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
2023-12-29 51.55 51.68 50.77 50.94 0.7M
2023-12-28 51.36 52.23 51.36 51.91 1.1M
2023-12-27 50.67 50.88 50.38 50.54 0.6M
2023-12-26 50.17 50.73 50.01 50.67 0.5M
2023-12-22 49.87 50.84 49.72 50.24 0.7M
2023-12-21 49.30 49.92 49.09 49.55 1.1M
2023-12-20 49.28 49.62 48.40 48.43 0.9M
2023-12-19 49.53 50.21 49.46 49.91 0.6M
2023-12-18 49.18 49.26 48.75 49.02 0.6M
2023-12-15 49.60 49.93 49.30 49.32 0.6M
2023-12-14 48.63 49.98 48.63 49.64 1.2M
2023-12-13 46.74 48.33 46.50 48.29 0.8M
2023-12-12 47.18 47.18 46.60 47.07 0.7M
2023-12-11 47.43 47.78 47.35 47.75 0.4M
2023-12-08 48.00 48.60 47.76 48.15 0.6M
2023-12-07 47.52 48.06 47.39 47.97 0.4M
2023-12-06 46.78 47.84 46.65 47.08 0.6M
2023-12-05 46.25 46.46 45.80 45.87 0.7M
2023-12-04 47.18 47.76 46.76 46.83 0.7M
2023-12-01 47.05 48.31 47.00 48.30 0.3M
2023-11-30 47.96 48.00 47.40 47.67 0.5M
2023-11-29 48.20 48.58 47.76 47.97 0.4M
2023-11-28 47.57 48.45 47.57 48.21 0.4M
2023-11-27 47.94 48.00 47.32 47.66 0.6M
2023-11-24 48.21 49.04 48.18 48.81 0.3M
2023-11-22 48.97 49.11 48.50 48.80 0.6M
2023-11-21 49.85 50.15 49.31 49.44 0.3M
2023-11-20 49.40 50.24 49.37 50.07 0.7M
2023-11-17 48.46 49.42 48.46 49.41 0.3M
2023-11-16 48.90 49.14 48.14 48.27 0.4M
2023-11-15 49.95 51.00 49.81 50.10 0.5M
2023-11-14 48.60 49.79 48.59 49.61 0.4M
2023-11-13 47.11 48.12 47.00 47.85 0.6M
2023-11-10 47.45 47.52 46.90 47.47 0.3M
2023-11-09 48.59 48.92 47.61 47.72 0.3M
2023-11-08 48.77 49.17 48.39 48.55 0.2M
2023-11-07 48.66 49.17 48.40 49.04 0.2M
2023-11-06 50.41 50.60 49.46 49.70 0.4M
2023-11-03 48.58 49.73 48.54 49.28 0.6M
2023-11-02 47.39 48.05 47.34 48.02 0.7M
2023-11-01 47.12 47.30 46.66 47.26 0.4M
2023-10-31 47.20 47.76 47.07 47.74 1.3M
2023-10-30 48.96 49.18 47.85 48.05 0.7M
2023-10-27 48.69 49.03 48.14 48.27 0.4M
2023-10-26 47.91 48.38 47.62 47.85 0.5M
2023-10-25 48.83 48.94 48.23 48.34 0.5M
2023-10-24 49.08 49.99 49.08 49.75 0.4M
2023-10-23 48.22 49.07 47.51 48.50 0.6M
2023-10-20 49.30 49.63 48.90 48.97 0.4M
2023-10-19 50.25 50.50 49.34 49.60 0.5M
2023-10-18 52.62 52.92 51.19 51.28 0.6M
2023-10-17 52.44 53.74 52.44 53.45 0.3M
2023-10-16 52.62 53.21 52.11 53.08 0.5M
2023-10-13 53.68 53.79 52.79 52.94 0.4M
2023-10-12 54.59 54.88 53.61 53.92 0.6M
2023-10-11 53.80 54.17 53.28 53.60 0.3M
2023-10-10 52.75 53.81 52.49 53.65 0.6M
2023-10-09 51.67 52.12 51.31 52.05 0.4M
2023-10-06 50.97 52.37 50.93 52.27 0.5M
2023-10-05 52.44 52.74 51.25 51.67 0.5M
2023-10-04 52.28 53.08 51.67 53.02 0.9M
