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
2022-12-30 58.25 58.75 58.08 58.61 0.6M
2022-12-29 58.33 59.29 58.33 59.11 0.7M
2022-12-28 58.95 59.26 58.06 58.24 0.5M
2022-12-27 60.25 60.34 59.40 59.51 0.6M
2022-12-23 59.87 59.97 59.30 59.67 0.9M
2022-12-22 61.33 61.41 59.48 60.05 0.7M
2022-12-21 62.38 62.44 61.74 62.18 0.4M
2022-12-20 62.79 63.18 62.50 62.57 0.4M
2022-12-19 63.78 63.80 62.63 62.84 0.5M
2022-12-16 63.60 64.24 63.35 63.74 0.4M
2022-12-15 64.50 65.12 63.91 64.25 0.6M
2022-12-14 65.93 66.27 65.00 65.47 0.5M
2022-12-13 67.54 67.71 65.72 66.14 0.7M
2022-12-12 66.53 66.84 66.15 66.41 0.4M
2022-12-09 67.28 67.54 66.69 66.70 0.5M
2022-12-08 67.68 68.33 67.50 67.81 0.3M
2022-12-07 67.40 68.44 67.40 67.90 0.4M
2022-12-06 67.93 68.30 66.65 66.96 0.5M
2022-12-05 69.45 69.45 66.87 66.99 0.8M
2022-12-02 68.26 70.45 68.26 70.29 0.6M
2022-12-01 69.75 69.90 68.83 69.26 0.4M
2022-11-30 67.45 69.59 67.41 69.45 0.7M
2022-11-29 65.71 66.62 65.70 66.08 0.5M
2022-11-28 65.76 65.91 64.87 64.97 0.7M
2022-11-25 67.16 67.20 65.92 66.14 0.4M
2022-11-23 67.33 68.21 67.32 68.19 0.3M
2022-11-22 67.30 67.50 66.67 67.00 0.7M
2022-11-21 67.29 67.53 66.85 67.28 0.5M
2022-11-18 68.65 68.65 67.40 67.67 0.4M
2022-11-17 68.46 68.74 68.06 68.49 0.4M
2022-11-16 71.14 71.30 69.81 70.06 0.4M
2022-11-15 72.96 72.99 71.29 71.86 0.5M
2022-11-14 73.47 73.55 72.25 72.74 0.3M
2022-11-11 73.32 74.98 73.32 74.68 0.4M
2022-11-10 72.06 73.08 71.30 72.93 0.5M
2022-11-09 71.43 71.43 69.36 69.51 0.4M
2022-11-08 71.02 72.91 70.85 72.38 0.5M
2022-11-07 71.46 71.65 70.50 70.90 0.4M
2022-11-04 71.14 71.60 70.31 71.20 0.6M
2022-11-03 66.05 68.45 66.05 67.80 0.4M
2022-11-02 68.37 69.35 66.83 67.00 0.5M
2022-11-01 69.41 69.74 68.30 68.33 0.8M
2022-10-31 66.58 67.16 66.36 66.82 0.5M
2022-10-28 67.04 67.04 66.06 66.98 0.7M
2022-10-27 69.25 69.25 68.06 68.21 0.4M
2022-10-26 68.67 69.74 68.22 69.21 0.4M
2022-10-25 66.80 68.39 66.65 68.26 0.4M
2022-10-24 67.06 67.06 65.47 66.79 0.6M
2022-10-21 65.72 68.17 65.72 68.07 0.6M
2022-10-20 66.21 67.20 65.70 65.96 0.4M
2022-10-19 66.11 66.97 66.11 66.66 0.3M
2022-10-18 67.40 67.60 65.90 66.53 0.4M
2022-10-17 65.50 66.68 65.50 66.27 0.4M
2022-10-14 66.71 66.85 64.05 64.14 0.6M
2022-10-13 63.89 66.50 63.01 66.35 0.7M
2022-10-12 66.82 67.00 65.39 65.52 0.3M
2022-10-11 66.75 67.09 65.95 66.35 0.3M
2022-10-10 66.22 66.67 65.27 65.84 0.6M
2022-10-07 68.39 68.42 67.02 67.33 0.4M
2022-10-06 69.29 70.10 69.06 69.16 0.3M
2022-10-05 69.17 69.49 68.08 68.97 0.4M
2022-10-04 68.62 70.26 68.62 69.94 0.7M
