Global X Lithium & Battery Tech ETF (LIT)

LIT
🏛️ 美国 →
58.88
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
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
2021-12-31 85.00 85.28 84.42 84.44 0.4M
2021-12-30 84.58 85.34 84.25 84.92 0.6M
2021-12-29 84.50 84.70 83.41 84.46 0.9M
2021-12-28 84.49 84.99 84.01 84.42 0.6M
2021-12-27 83.56 83.87 82.90 83.58 0.9M
2021-12-23 84.06 84.61 83.00 84.39 0.8M
2021-12-22 83.37 84.08 83.03 83.61 0.8M
2021-12-21 82.18 82.59 81.60 82.26 2.1M
2021-12-20 82.30 82.55 80.37 81.17 1.9M
2021-12-17 84.92 86.12 84.22 85.74 1.1M
2021-12-16 88.59 88.59 85.82 86.22 1.0M
2021-12-15 86.15 87.47 85.05 87.28 0.9M
2021-12-14 86.61 87.21 85.88 86.76 1.3M
2021-12-13 90.04 90.04 87.53 88.08 1.1M
2021-12-10 90.30 90.48 89.55 90.46 0.7M
2021-12-09 90.72 90.74 89.08 89.17 1.0M
2021-12-08 90.65 92.06 90.26 91.95 1.3M
2021-12-07 89.50 89.50 88.61 89.21 1.1M
2021-12-06 87.97 88.80 86.74 88.66 1.2M
2021-12-03 91.40 92.06 88.15 88.93 1.8M
2021-12-02 91.37 92.08 90.57 91.84 1.5M
2021-12-01 93.88 94.37 91.23 91.34 1.4M
2021-11-30 93.72 94.35 91.83 92.99 1.2M
2021-11-29 93.69 94.36 93.00 94.12 0.9M
2021-11-26 91.64 92.27 91.16 92.06 1.0M
2021-11-24 93.10 94.22 92.20 94.22 0.8M
2021-11-23 95.30 95.98 93.25 93.97 1.4M
2021-11-22 96.43 97.13 94.63 95.61 1.6M
2021-11-19 92.64 93.97 92.64 93.91 1.2M
2021-11-18 93.42 93.73 92.17 92.92 1.0M
2021-11-17 93.38 93.59 92.81 93.21 0.9M
2021-11-16 92.66 92.66 91.48 92.53 1.3M
2021-11-15 93.99 93.99 92.56 93.26 2.0M
2021-11-12 95.77 95.86 95.01 95.80 1.4M
2021-11-11 94.30 96.68 93.88 95.86 2.5M
2021-11-10 93.92 94.09 91.84 92.55 1.4M
2021-11-09 96.75 96.84 94.27 94.94 1.3M
2021-11-08 95.15 96.62 95.03 96.31 1.4M
2021-11-05 94.09 94.09 92.71 93.38 1.1M
2021-11-04 94.17 94.80 93.60 94.68 1.3M
2021-11-03 92.00 92.92 91.16 92.87 1.1M
2021-11-02 92.47 92.62 91.83 92.54 1.0M
2021-11-01 92.39 92.39 90.88 92.16 1.1M
2021-10-29 90.90 91.92 90.29 91.91 1.4M
2021-10-28 89.90 91.23 89.52 91.21 1.0M
2021-10-27 91.43 91.80 90.01 90.11 0.9M
2021-10-26 91.02 91.50 89.81 90.52 1.3M
2021-10-25 89.63 91.43 89.43 91.26 1.6M
2021-10-22 88.01 88.99 87.57 87.85 0.8M
2021-10-21 87.82 88.20 87.40 88.11 0.6M
2021-10-20 88.96 89.15 88.35 88.88 0.7M
2021-10-19 88.95 89.58 88.26 88.70 1.3M
2021-10-18 86.92 88.70 86.79 88.36 1.2M
2021-10-15 85.95 86.24 85.65 85.84 1.0M
2021-10-14 84.15 84.77 83.76 84.73 0.8M
2021-10-13 82.47 84.20 82.40 84.10 1.2M
2021-10-12 80.11 80.97 80.01 80.34 0.6M
2021-10-11 80.79 81.65 80.67 80.76 0.5M
2021-10-08 81.08 81.08 80.01 80.23 0.5M
2021-10-07 81.47 82.23 81.33 81.70 0.5M