2023-10-03 53.39 53.59 52.59 52.71 0.7M
2023-10-02 54.96 54.97 53.95 54.17 0.4M
2023-09-29 55.77 55.98 55.04 55.17 0.3M
2023-09-28 54.00 55.15 54.00 54.99 0.3M
2023-09-27 54.03 54.19 53.29 53.84 0.4M
2023-09-26 54.00 54.44 53.66 53.74 0.5M
2023-09-25 54.34 54.92 54.21 54.74 0.4M
2023-09-22 55.57 55.84 54.71 54.77 0.4M
2023-09-21 55.00 55.02 54.33 54.36 0.4M
2023-09-20 56.77 57.15 55.96 55.99 0.2M
2023-09-19 57.21 57.53 56.74 56.95 0.4M
2023-09-18 57.83 57.88 57.38 57.58 0.2M
2023-09-15 57.97 58.27 57.72 57.89 0.4M
2023-09-14 57.80 58.27 57.66 58.18 0.2M
2023-09-13 57.50 57.91 57.23 57.53 0.3M
2023-09-12 58.01 58.64 57.97 58.04 0.2M
2023-09-11 57.75 58.30 57.59 58.06 0.3M
2023-09-08 57.49 57.70 56.95 57.17 0.3M
2023-09-07 58.20 58.20 57.31 57.94 0.3M
2023-09-06 59.59 59.87 58.66 59.02 0.4M
2023-09-05 59.52 60.03 59.52 59.87 0.3M
2023-09-01 59.62 59.86 59.28 59.40 0.3M
2023-08-31 59.31 59.61 59.05 59.26 0.4M
2023-08-30 59.50 59.63 59.10 59.39 0.4M
2023-08-29 57.74 59.81 57.61 59.77 0.5M
2023-08-28 57.20 57.62 57.00 57.44 0.4M
2023-08-25 57.05 57.48 56.50 57.20 0.4M
2023-08-24 57.96 57.96 57.06 57.12 0.5M
2023-08-23 56.99 57.78 56.81 57.74 0.4M
2023-08-22 57.79 58.13 56.96 57.14 0.5M
2023-08-21 57.07 57.76 57.00 57.72 0.4M
2023-08-18 56.49 57.06 56.15 56.97 0.7M
2023-08-17 58.06 58.26 57.51 57.63 0.5M
2023-08-16 57.70 58.30 57.56 57.65 0.7M
2023-08-15 58.89 59.05 58.17 58.37 0.6M
2023-08-14 59.64 59.71 58.78 59.68 0.7M
2023-08-11 61.27 61.28 60.51 60.73 0.4M
2023-08-10 62.19 62.97 61.69 61.94 0.4M
2023-08-09 62.76 63.00 61.89 62.04 0.4M
2023-08-08 62.09 62.67 61.60 62.63 0.5M
2023-08-07 63.50 63.57 62.39 62.99 0.4M
2023-08-04 64.10 64.53 63.53 63.60 0.4M
2023-08-03 63.92 64.27 63.56 63.98 0.4M
2023-08-02 64.39 64.39 63.24 63.58 1.1M
2023-08-01 65.97 66.00 65.01 65.32 0.4M
2023-07-31 66.19 66.84 66.04 66.67 0.4M
2023-07-28 65.29 66.11 65.29 66.05 0.5M
2023-07-27 65.92 66.13 64.27 64.43 0.5M
2023-07-26 65.62 66.45 65.60 66.19 0.4M
2023-07-25 66.27 66.64 65.66 65.82 0.6M
2023-07-24 64.56 65.29 64.15 65.11 0.4M
2023-07-21 66.17 66.17 64.69 65.10 0.8M
2023-07-20 66.95 66.95 66.09 66.40 0.7M
2023-07-19 67.93 67.94 67.11 67.32 0.4M
2023-07-18 67.59 68.23 67.38 67.74 0.5M
2023-07-17 67.20 67.59 66.81 67.43 0.5M
2023-07-14 68.59 68.60 67.83 67.94 0.4M
2023-07-13 68.72 69.09 68.49 68.84 0.3M
2023-07-12 68.00 68.35 67.55 68.06 0.4M
2023-07-11 67.45 67.79 67.15 67.70 0.4M
2023-07-10 67.04 67.56 66.53 67.49 0.4M
2023-07-07 65.33 67.40 65.03 66.73 0.4M
2023-07-06 65.30 65.64 64.55 65.52 0.8M
