 32.74 0.0M
2024-12-26 34.96 34.98 34.78 34.78 0.0M
2024-12-24 34.50 35.37 34.50 35.37 0.0M
2024-12-23 34.09 34.10 33.88 33.96 0.0M
2024-12-20 34.60 35.40 34.60 35.33 0.0M
2024-12-19 34.88 34.88 34.39 34.39 0.0M
2024-12-18 39.40 39.40 36.09 36.09 0.0M
2024-12-17 39.36 39.36 39.36 39.36 0.0M
2024-12-16 38.40 40.49 38.40 40.00 0.0M
2024-12-13 37.87 37.87 37.87 37.87 0.0M
2024-12-12 38.48 38.48 37.76 37.76 0.0M
2024-12-11 37.57 37.79 37.57 37.73 0.0M
2024-12-10 37.19 37.26 36.29 36.38 0.0M
2024-12-09 37.64 37.64 37.24 37.24 0.0M
2024-12-06 39.12 39.79 39.12 39.79 0.0M
2024-12-05 40.13 40.13 38.58 38.58 0.0M
2024-12-04 39.12 39.12 39.12 39.12 0.0M
2024-12-03 36.92 37.55 36.88 37.14 0.0M
2024-12-02 38.15 38.15 37.30 37.30 0.0M
2024-11-29 38.12 38.12 38.12 38.12 0.0M
2024-11-27 36.71 37.53 36.69 37.53 0.0M
2024-11-26 35.51 35.51 35.51 35.51 0.0M
2024-11-25 37.04 37.40 37.00 37.40 0.0M
2024-11-22 37.55 37.99 37.55 37.99 0.0M
2024-11-21 39.00 39.00 35.99 36.62 0.0M
2024-11-20 37.44 37.44 37.44 37.44 0.0M
2024-11-19 37.28 37.60 37.28 37.60 0.0M
2024-11-18 37.11 37.11 36.62 36.62 0.0M
2024-11-15 35.98 36.48 35.98 36.48 0.0M
2024-11-14 36.72 36.72 35.86 35.86 0.0M
2024-11-13 39.67 39.67 36.79 36.79 0.0M
2024-11-12 37.96 38.85 37.96 38.85 0.0M
2024-11-11 38.75 39.09 38.75 39.09 0.0M
2024-11-08 39.48 39.48 36.45 36.45 0.0M
2024-11-07 35.07 35.90 34.82 35.89 0.0M
2024-11-06 35.27 35.27 35.27 35.27 0.0M
2024-11-05 31.47 31.47 31.47 31.47 0.0M
2024-11-04 30.40 30.40 30.40 30.40 0.0M
2024-11-01 30.95 30.95 30.95 30.95 0.0M
2024-10-31 31.00 31.00 31.00 31.00 0.0M
2024-10-30 32.58 32.59 32.58 32.59 0.0M
2024-10-29 32.90 33.02 32.90 33.02 0.0M
2024-10-28 33.00 33.00 32.95 32.95 0.0M
2024-10-25 31.72 31.72 31.72 31.72 0.0M
2024-10-24 31.93 31.93 31.93 31.93 0.0M
2024-10-23 31.07 31.31 31.07 31.31 0.0M
2024-10-22 32.02 32.02 32.02 32.02 0.0M
2024-10-21 31.72 31.72 31.72 31.72 0.0M
2024-10-18 30.94 30.94 30.94 30.94 0.0M
2024-10-17 30.61 30.61 30.36 30.36 0.0M
2024-10-16 30.42 30.42 30.42 30.42 0.0M
2024-10-15 29.27 29.27 29.27 29.27 0.0M
2024-10-14 29.43 29.43 29.43 29.43 0.0M
2024-10-11 28.89 28.89 28.89 28.89 0.0M
2024-10-10 27.63 27.63 27.63 27.63 0.0M
2024-10-09 27.69 27.69 27.69 27.69 0.0M
2024-10-08 28.00 28.00 28.00 28.00 0.0M
2024-10-07 28.04 28.04 28.04 28.04 0.0M
2024-10-04 28.31 28.31 27.96 28.28 0.0M
2024-10-03 27.73 27.73 27.73 27.73 0.0M
2024-10-02 27.55 27.55 27.55 27.55 0.0M
2024-10-01 27.13 27.15 27.13 27.15 0.0M
2024-09-30 28.21 28.21 27.97 27.98 0.0M
2024-09-27 28.56 28.56 28.55 28.55 0.0M
2024-09-26 28.67 28.67 28.67 28.67 0.0M
2024-09-25 28.07 28.07 28.02 28.02 0.0M
2024-09-24 27.53 28.10 27.53 28.10 0.0M
2024-09-23 27.54 27.54 27.54 27.54 0.0M
2024-09-20 27.11 27.11 27.11 27.11 0.0M
2024-09-19 27.01 27.01 27.01 27.01 0.0M
2024-09-18 26.32 26.32 26.32 26.32 0.0M
2024-09-17 26.35 26.35 26.35 26.35 0.0M
2024-09-16 25.99 26.04 25.99 26.04 0.0M
2024-09-13 26.26 26.26 26.26 26.26 0.0M
2024-09-12 25.90 25.90 25.90 25.90 0.0M
2024-09-11 25.73 25.73 25.73 25.73 0.0M
2024-09-10 24.94 25.25 24.88 25.25 0.0M