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
2024-12-31 41.10 41.39 40.69 40.78 0.3M
2024-12-30 41.50 41.72 41.34 41.54 0.3M
2024-12-27 42.05 42.35 41.83 41.97 0.3M
2024-12-26 42.10 42.49 42.10 42.35 0.3M
2024-12-24 42.20 42.76 42.12 42.74 0.2M
2024-12-23 41.86 42.20 41.75 42.15 0.3M
2024-12-20 41.67 42.68 41.53 42.16 0.4M
2024-12-19 42.06 42.57 41.82 41.90 0.7M
2024-12-18 43.15 43.50 41.75 41.97 0.5M
2024-12-17 43.16 43.55 43.16 43.45 0.3M
2024-12-16 43.23 43.67 43.08 43.53 0.2M
2024-12-13 43.85 43.97 43.55 43.76 0.2M
2024-12-12 44.30 44.54 44.25 44.41 0.3M
2024-12-11 44.05 44.28 43.75 44.28 0.2M
2024-12-10 44.43 44.64 43.97 44.04 0.2M
2024-12-09 45.10 46.64 45.08 45.84 0.6M
2024-12-06 43.79 44.26 43.68 44.18 0.3M
2024-12-05 43.18 43.69 43.18 43.34 0.2M
2024-12-04 43.88 44.00 43.07 43.35 0.5M
2024-12-03 44.68 44.70 43.91 44.37 0.3M
2024-12-02 44.56 45.28 44.54 45.16 0.3M
2024-11-29 44.41 44.74 44.12 44.70 0.1M
2024-11-27 44.50 44.97 44.41 44.65 0.2M
2024-11-26 44.59 44.59 43.87 43.93 0.7M
2024-11-25 45.59 45.78 45.33 45.49 0.5M
2024-11-22 44.58 45.16 44.44 44.97 0.8M
2024-11-21 45.30 45.66 45.10 45.57 0.2M
2024-11-20 45.06 45.39 44.95 45.28 0.3M
2024-11-19 44.91 45.32 44.77 45.21 0.3M
2024-11-18 43.97 44.46 43.91 44.31 0.3M
2024-11-15 43.66 43.90 43.47 43.86 0.3M
2024-11-14 45.61 45.87 44.67 44.73 0.2M
2024-11-13 46.69 46.98 46.20 46.38 0.3M
2024-11-12 46.57 46.67 45.77 45.87 0.2M
2024-11-11 46.35 47.04 46.35 47.00 0.5M
2024-11-08 44.26 44.82 43.95 44.38 0.3M
2024-11-07 44.60 45.57 44.59 45.34 0.5M
2024-11-06 43.55 43.99 43.28 43.86 0.6M
2024-11-05 44.99 45.27 44.94 45.22 0.4M
2024-11-04 43.92 44.58 43.92 44.08 0.2M
2024-11-01 43.70 43.91 43.43 43.68 0.2M
2024-10-31 43.31 43.37 42.98 43.36 0.1M
2024-10-30 43.37 43.68 43.21 43.33 0.2M
2024-10-29 44.15 44.30 43.73 43.74 0.2M
2024-10-28 43.98 44.78 43.96 44.50 0.2M
2024-10-25 43.86 44.18 43.64 43.71 0.3M
2024-10-24 42.79 42.88 42.38 42.88 0.2M
2024-10-23 42.93 43.04 42.29 42.51 0.2M
2024-10-22 42.46 43.13 42.16 43.05 0.3M
2024-10-21 42.60 42.80 42.15 42.38 0.2M
2024-10-18 43.04 43.35 42.84 42.86 0.4M
2024-10-17 42.26 42.28 41.60 41.76 0.4M
2024-10-16 42.66 42.99 42.60 42.81 0.3M
2024-10-15 43.38 43.60 42.42 42.50 0.6M
2024-10-14 44.13 44.70 43.65 44.03 0.2M
2024-10-11 44.28 45.13 44.00 44.90 0.3M
2024-10-10 45.42 45.94 45.15 45.74 0.2M
