HN
HNGEUSD113.9000000000002026-10-27 market.stock:us:hnge.1d1d
查看完整数据表
| Date | Value |
|---|
| 2026-10-27 | 113.900000000000 |
| 2026-10-26 | 111.710000000000 |
| 2026-10-23 | 111.520000000000 |
| 2026-10-22 | 109.930000000000 |
| 2026-10-21 | 112.000000000000 |
| 2026-10-20 | 107.510000000000 |
| 2026-10-19 | 103.960000000000 |
| 2026-10-16 | 99.160000000000 |
| 2026-10-15 | 104.960000000000 |
| 2026-10-14 | 105.000000000000 |
| 2026-10-13 | 105.140000000000 |
| 2026-10-12 | 104.820000000000 |
| 2026-10-09 | 102.900000000000 |
| 2026-10-08 | 98.000000000000 |
| 2026-10-07 | 97.860000000000 |
| 2026-10-06 | 98.350000000000 |
| 2026-10-05 | 98.350000000000 |
| 2026-10-02 | 97.670000000000 |
| 2026-10-01 | 97.940000000000 |
| 2026-09-30 | 97.240000000000 |
| 2026-09-29 | 95.210000000000 |
| 2026-09-28 | 92.450000000000 |
| 2026-09-25 | 95.570000000000 |
| 2026-09-24 | 91.980000000000 |
| 2026-09-23 | 92.280000000000 |
| 2026-09-22 | 94.150000000000 |
| 2026-09-21 | 94.450000000000 |
| 2026-09-18 | 94.900000000000 |
| 2026-09-17 | 94.720000000000 |
| 2026-09-16 | 93.730000000000 |
| 2026-09-15 | 92.390000000000 |
| 2026-09-14 | 94.790000000000 |
| 2026-09-11 | 88.590000000000 |
| 2026-09-10 | 88.260000000000 |
| 2026-09-09 | 91.310000000000 |
| 2026-09-08 | 92.690000000000 |
| 2026-09-04 | 92.370000000000 |
| 2026-09-03 | 90.760000000000 |
| 2026-09-02 | 91.850000000000 |
| 2026-09-01 | 90.019997000000 |
| 2026-08-31 | 92.560000000000 |
| 2026-08-28 | 87.350000000000 |
| 2026-08-27 | 92.850000000000 |
| 2026-08-26 | 90.500000000000 |
| 2026-08-25 | 89.870000000000 |
| 2026-08-24 | 89.980000000000 |
| 2026-08-21 | 88.419998168945 |
| 2026-08-20 | 85.620000000000 |
| 2026-08-19 | 88.460000000000 |
| 2026-08-18 | 88.240000000000 |
| 2026-08-17 | 87.870002746582 |
| 2026-08-14 | 88.489997863770 |
| 2026-08-13 | 87.420000000000 |
| 2026-08-12 | 86.320000000000 |
| 2026-08-11 | 89.010002000000 |
| 2026-08-10 | 91.570000000000 |
| 2026-08-07 | 89.330001831055 |
| 2026-08-06 | 80.080002000000 |
| 2026-08-05 | 80.790000915527 |
| 2026-08-04 | 79.419998168945 |
| 2026-08-03 | 77.650001525879 |
| 2026-07-31 | 74.709999084473 |
| 2026-07-30 | 75.110000000000 |
| 2026-07-29 | 74.059997558594 |
| 2026-07-28 | 75.250000000000 |
| 2026-07-27 | 75.110000610352 |
| 2026-07-24 | 74.309997558594 |
| 2026-07-23 | 76.690000000000 |
| 2026-07-22 | 79.080001831055 |
| 2026-07-21 | 84.349998474121 |
| 2026-07-20 | 87.700000000000 |
| 2026-07-17 | 87.089996337891 |
| 2026-07-16 | 85.980003356934 |
| 2026-07-15 | 85.750000000000 |
| 2026-07-14 | 89.310000000000 |
| 2026-07-13 | 90.000000000000 |
| 2026-07-10 | 88.800003051758 |
| 2026-07-09 | 89.919998168945 |
| 2026-07-08 | 88.500000000000 |
| 2026-07-07 | 89.300003051758 |
| 2026-07-06 | 88.519996643066 |
| 2026-07-02 | 84.050003051758 |
| 2026-07-01 | 85.069999694824 |
| 2026-06-30 | 83.000000000000 |
| 2026-06-29 | 81.480003356934 |
| 2026-06-26 | 78.970001220703 |
| 2026-06-25 | 75.139999389648 |
| 2026-06-24 | 70.559997558594 |
| 2026-06-23 | 70.379997253418 |