2021-10-06 79.70 80.19 78.56 80.04 0.7M
2021-10-05 80.25 81.45 79.90 81.12 0.7M
2021-10-04 80.71 81.14 78.58 78.69 1.1M
2021-10-01 81.60 81.87 80.23 81.33 0.6M
2021-09-30 82.35 83.30 81.84 81.96 0.6M
2021-09-29 80.31 80.65 79.67 79.73 0.5M
2021-09-28 81.47 81.47 79.94 80.36 1.0M
2021-09-27 83.15 83.18 82.40 83.06 0.7M
2021-09-24 83.26 83.38 82.53 83.09 0.5M
2021-09-23 83.26 83.86 83.20 83.65 0.6M
2021-09-22 81.55 83.18 81.55 82.52 0.7M
2021-09-21 79.99 81.03 79.81 80.75 0.9M
2021-09-20 80.48 80.58 78.67 79.45 1.5M
2021-09-17 84.01 84.06 82.90 83.55 0.8M
2021-09-16 84.42 84.54 83.43 84.10 1.1M
2021-09-15 86.32 87.10 85.93 87.02 0.9M
2021-09-14 86.03 86.56 85.46 85.85 1.1M
2021-09-13 85.13 85.35 83.00 83.71 1.4M
2021-09-10 85.83 86.70 85.04 85.13 0.9M
2021-09-09 83.98 85.43 83.98 84.84 0.5M
2021-09-08 84.97 85.09 83.40 83.98 0.7M
2021-09-07 85.00 85.35 84.83 85.04 1.0M
2021-09-03 82.38 82.60 82.10 82.45 0.9M
2021-09-02 83.31 84.23 83.25 83.62 0.9M
2021-09-01 83.58 84.17 83.07 84.17 1.3M
2021-08-31 85.61 85.62 84.81 85.57 0.8M
2021-08-30 85.73 86.31 85.35 85.62 1.1M
2021-08-27 83.93 85.16 83.73 85.04 0.6M
2021-08-26 84.33 84.43 83.31 83.40 0.6M
2021-08-25 85.08 85.57 84.52 85.23 1.1M
2021-08-24 85.11 85.25 84.58 84.94 0.9M
2021-08-23 83.59 84.35 83.41 84.32 0.9M
2021-08-20 81.23 81.97 80.97 81.88 0.9M
2021-08-19 80.96 82.23 80.80 81.65 0.7M
2021-08-18 80.70 81.58 80.63 80.79 1.0M
2021-08-17 80.27 80.65 78.90 79.74 1.4M
2021-08-16 83.07 83.07 81.64 82.01 1.7M
2021-08-13 86.50 86.72 85.92 86.06 1.0M
2021-08-12 86.69 87.01 85.81 86.86 0.9M
2021-08-11 87.10 87.20 85.46 86.49 0.7M
2021-08-10 85.22 85.64 84.90 85.61 0.9M
2021-08-09 85.70 85.86 84.46 85.72 0.9M
2021-08-06 86.04 86.64 85.67 86.45 0.7M
2021-08-05 85.18 86.19 85.14 85.65 1.0M
2021-08-04 85.20 85.92 85.01 85.49 1.3M
2021-08-03 81.75 82.04 80.91 81.83 0.9M
2021-08-02 84.00 84.03 83.23 83.38 1.0M
2021-07-30 82.40 83.58 82.30 83.28 0.7M
2021-07-29 82.00 83.27 81.75 82.69 0.8M
2021-07-28 78.88 80.19 78.50 80.13 0.9M
2021-07-27 78.00 78.01 75.63 76.84 1.5M
2021-07-26 80.24 80.66 79.90 80.46 0.8M
2021-07-23 81.10 81.21 79.76 80.34 0.9M
2021-07-22 82.17 82.30 81.25 81.76 1.2M
2021-07-21 80.72 81.77 80.50 81.56 1.4M
2021-07-20 76.91 78.08 76.40 77.98 1.3M
2021-07-19 75.19 75.74 74.38 75.60 1.2M
2021-07-16 78.68 78.81 76.92 77.20 1.0M
2021-07-15 79.37 80.65 79.16 79.80 0.7M
2021-07-14 79.79 79.99 78.31 78.61 1.1M
2021-07-13 80.99 81.25 80.29 80.53 1.0M
2021-07-12 80.43 82.05 80.00 81.57 1.8M
2021-07-09 76.80 78.29 76.50 78.19 1.1M
2021-07-08 74.90 75.88 74.51 75.79 0.7M