2023-07-05 66.77 66.80 66.31 66.72 0.4M
2023-07-03 66.32 67.20 66.28 66.85 0.4M
2023-06-30 64.39 65.10 64.01 65.02 0.4M
2023-06-29 62.90 63.61 62.85 63.60 0.2M
2023-06-28 63.24 63.73 63.04 63.55 0.2M
2023-06-27 62.90 63.74 62.71 63.72 0.4M
2023-06-26 62.48 63.65 62.42 62.70 0.3M
2023-06-23 62.88 63.00 62.33 62.46 0.3M
2023-06-22 64.24 64.24 63.70 64.01 0.2M
2023-06-21 64.99 65.36 64.37 64.58 0.2M
2023-06-20 65.10 65.71 64.75 65.35 0.5M
2023-06-16 66.50 66.74 66.22 66.31 0.5M
2023-06-15 65.30 66.48 65.02 66.27 0.5M
2023-06-14 65.50 65.52 64.49 64.96 0.5M
2023-06-13 64.21 65.40 64.14 65.27 0.4M
2023-06-12 63.87 64.33 63.66 64.06 0.2M
2023-06-09 63.90 64.33 63.43 63.63 0.3M
2023-06-08 62.92 63.46 62.58 63.44 0.3M
2023-06-07 63.73 63.86 62.92 63.13 0.3M
2023-06-06 62.59 64.03 62.50 63.89 0.3M
2023-06-05 63.12 63.32 62.68 62.95 0.3M
2023-06-02 62.76 63.72 62.32 63.34 0.5M
2023-06-01 60.57 61.47 60.31 61.30 0.3M
2023-05-31 61.12 61.29 60.17 60.84 0.3M
2023-05-30 61.88 62.29 61.16 61.51 0.5M
2023-05-26 61.28 62.19 61.28 61.90 0.3M
2023-05-25 61.85 61.99 61.20 61.56 0.3M
2023-05-24 62.37 62.56 61.74 62.19 0.4M
2023-05-23 63.00 63.76 62.86 62.92 0.3M
2023-05-22 63.29 63.89 62.87 63.69 0.4M
2023-05-19 62.99 63.20 62.72 62.86 0.3M
2023-05-18 63.08 63.09 62.57 62.96 0.3M
2023-05-17 62.59 63.25 62.33 63.09 0.3M
2023-05-16 62.79 62.89 62.39 62.48 0.2M
2023-05-15 62.24 63.29 62.20 63.00 0.4M
2023-05-12 61.86 61.98 60.90 61.30 0.3M
2023-05-11 62.15 62.38 61.85 62.04 0.4M
2023-05-10 61.78 62.10 61.24 61.61 0.4M
2023-05-09 60.43 60.88 59.83 60.76 0.2M
2023-05-08 61.00 61.10 60.67 60.96 0.3M
2023-05-05 59.69 60.80 59.69 60.71 0.4M
2023-05-04 59.13 59.74 59.10 59.17 0.2M
2023-05-03 59.36 59.97 59.10 59.11 0.5M
2023-05-02 59.14 59.33 58.72 59.03 0.5M
2023-05-01 60.08 60.13 59.15 59.33 0.4M
2023-04-28 60.00 60.24 59.61 60.23 0.3M
2023-04-27 59.33 60.42 59.33 60.33 0.4M
2023-04-26 58.93 59.39 58.76 58.88 0.5M
2023-04-25 59.00 59.00 58.09 58.13 0.5M
2023-04-24 59.94 60.45 59.84 60.43 0.5M
2023-04-21 61.05 61.05 59.21 59.54 0.9M
2023-04-20 61.93 62.34 61.17 61.39 0.5M
2023-04-19 63.43 63.46 63.20 63.38 0.2M
2023-04-18 64.01 64.34 63.67 63.86 0.3M
2023-04-17 63.00 63.51 63.00 63.40 0.3M
2023-04-14 62.83 63.47 62.50 62.76 0.2M
2023-04-13 61.76 62.53 61.39 62.33 0.5M
2023-04-12 62.50 62.50 61.28 61.32 0.5M
2023-04-11 62.24 62.74 62.09 62.52 0.3M
2023-04-10 60.99 62.02 60.86 62.00 0.6M
2023-04-06 60.76 61.31 60.52 60.99 0.2M
2023-04-05 61.94 61.94 61.03 61.35 0.4M
2023-04-04 62.63 62.63 61.53 61.84 0.5M