2022-10-03 66.10 67.20 65.50 66.84 0.7M
2022-09-30 66.38 67.28 65.98 66.09 0.4M
2022-09-29 68.55 68.59 66.84 67.47 0.5M
2022-09-28 67.65 69.31 67.01 69.25 1.0M
2022-09-27 69.35 70.06 68.53 68.97 0.5M
2022-09-26 68.58 69.70 68.32 68.51 0.8M
2022-09-23 69.89 69.91 68.33 69.13 0.9M
2022-09-22 73.02 73.44 71.48 71.66 0.4M
2022-09-21 73.79 74.55 72.87 72.91 0.3M
2022-09-20 74.13 74.33 73.45 73.75 0.4M
2022-09-19 72.54 74.44 72.54 74.33 0.5M
2022-09-16 72.42 72.78 71.81 72.76 0.9M
2022-09-15 75.05 75.23 73.47 73.74 0.6M
2022-09-14 75.64 76.86 75.45 76.62 0.6M
2022-09-13 75.23 77.06 75.16 75.62 0.6M
2022-09-12 77.34 77.50 76.52 77.09 0.4M
2022-09-09 76.31 77.15 76.31 77.04 0.6M
2022-09-08 74.00 75.08 73.43 75.07 0.6M
2022-09-07 72.50 74.61 72.50 74.50 0.5M
2022-09-06 73.08 73.08 71.54 72.05 0.6M
2022-09-02 72.30 72.67 71.53 71.72 0.4M
2022-09-01 73.13 73.13 71.31 72.28 0.9M
2022-08-31 74.66 74.66 73.77 73.77 0.8M
2022-08-30 76.60 76.74 74.32 74.64 0.7M
2022-08-29 76.00 76.89 75.76 76.27 0.7M
2022-08-26 78.96 78.97 76.74 76.86 0.5M
2022-08-25 78.40 78.78 78.04 78.73 0.4M
2022-08-24 77.76 78.68 77.30 78.39 0.5M
2022-08-23 78.25 79.54 78.07 79.31 0.6M
2022-08-22 77.15 78.03 76.81 77.80 0.4M
2022-08-19 78.30 78.30 76.25 76.65 0.7M
2022-08-18 79.90 79.96 79.36 79.64 0.4M
2022-08-17 80.35 80.75 79.76 80.31 0.6M
2022-08-16 81.56 81.63 80.38 80.90 0.8M
2022-08-15 80.73 82.17 80.31 81.79 0.8M
2022-08-12 79.33 80.88 78.83 80.83 0.6M
2022-08-11 79.76 80.21 79.16 79.26 0.8M
2022-08-10 77.84 78.85 77.41 78.80 0.6M
2022-08-09 77.41 77.50 76.86 76.98 0.4M
2022-08-08 76.75 77.79 76.71 76.95 0.8M
2022-08-05 75.22 76.39 75.09 75.93 0.5M
2022-08-04 75.45 75.87 74.69 75.20 0.4M
2022-08-03 75.28 75.40 74.37 74.89 0.4M
2022-08-02 74.90 76.12 74.73 75.33 0.5M
2022-08-01 75.30 75.98 75.11 75.47 0.8M
2022-07-29 73.41 74.41 73.02 74.39 0.4M
2022-07-28 74.11 74.68 73.25 74.33 0.6M
2022-07-27 72.52 74.21 72.52 74.09 0.7M
2022-07-26 73.03 73.12 72.10 72.11 0.3M
2022-07-25 72.50 72.92 72.00 72.89 0.4M
2022-07-22 73.87 73.87 72.19 72.33 0.4M
2022-07-21 72.25 73.35 72.10 73.28 0.3M
2022-07-20 72.00 72.55 71.70 72.10 0.3M
2022-07-19 71.65 72.15 71.44 72.01 0.4M
2022-07-18 71.87 72.65 71.30 71.47 0.6M
2022-07-15 70.92 71.15 69.97 71.11 0.3M
2022-07-14 70.16 71.21 70.01 71.18 0.5M
2022-07-13 68.61 70.58 68.60 70.07 0.4M
2022-07-12 69.51 69.72 68.55 69.00 0.8M
2022-07-11 72.01 72.10 70.81 70.97 0.8M
2022-07-08 74.25 75.05 73.53 74.81 0.5M
2022-07-07 73.44 75.46 73.44 75.12 0.7M
2022-07-06 71.99 72.50 71.24 71.90 0.5M