2021-07-07 75.07 75.89 74.80 75.40 1.1M
2021-07-06 73.00 73.49 72.24 72.81 0.6M
2021-07-02 72.04 72.15 71.50 72.06 0.3M
2021-07-01 72.45 72.46 71.70 72.05 0.4M
2021-06-30 72.16 72.50 72.10 72.46 0.4M
2021-06-29 71.81 72.05 71.52 71.95 0.4M
2021-06-28 71.49 72.14 71.26 72.09 0.8M
2021-06-25 71.10 71.40 70.91 71.01 0.6M
2021-06-24 70.00 70.15 69.31 70.07 0.7M
2021-06-23 69.62 70.40 69.28 70.25 0.7M
2021-06-22 68.28 68.73 67.93 68.64 0.3M
2021-06-21 68.27 68.85 68.08 68.74 0.3M
2021-06-18 68.41 68.71 68.12 68.27 0.3M
2021-06-17 67.63 68.23 67.11 67.93 0.4M
2021-06-16 67.65 67.67 66.17 66.81 0.9M
2021-06-15 70.09 70.11 69.14 69.54 0.4M
2021-06-14 70.37 70.37 69.65 70.11 0.6M
2021-06-11 69.83 70.30 69.64 70.29 0.5M
2021-06-10 69.31 69.59 68.81 69.03 0.7M
2021-06-09 68.34 68.60 67.91 68.01 0.3M
2021-06-08 68.43 68.50 67.56 68.27 0.5M
2021-06-07 68.70 68.93 68.08 68.67 0.8M
2021-06-04 68.06 69.18 67.90 69.12 0.7M
2021-06-03 67.58 67.58 66.81 67.14 0.8M
2021-06-02 68.07 68.20 67.78 68.20 0.6M
2021-06-01 67.50 68.28 67.47 67.92 0.9M
2021-05-28 65.87 66.72 65.77 66.44 0.9M
2021-05-27 64.11 64.99 64.01 64.75 0.6M
2021-05-26 63.62 64.04 63.22 64.00 0.4M
2021-05-25 63.92 64.34 63.63 63.92 0.4M
2021-05-24 62.92 63.52 62.70 63.36 0.5M
2021-05-21 62.57 62.76 62.07 62.28 0.3M
2021-05-20 62.00 62.61 62.00 62.44 0.5M
2021-05-19 60.80 61.80 60.80 61.64 0.5M
2021-05-18 61.22 61.79 61.02 61.45 0.5M
2021-05-17 60.83 61.27 60.25 60.66 0.5M
2021-05-14 59.62 60.72 59.55 60.62 0.5M
2021-05-13 58.62 59.46 58.28 58.70 0.8M
2021-05-12 59.61 60.31 58.51 58.74 0.8M
2021-05-11 59.27 60.79 58.85 60.55 1.4M
2021-05-10 62.63 62.92 61.45 61.60 0.5M
2021-05-07 61.97 62.20 61.28 62.18 0.5M
2021-05-06 62.48 62.51 61.34 62.00 0.5M
2021-05-05 62.50 63.30 62.39 63.02 0.4M
2021-05-04 62.25 62.35 61.41 61.97 0.9M
2021-05-03 63.55 63.57 62.73 62.89 0.5M
2021-04-30 62.92 63.90 62.90 63.59 0.4M
2021-04-29 64.10 64.25 62.73 63.30 0.6M
2021-04-28 63.28 63.72 63.00 63.49 0.5M
2021-04-27 63.37 63.51 62.68 62.97 0.6M
2021-04-26 63.44 63.80 62.90 63.69 0.8M
2021-04-23 62.38 63.63 62.27 63.27 0.8M
2021-04-22 62.57 62.75 61.64 61.96 0.5M
2021-04-21 61.42 62.34 60.99 62.26 0.6M
2021-04-20 62.45 62.46 60.82 61.32 0.7M
2021-04-19 62.21 63.05 61.91 62.67 0.9M
2021-04-16 61.37 61.50 60.30 60.73 0.8M
2021-04-15 62.00 62.25 61.09 61.27 0.5M
2021-04-14 61.29 61.63 61.01 61.06 0.8M
2021-04-13 58.80 59.92 58.80 59.85 0.8M
2021-04-12 59.01 59.10 57.90 58.04 0.7M
2021-04-09 59.18 59.30 58.66 58.97 0.4M
2021-04-08 59.58 59.72 58.92 59.28 0.7M
2021-04-07 60.22 60.38 58.63 58.82 0.6M