| 2026-06-22 | 68.849998474121 |
| 2026-06-18 | 69.419998168945 |
| 2026-06-17 | 67.040000915527 |
| 2026-06-16 | 67.809997558594 |
| 2026-06-15 | 68.349998474121 |
| 2026-06-12 | 65.339996337891 |
| 2026-06-11 | 64.750000000000 |
| 2026-06-10 | 62.060001373291 |
| 2026-06-09 | 62.779998779297 |
| 2026-06-08 | 62.860000610352 |
| 2026-06-05 | 63.619998931885 |
| 2026-06-04 | 62.979999542236 |
| 2026-06-03 | 58.659999847412 |
| 2026-06-02 | 58.479999542236 |
| 2026-06-01 | 60.919998168945 |
| 2026-05-29 | 56.209999084473 |
| 2026-05-28 | 54.950000762939 |
| 2026-05-27 | 53.580001831055 |
| 2026-05-26 | 52.979999542236 |
| 2026-05-22 | 55.250000000000 |
| 2026-05-21 | 55.119998931885 |
| 2026-05-20 | 54.740001678467 |
| 2026-05-19 | 54.959999084473 |
| 2026-05-18 | 54.709999084473 |
| 2026-05-15 | 54.500000000000 |
| 2026-05-14 | 53.880001068115 |
| 2026-05-13 | 54.060001373291 |
| 2026-05-12 | 55.220001220703 |
| 2026-05-11 | 54.740001678467 |
| 2026-05-08 | 56.020000457764 |
| 2026-05-07 | 55.000000000000 |
| 2026-05-06 | 54.840000152588 |
| 2026-05-05 | 49.750000000000 |
| 2026-05-04 | 48.889999389648 |
| 2026-05-01 | 45.430000305176 |
| 2026-04-30 | 44.599998474121 |
| 2026-04-29 | 43.990001678467 |
| 2026-04-28 | 44.740001678467 |
| 2026-04-27 | 45.029998779297 |
| 2026-04-24 | 44.290000915527 |
| 2026-04-23 | 43.240001678467 |
| 2026-04-22 | 44.759998321533 |
| 2026-04-21 | 44.560001373291 |
| 2026-04-20 | 43.930000305176 |
| 2026-04-17 | 43.319999694824 |
| 2026-04-16 | 42.919998168945 |
| 2026-04-15 | 41.470001220703 |
| 2026-04-14 | 38.779998779297 |
| 2026-04-13 | 37.830001831055 |
| 2026-04-10 | 35.409999847412 |
| 2026-04-09 | 35.979999542236 |
| 2026-04-08 | 38.290000915527 |
| 2026-04-07 | 38.020000457764 |
| 2026-04-06 | 39.189998626709 |
| 2026-04-02 | 38.979999542236 |
| 2026-04-01 | 38.490001678467 |
| 2026-03-31 | 38.560001373291 |
| 2026-03-30 | 36.770000457764 |
| 2026-03-27 | 36.250000000000 |
| 2026-03-26 | 40.180000305176 |
| 2026-03-25 | 40.189998626709 |
| 2026-03-24 | 40.909999847412 |
| 2026-03-23 | 42.110000610352 |
| 2026-03-20 | 42.479999542236 |
| 2026-03-19 | 44.509998321533 |
| 2026-03-18 | 44.380001068115 |
| 2026-03-17 | 44.110000610352 |
| 2026-03-16 | 43.330001831055 |
| 2026-03-13 | 45.000000000000 |
| 2026-03-12 | 44.459999084473 |
| 2026-03-11 | 45.439998626709 |
| 2026-03-10 | 45.970001220703 |
| 2026-03-09 | 45.990001678467 |
| 2026-03-06 | 46.139999389648 |
| 2026-03-05 | 45.840000152588 |
| 2026-03-04 | 45.709999084473 |
| 2026-03-03 | 44.360000610352 |
| 2026-03-02 | 44.860000610352 |
| 2026-02-27 | 42.759998321533 |
| 2026-02-26 | 43.669998168945 |
| 2026-02-25 | 40.650001525879 |
| 2026-02-24 | 40.110000610352 |
| 2026-02-23 | 38.450000762939 |
| 2026-02-20 | 41.310001373291 |
| 2026-02-19 | 41.919998168945 |
| 2026-02-18 | 40.560001373291 |
| 2026-02-17 | 39.189998626709 |
| 2026-02-13 | 38.939998626709 |
| 2026-02-12 | 39.470001220703 |
| 2026-02-11 | 38.759998321533 |
| 2026-02-10 | 33.049999237061 |
| 2026-02-09 | 32.159999847412 |