2022-07-05 70.60 72.13 70.60 72.06 0.8M
2022-07-01 71.50 72.13 70.90 71.75 0.7M
2022-06-30 71.95 73.02 71.56 72.62 0.6M
2022-06-29 73.43 73.81 72.20 72.58 0.8M
2022-06-28 76.89 77.40 75.27 75.32 0.7M
2022-06-27 75.89 76.76 75.89 76.28 0.9M
2022-06-24 74.80 75.85 74.36 75.80 0.5M
2022-06-23 73.65 74.16 72.86 73.70 0.8M
2022-06-22 72.26 73.23 72.23 72.70 0.9M
2022-06-21 73.25 74.08 73.14 73.87 0.6M
2022-06-17 71.39 72.72 71.21 72.35 0.8M
2022-06-16 70.23 71.12 69.16 69.69 0.8M
2022-06-15 71.48 72.50 70.57 71.91 0.4M
2022-06-14 71.22 72.05 71.01 71.63 0.5M
2022-06-13 71.49 72.12 70.10 70.50 0.9M
2022-06-10 72.62 73.49 72.38 72.53 0.8M
2022-06-09 74.24 74.24 72.33 72.37 0.4M
2022-06-08 75.99 76.30 75.08 75.27 0.3M
2022-06-07 74.97 76.09 74.68 75.88 0.4M
2022-06-06 76.43 77.02 75.92 76.27 0.6M
2022-06-03 74.31 74.94 73.98 74.34 0.5M
2022-06-02 72.30 75.24 72.30 75.08 0.6M
2022-06-01 73.53 73.87 71.27 71.92 1.3M
2022-05-31 74.70 75.09 73.47 73.61 0.9M
2022-05-27 72.78 74.39 72.78 74.35 1.0M
2022-05-26 70.24 72.84 70.18 72.58 1.1M
2022-05-25 69.83 70.57 69.45 70.24 0.5M
2022-05-24 71.39 71.46 69.85 70.85 1.2M
2022-05-23 71.84 72.60 71.40 72.40 0.4M
2022-05-20 72.11 72.77 69.96 71.40 0.8M
2022-05-19 69.99 72.05 69.99 71.39 0.6M
2022-05-18 70.50 71.15 68.93 69.06 0.8M
2022-05-17 69.45 70.43 69.27 70.34 0.7M
2022-05-16 67.40 67.77 66.44 66.65 0.8M
2022-05-13 65.64 67.76 65.64 67.54 0.7M
2022-05-12 63.58 65.28 63.18 64.18 1.2M
2022-05-11 65.64 67.17 64.64 64.68 0.7M
2022-05-10 65.00 65.86 63.32 64.28 0.7M
2022-05-09 64.94 65.52 62.93 63.07 1.1M
2022-05-06 67.13 67.50 65.95 66.94 0.6M
2022-05-05 69.60 69.63 66.25 67.04 0.9M
2022-05-04 67.03 69.08 66.30 68.90 0.9M
2022-05-03 65.79 66.92 65.64 66.68 0.5M
2022-05-02 65.14 65.74 64.32 65.66 0.5M
2022-04-29 66.23 67.72 65.41 65.46 0.7M
2022-04-28 65.30 65.50 63.54 65.08 0.8M
2022-04-27 63.80 65.13 63.78 64.33 0.7M
2022-04-26 63.96 64.00 61.67 61.71 1.3M
2022-04-25 64.94 64.99 63.34 64.86 1.6M
2022-04-22 68.21 68.85 67.13 67.26 0.7M
2022-04-21 71.97 72.00 68.23 68.77 1.1M
2022-04-20 72.58 72.62 70.85 71.18 0.6M
2022-04-19 71.42 73.08 71.21 73.02 0.7M
2022-04-18 72.42 72.50 71.60 72.01 0.5M
2022-04-14 73.28 73.36 72.22 72.27 0.4M
2022-04-13 71.56 73.13 71.56 73.06 0.5M
2022-04-12 72.40 73.03 71.33 71.57 0.5M
2022-04-11 71.94 72.33 71.18 71.47 0.8M
2022-04-08 75.08 75.15 74.24 74.61 0.4M
2022-04-07 75.16 75.67 74.02 75.28 0.6M
2022-04-06 76.50 76.80 74.93 75.75 0.7M
2022-04-05 80.40 80.43 77.66 77.91 0.6M
2022-04-04 78.95 80.11 78.65 80.05 0.9M