2021-04-06 60.40 60.40 59.64 60.06 0.6M
2021-04-05 61.65 61.75 60.31 60.52 1.3M
2021-04-01 59.72 60.79 59.42 59.79 0.9M
2021-03-31 58.38 58.67 58.00 58.46 0.7M
2021-03-30 57.47 58.10 57.11 57.87 0.5M
2021-03-29 57.71 57.86 56.94 57.11 0.5M
2021-03-26 57.71 58.36 57.19 58.32 0.5M
2021-03-25 55.00 56.62 54.88 56.54 0.8M
2021-03-24 56.76 56.89 55.07 55.15 1.1M
2021-03-23 58.10 58.11 56.35 56.61 0.8M
2021-03-22 59.79 59.85 58.83 59.29 0.6M
2021-03-19 59.77 59.86 58.79 59.52 0.7M
2021-03-18 60.43 60.90 59.40 59.47 0.8M
2021-03-17 60.00 61.20 59.62 61.06 0.8M
2021-03-16 60.97 61.00 59.54 60.03 1.1M
2021-03-15 60.97 60.97 60.01 60.62 0.9M
2021-03-12 60.99 61.05 60.18 60.91 0.8M
2021-03-11 61.27 62.27 60.71 62.11 1.4M
2021-03-10 59.36 59.70 58.35 58.67 1.3M
2021-03-09 57.00 58.50 56.48 58.23 1.4M
2021-03-08 57.09 57.41 55.35 55.56 1.6M
2021-03-05 59.25 59.43 55.65 59.00 1.8M
2021-03-04 60.37 60.50 56.70 57.32 2.0M
2021-03-03 63.35 63.43 61.32 61.50 0.9M
2021-03-02 63.60 64.07 63.31 63.45 1.3M
2021-03-01 63.47 63.74 62.74 63.58 1.3M
2021-02-26 60.68 61.28 59.12 60.76 1.4M
2021-02-25 64.75 64.93 60.80 60.99 1.9M
2021-02-24 63.71 65.83 63.48 65.76 1.1M
2021-02-23 63.79 64.70 58.68 64.59 2.9M
2021-02-22 66.97 66.97 65.85 66.11 1.5M
2021-02-19 68.25 68.59 67.72 68.31 1.5M
2021-02-18 69.74 69.75 67.65 68.26 2.3M
2021-02-17 74.31 74.50 72.51 73.11 1.7M
2021-02-16 73.38 74.83 73.07 74.31 2.2M
2021-02-12 71.18 71.79 70.77 71.69 0.8M
2021-02-11 70.57 71.35 70.36 71.18 0.8M
2021-02-10 71.58 71.67 69.59 70.53 1.5M
2021-02-09 70.00 70.72 69.78 70.72 1.4M
2021-02-08 68.48 69.33 68.34 69.29 1.5M
2021-02-05 67.63 67.75 67.10 67.65 1.3M
2021-02-04 68.41 68.44 67.41 67.96 1.2M
2021-02-03 70.14 70.14 69.17 69.33 1.1M
2021-02-02 68.84 69.73 68.84 69.62 1.6M
2021-02-01 66.90 66.98 66.01 66.65 1.5M
2021-01-29 67.36 67.39 65.13 65.58 1.9M
2021-01-28 68.35 69.06 67.83 68.71 1.4M
2021-01-27 70.43 70.43 69.11 69.21 1.3M
2021-01-26 72.31 72.36 71.46 71.59 1.1M
2021-01-25 72.44 72.70 71.11 72.18 1.5M
2021-01-22 71.43 71.86 71.20 71.83 1.1M
2021-01-21 71.46 71.57 70.66 71.45 1.6M
2021-01-20 71.01 71.15 70.25 70.58 1.6M
2021-01-19 69.14 69.34 68.52 69.22 1.7M
2021-01-15 68.76 68.98 67.56 68.29 1.4M
2021-01-14 69.72 69.72 68.72 69.01 1.4M
2021-01-13 70.70 70.70 69.51 69.93 1.2M
2021-01-12 70.90 71.34 70.00 71.30 1.8M
2021-01-11 69.35 69.51 68.25 69.23 1.8M
2021-01-08 72.92 72.95 70.00 70.87 2.5M
2021-01-07 72.40 72.83 71.40 72.52 2.6M
2021-01-06 70.21 71.31 68.34 69.57 3.9M
2021-01-05 67.00 72.50 66.98 71.34 5.1M
2021-01-04 66.14 66.78 65.50 66.30 2.2M