2024-10-09 45.37 46.08 45.14 45.73 0.4M
2024-10-08 46.70 47.06 46.23 46.91 0.6M
2024-10-07 47.33 49.12 47.33 48.97 1.0M
2024-10-04 45.23 46.19 45.23 46.07 0.8M
2024-10-03 44.56 44.85 44.19 44.49 0.3M
2024-10-02 45.00 45.44 44.63 45.40 0.4M
2024-10-01 43.84 44.20 43.30 44.11 0.2M
2024-09-30 43.65 44.29 43.36 43.59 0.7M
2024-09-27 42.10 42.79 42.10 42.51 0.7M
2024-09-26 40.52 41.24 40.51 41.11 0.6M
2024-09-25 39.22 39.57 38.88 38.94 0.3M
2024-09-24 38.98 39.67 38.98 39.47 0.7M
2024-09-23 36.94 37.48 36.89 37.26 0.3M
2024-09-20 37.06 37.16 36.59 36.77 0.3M
2024-09-19 37.54 37.78 37.34 37.63 0.3M
2024-09-18 37.02 37.56 36.65 36.81 0.2M
2024-09-17 37.21 37.55 37.09 37.25 0.1M
2024-09-16 37.16 37.43 37.02 37.28 0.2M
2024-09-13 37.14 37.40 36.96 37.14 0.4M
2024-09-12 37.59 37.72 37.21 37.68 0.4M
2024-09-11 37.40 37.88 36.91 37.71 0.8M
2024-09-10 34.88 35.18 34.65 35.09 0.3M
2024-09-09 35.30 35.64 35.30 35.37 0.2M
2024-09-06 36.17 36.17 34.96 35.01 0.3M
2024-09-05 36.54 37.11 36.54 36.74 0.2M
2024-09-04 36.39 37.12 36.35 36.72 0.2M
2024-09-03 37.34 37.53 36.54 36.63 0.4M
2024-08-30 38.01 38.28 37.68 37.91 0.2M
2024-08-29 37.02 37.88 37.02 37.40 0.2M
2024-08-28 37.06 37.16 36.52 36.71 0.5M
2024-08-27 37.46 37.68 37.12 37.32 0.1M
2024-08-26 37.85 37.99 37.46 37.51 0.3M
2024-08-23 37.06 37.80 37.06 37.71 0.2M
2024-08-22 37.80 37.80 36.90 36.94 0.2M
2024-08-21 37.15 37.85 37.07 37.80 0.4M
2024-08-20 36.55 36.75 36.47 36.50 0.2M
2024-08-19 36.30 36.84 36.28 36.74 0.2M
2024-08-16 36.17 36.53 36.17 36.38 0.2M
2024-08-15 35.70 36.55 35.70 36.36 0.3M
2024-08-14 35.97 36.05 35.32 35.58 0.2M
2024-08-13 35.85 36.42 35.65 36.35 0.2M
2024-08-12 35.98 35.98 35.43 35.52 0.2M
2024-08-09 36.14 36.25 35.88 36.16 0.2M
2024-08-08 35.79 36.53 35.72 36.29 0.2M
2024-08-07 36.51 36.86 35.60 35.68 0.2M
2024-08-06 36.09 36.16 35.73 35.94 0.4M
2024-08-05 35.18 36.56 35.16 36.27 0.6M
2024-08-02 37.46 37.57 36.89 37.29 0.5M
2024-08-01 38.91 39.10 37.71 37.95 0.2M
2024-07-31 39.00 39.67 38.94 39.17 0.2M
2024-07-30 38.42 38.59 38.08 38.24 0.3M
2024-07-29 38.46 38.57 38.16 38.44 0.4M
2024-07-26 38.90 39.19 38.68 38.99 0.2M
2024-07-25 38.10 38.97 38.10 38.39 0.4M
2024-07-24 38.57 38.65 37.92 37.96 0.4M
2024-07-23 39.48 39.52 39.05 39.15 0.3M
2024-07-22 40.07 40.18 39.75 40.09 0.2M
2024-07-19 40.39 40.39 39.98 40.01 0.2M