| 2026-02-06 | 31.170000076294 |
| 2026-02-05 | 31.790000915527 |
| 2026-02-04 | 33.250000000000 |
| 2026-02-03 | 33.069999694824 |
| 2026-02-02 | 35.229999542236 |
| 2026-01-30 | 34.900001525879 |
| 2026-01-29 | 36.220001220703 |
| 2026-01-28 | 37.650001525879 |
| 2026-01-27 | 40.400001525879 |
| 2026-01-26 | 41.560001373291 |
| 2026-01-23 | 42.560001373291 |
| 2026-01-22 | 41.770000457764 |
| 2026-01-21 | 41.520000457764 |
| 2026-01-20 | 41.619998931885 |
| 2026-01-16 | 43.330001831055 |
| 2026-01-15 | 43.759998321533 |
| 2026-01-14 | 43.330001831055 |
| 2026-01-13 | 47.130001068115 |
| 2026-01-12 | 48.470001220703 |
| 2026-01-09 | 47.919998168945 |
| 2026-01-08 | 49.409999847412 |
| 2026-01-07 | 49.139999389648 |
| 2026-01-06 | 48.830001831055 |
| 2026-01-05 | 46.880001068115 |
| 2026-01-02 | 45.560001373291 |
| 2025-12-31 | 46.450000762939 |
| 2025-12-30 | 46.229999542236 |
| 2025-12-29 | 47.090000152588 |
| 2025-12-26 | 47.540000915527 |
| 2025-12-24 | 48.200000762939 |
| 2025-12-23 | 48.759998321533 |
| 2025-12-22 | 48.639999389648 |
| 2025-12-19 | 47.250000000000 |
| 2025-12-18 | 48.049999237061 |
| 2025-12-17 | 48.000000000000 |
| 2025-12-16 | 48.409999847412 |
| 2025-12-15 | 48.500000000000 |
| 2025-12-12 | 49.700000762939 |
| 2025-12-11 | 49.790000915527 |
| 2025-12-10 | 49.689998626709 |
| 2025-12-09 | 49.470001220703 |
| 2025-12-08 | 49.049999237061 |
| 2025-12-05 | 50.040000915527 |
| 2025-12-04 | 49.659999847412 |
| 2025-12-03 | 46.020000457764 |
| 2025-12-02 | 46.560001373291 |
| 2025-12-01 | 47.959999084473 |
| 2025-11-28 | 48.909999847412 |
| 2025-11-26 | 50.049999237061 |
| 2025-11-25 | 48.270000457764 |
| 2025-11-24 | 47.009998321533 |
| 2025-11-21 | 45.990001678467 |
| 2025-11-20 | 45.360000610352 |
| 2025-11-19 | 44.099998474121 |
| 2025-11-18 | 40.619998931885 |
| 2025-11-17 | 40.840000152588 |
| 2025-11-14 | 40.959999084473 |
| 2025-11-13 | 41.750000000000 |
| 2025-11-12 | 42.330001831055 |
| 2025-11-11 | 44.310001373291 |
| 2025-11-10 | 44.299999237061 |
| 2025-11-07 | 44.490001678467 |
| 2025-11-06 | 44.040000915527 |
| 2025-11-05 | 45.389999389648 |
| 2025-11-04 | 53.439998626709 |
| 2025-11-03 | 50.340000152588 |
| 2025-10-31 | 49.759998321533 |
| 2025-10-30 | 48.659999847412 |
| 2025-10-29 | 49.599998474121 |
| 2025-10-28 | 50.970001220703 |
| 2025-10-27 | 49.869998931885 |
| 2025-10-24 | 49.599998474121 |
| 2025-10-23 | 49.549999237061 |
| 2025-10-22 | 48.860000610352 |
| 2025-10-21 | 49.740001678467 |
| 2025-10-20 | 51.279998779297 |
| 2025-10-17 | 49.279998779297 |
| 2025-10-16 | 50.740001678467 |
| 2025-10-15 | 50.409999847412 |
| 2025-10-14 | 50.439998626709 |
| 2025-10-13 | 50.400001525879 |
| 2025-10-10 | 49.790000915527 |
| 2025-10-09 | 50.360000610352 |
| 2025-10-08 | 53.810001373291 |
| 2025-10-07 | 51.159999847412 |
| 2025-10-06 | 51.680000305176 |
| 2025-10-03 | 51.290000915527 |
| 2025-10-02 | 52.819999694824 |
| 2025-10-01 | 48.750000000000 |
| 2025-09-30 | 49.080001831055 |
| 2025-09-29 | 49.889999389648 |