2023-04-03 63.58 63.89 63.12 63.30 0.4M
2023-03-31 63.32 63.61 63.09 63.55 0.2M
2023-03-30 63.14 63.50 62.70 63.08 0.3M
2023-03-29 62.35 62.93 62.18 62.91 0.5M
2023-03-28 61.91 61.91 61.18 61.26 0.5M
2023-03-27 60.56 60.98 60.33 60.57 0.3M
2023-03-24 60.13 60.61 59.84 60.41 0.2M
2023-03-23 60.91 61.98 60.42 60.73 0.3M
2023-03-22 61.04 61.70 60.31 60.38 0.4M
2023-03-21 60.36 61.06 60.17 60.94 0.6M
2023-03-20 58.60 59.54 58.44 59.44 0.8M
2023-03-17 58.86 59.22 58.10 58.55 0.4M
2023-03-16 58.37 59.49 58.21 59.41 0.4M
2023-03-15 59.06 59.16 58.02 58.63 0.5M
2023-03-14 60.52 60.83 59.93 60.35 0.3M
2023-03-13 59.96 60.99 59.43 60.34 0.8M
2023-03-10 61.50 61.74 60.40 60.61 0.5M
2023-03-09 63.00 63.39 61.53 61.62 0.4M
2023-03-08 63.15 63.43 62.73 63.09 0.3M
2023-03-07 64.03 64.52 62.92 62.96 0.3M
2023-03-06 65.34 65.63 64.83 64.98 0.4M
2023-03-03 64.10 65.62 64.05 65.38 0.3M
2023-03-02 62.90 63.81 62.54 63.69 0.3M
2023-03-01 64.51 64.94 63.88 64.14 0.3M
2023-02-28 63.90 64.20 63.67 63.76 0.4M
2023-02-27 63.08 63.82 62.88 63.62 0.6M
2023-02-24 63.03 63.10 62.37 62.86 0.4M
2023-02-23 64.13 64.35 63.25 64.08 0.5M
2023-02-22 63.75 64.25 63.38 63.68 0.5M
2023-02-21 65.35 65.50 64.00 64.07 0.6M
2023-02-17 67.09 67.09 65.27 65.89 0.7M
2023-02-16 68.11 69.59 67.60 68.61 0.4M
2023-02-15 67.95 69.10 67.95 69.05 0.4M
2023-02-14 68.06 69.15 67.88 68.85 0.2M
2023-02-13 68.26 68.95 68.10 68.85 0.3M
2023-02-10 68.74 68.75 67.82 68.12 0.4M
2023-02-09 70.12 70.74 69.23 69.45 0.3M
2023-02-08 69.76 70.07 69.27 69.36 0.2M
2023-02-07 69.10 69.64 68.51 69.47 0.3M
2023-02-06 69.45 69.84 68.91 69.12 0.4M
2023-02-03 71.02 71.50 70.18 70.38 0.5M
2023-02-02 71.98 72.71 71.65 72.17 0.5M
2023-02-01 71.50 72.77 70.86 72.34 0.5M
2023-01-31 69.58 70.75 69.25 70.72 0.5M
2023-01-30 71.01 71.18 70.15 70.28 0.7M
2023-01-27 70.08 72.65 70.08 71.70 0.6M
2023-01-26 70.09 71.28 70.04 70.80 0.6M
2023-01-25 68.00 69.21 67.80 69.18 0.6M
2023-01-24 67.17 68.31 67.05 68.20 0.5M
2023-01-23 66.34 67.79 66.30 67.60 0.5M
2023-01-20 64.56 65.93 64.40 65.82 0.5M
2023-01-19 63.75 64.25 63.34 63.80 0.3M
2023-01-18 65.00 65.32 64.10 64.16 0.6M
2023-01-17 64.23 64.50 63.75 64.28 0.6M
2023-01-13 64.10 64.44 63.25 64.44 0.8M
2023-01-12 64.35 65.17 63.80 64.98 0.7M
2023-01-11 62.28 63.48 62.10 63.41 0.5M
2023-01-10 62.14 62.39 61.16 61.93 0.4M
2023-01-09 61.65 62.25 61.25 61.43 0.8M
2023-01-06 59.37 60.77 59.12 60.61 0.5M
2023-01-05 58.68 58.79 58.28 58.55 0.4M
2023-01-04 57.87 58.72 57.56 58.69 0.6M
2023-01-03 59.14 59.48 57.60 57.94 1.2M