2022-04-01 78.10 78.58 77.58 78.22 0.6M
2022-03-31 77.77 77.98 76.89 76.98 0.6M
2022-03-30 77.00 78.63 76.96 77.55 1.1M
2022-03-29 75.13 76.62 75.13 76.47 0.6M
2022-03-28 75.18 75.18 73.86 74.68 0.5M
2022-03-25 75.84 75.94 74.52 75.50 0.5M
2022-03-24 75.77 76.58 75.00 76.50 0.6M
2022-03-23 75.00 76.07 74.68 75.07 0.4M
2022-03-22 74.98 75.89 74.55 75.73 0.5M
2022-03-21 74.79 75.04 73.77 74.33 0.5M
2022-03-18 72.93 74.46 72.29 74.41 1.0M
2022-03-17 72.45 73.28 72.01 73.07 0.4M
2022-03-16 70.56 72.42 70.52 72.31 0.9M
2022-03-15 66.05 67.37 65.61 67.20 1.0M
2022-03-14 68.12 68.17 66.03 66.06 0.8M
2022-03-11 71.28 71.38 68.82 68.89 0.6M
2022-03-10 70.00 70.75 69.62 70.50 0.7M
2022-03-09 69.63 70.15 69.05 70.01 0.7M
2022-03-08 67.28 69.12 66.56 67.86 1.4M
2022-03-07 70.05 70.54 67.83 68.12 1.3M
2022-03-04 72.10 72.50 70.79 71.78 0.7M
2022-03-03 75.25 75.35 73.40 73.66 0.7M
2022-03-02 75.01 75.55 74.20 75.25 0.6M
2022-03-01 76.78 77.07 75.09 75.58 0.7M
2022-02-28 76.13 78.31 76.13 78.02 1.1M
2022-02-25 75.41 76.48 74.26 76.37 0.7M
2022-02-24 70.17 73.94 70.12 73.75 1.1M
2022-02-23 75.08 75.87 73.52 73.67 0.6M
2022-02-22 73.42 74.86 72.76 73.39 0.8M
2022-02-18 76.08 76.18 74.22 74.61 0.7M
2022-02-17 77.33 77.79 75.67 75.75 0.5M
2022-02-16 77.98 78.65 77.15 78.14 0.5M
2022-02-15 76.45 78.06 76.34 77.86 0.6M
2022-02-14 74.07 75.19 73.80 74.32 0.6M
2022-02-11 75.86 76.32 74.21 74.75 0.7M
2022-02-10 76.84 78.30 76.62 76.81 0.6M
2022-02-09 77.74 78.52 77.72 78.47 0.7M
2022-02-08 76.11 77.00 75.62 76.95 0.7M
2022-02-07 78.17 78.75 77.64 78.23 0.5M
2022-02-04 77.55 78.87 77.34 78.40 0.5M
2022-02-03 77.75 78.50 77.10 77.29 0.5M
2022-02-02 80.32 80.42 78.89 79.01 0.6M
2022-02-01 79.56 79.62 78.43 79.49 1.1M
2022-01-31 75.33 78.34 75.32 78.27 0.8M
2022-01-28 74.11 74.82 73.04 74.80 1.1M
2022-01-27 77.70 77.84 74.46 74.82 1.1M
2022-01-26 79.53 80.08 77.25 77.73 0.9M
2022-01-25 77.28 78.55 76.83 77.64 0.8M
2022-01-24 77.44 78.81 75.47 78.81 2.3M
2022-01-21 80.00 80.55 78.69 78.82 1.4M
2022-01-20 81.32 82.64 80.04 80.16 1.0M
2022-01-19 82.16 82.31 80.29 80.41 1.0M
2022-01-18 82.98 83.82 82.49 82.58 0.8M
2022-01-14 82.80 83.66 82.35 83.26 0.9M
2022-01-13 84.86 84.95 82.72 82.89 1.1M
2022-01-12 84.60 85.22 84.17 85.07 1.1M
2022-01-11 80.21 82.15 80.02 81.78 0.9M
2022-01-10 79.85 79.96 78.35 79.74 1.4M
2022-01-07 81.16 81.81 80.10 81.02 0.8M
2022-01-06 81.41 81.80 79.90 81.08 1.0M
2022-01-05 83.90 84.14 81.37 81.46 1.2M
2022-01-04 85.57 85.67 84.32 85.49 1.3M
2022-01-03 85.45 86.06 85.05 85.93 0.9M