| 2025-09-26 | 48.459999084473 |
| 2025-09-25 | 51.250000000000 |
| 2025-09-24 | 54.229999542236 |
| 2025-09-23 | 59.639999389648 |
| 2025-09-22 | 57.840000152588 |
| 2025-09-19 | 56.909999847412 |
| 2025-09-18 | 56.909999847412 |
| 2025-09-17 | 56.740001678467 |
| 2025-09-16 | 58.869998931885 |
| 2025-09-15 | 58.069999694824 |
| 2025-09-12 | 57.630001068115 |
| 2025-09-11 | 59.979999542236 |
| 2025-09-10 | 56.159999847412 |
| 2025-09-09 | 57.310001373291 |
| 2025-09-08 | 56.970001220703 |
| 2025-09-05 | 55.069999694824 |
| 2025-09-04 | 56.009998321533 |
| 2025-09-03 | 57.439998626709 |
| 2025-09-02 | 55.680000305176 |
| 2025-08-29 | 56.080001831055 |
| 2025-08-28 | 57.729999542236 |
| 2025-08-27 | 57.770000457764 |
| 2025-08-26 | 55.139999389648 |
| 2025-08-25 | 55.069999694824 |
| 2025-08-22 | 57.569999694824 |
| 2025-08-21 | 56.000000000000 |
| 2025-08-20 | 57.240001678467 |
| 2025-08-19 | 56.069999694824 |
| 2025-08-18 | 59.029998779297 |
| 2025-08-15 | 59.069999694824 |
| 2025-08-14 | 57.189998626709 |
| 2025-08-13 | 58.049999237061 |
| 2025-08-12 | 55.990001678467 |
| 2025-08-11 | 55.720001220703 |
| 2025-08-08 | 56.680000305176 |
| 2025-08-07 | 60.349998474121 |
| 2025-08-06 | 60.549999237061 |
| 2025-08-05 | 48.220001220703 |
| 2025-08-04 | 48.220001220703 |
| 2025-08-01 | 44.950000762939 |
| 2025-07-31 | 44.950000762939 |
| 2025-07-30 | 45.029998779297 |
| 2025-07-29 | 43.610000610352 |
| 2025-07-28 | 45.310001373291 |
| 2025-07-25 | 45.770000457764 |
| 2025-07-24 | 45.979999542236 |
| 2025-07-23 | 47.049999237061 |
| 2025-07-22 | 46.680000305176 |
| 2025-07-21 | 47.259998321533 |
| 2025-07-18 | 46.959999084473 |
| 2025-07-17 | 46.500000000000 |
| 2025-07-16 | 46.950000762939 |
| 2025-07-15 | 45.779998779297 |
| 2025-07-14 | 47.930000305176 |
| 2025-07-11 | 47.639999389648 |
| 2025-07-10 | 44.139999389648 |
| 2025-07-09 | 44.819999694824 |
| 2025-07-08 | 43.110000610352 |
| 2025-07-07 | 43.069999694824 |
| 2025-07-03 | 46.630001068115 |
| 2025-07-02 | 44.610000610352 |
| 2025-07-01 | 45.310001373291 |
| 2025-06-30 | 51.750000000000 |
| 2025-06-27 | 46.509998321533 |
| 2025-06-26 | 44.959999084473 |
| 2025-06-25 | 44.529998779297 |
| 2025-06-24 | 46.919998168945 |
| 2025-06-23 | 43.689998626709 |
| 2025-06-20 | 42.069999694824 |
| 2025-06-18 | 39.729999542236 |
| 2025-06-17 | 38.000000000000 |
| 2025-06-16 | 36.209999084473 |
| 2025-06-13 | 34.849998474121 |
| 2025-06-12 | 35.020000457764 |
| 2025-06-11 | 35.159999847412 |
| 2025-06-10 | 36.590000152588 |
| 2025-06-09 | 38.000000000000 |
| 2025-06-06 | 38.889999389648 |
| 2025-06-05 | 38.500000000000 |
| 2025-06-04 | 40.009998321533 |
| 2025-06-03 | 40.340000152588 |
| 2025-06-02 | 40.450000762939 |
| 2025-05-30 | 38.840000152588 |
| 2025-05-29 | 39.159999847412 |
| 2025-05-28 | 41.000000000000 |
| 2025-05-27 | 42.130001068115 |
| 2025-05-23 | 40.159999847412 |
| 2025-05-22 | 37.560001373291 |
02 / 可用数据序列
| Key | Shape | Interval | Unit |
|---|
| market.stock:us:hnge.1d | ohlc | 1d | USD |
| market.stock:us:hnge.1w | ohlc | 1w | USD |