2024-07-18 40.57 41.06 40.07 40.10 0.3M
2024-07-17 40.82 41.21 40.23 40.47 0.4M
2024-07-16 40.68 41.42 40.61 41.31 0.3M
2024-07-15 40.91 40.91 40.47 40.51 0.4M
2024-07-12 40.81 41.58 40.80 41.42 0.3M
2024-07-11 40.57 41.30 40.54 40.86 0.6M
2024-07-10 39.51 40.06 39.47 39.98 0.4M
2024-07-09 39.64 39.86 39.27 39.47 0.3M
2024-07-08 39.85 40.22 39.82 40.05 0.4M
2024-07-05 40.20 40.30 39.85 40.10 0.4M
2024-07-03 39.40 40.59 39.40 40.49 0.3M
2024-07-02 39.07 39.29 38.72 39.00 0.3M
2024-07-01 38.79 39.33 38.79 38.98 0.6M
2024-06-28 39.01 39.14 38.57 38.81 0.3M
2024-06-27 39.49 39.57 39.13 39.43 0.2M
2024-06-26 39.49 40.30 39.49 40.16 0.3M
2024-06-25 39.37 39.50 38.87 38.98 0.3M
2024-06-24 39.40 39.85 39.40 39.67 0.3M
2024-06-21 39.46 39.66 39.32 39.57 0.3M
2024-06-20 40.25 40.50 39.92 40.09 0.4M
2024-06-18 40.88 41.41 40.88 41.20 0.4M
2024-06-17 40.72 41.12 40.64 41.02 0.3M
2024-06-14 41.07 41.22 40.50 40.71 0.4M
2024-06-13 42.05 42.24 41.34 41.40 0.9M
2024-06-12 42.72 43.15 42.23 42.35 0.3M
2024-06-11 42.21 42.50 42.00 42.30 0.4M
2024-06-10 42.37 42.92 42.33 42.84 0.5M
2024-06-07 42.86 43.22 42.50 42.67 0.2M
2024-06-06 43.55 43.96 43.33 43.91 0.3M
2024-06-05 43.91 44.10 43.54 44.08 0.4M
2024-06-04 43.70 43.98 43.54 43.69 0.5M
2024-06-03 43.55 44.14 43.38 43.64 0.2M
2024-05-31 43.67 43.99 42.88 43.46 0.4M
2024-05-30 43.27 43.87 43.20 43.71 0.5M
2024-05-29 43.62 43.97 43.29 43.36 0.6M
2024-05-28 44.17 44.48 43.80 44.03 0.4M
2024-05-24 43.84 44.34 43.82 44.29 0.5M
2024-05-23 44.61 44.68 43.72 43.85 0.4M
2024-05-22 44.76 45.12 44.61 44.81 0.5M
2024-05-21 45.09 45.50 44.97 45.12 0.2M
2024-05-20 45.50 45.77 45.36 45.64 0.2M
2024-05-17 45.41 46.13 45.32 45.80 0.3M
2024-05-16 45.00 45.35 44.83 45.14 0.4M
2024-05-15 45.80 45.85 44.66 44.92 0.4M
2024-05-14 45.13 46.11 45.13 45.79 0.6M
2024-05-13 44.92 45.67 44.87 45.13 0.3M
2024-05-10 45.86 45.97 44.83 44.94 0.5M
2024-05-09 45.91 46.52 45.91 46.46 0.3M
2024-05-08 45.20 45.58 45.08 45.53 0.2M
2024-05-07 46.30 46.49 46.02 46.07 0.2M
2024-05-06 46.23 46.66 46.14 46.33 0.3M
2024-05-03 45.95 46.46 45.85 46.00 0.3M
2024-05-02 44.46 45.72 44.24 45.63 0.6M
2024-05-01 43.55 44.87 43.36 44.06 0.3M
2024-04-30 44.29 44.38 43.64 43.82 0.6M
2024-04-29 44.11 45.00 44.02 44.92 0.6M
2024-04-26 42.50 42.95 42.50 42.81 0.2M
2024-04-25 41.57 42.30 41.49 42.20 0.3M
2024-04-24 42.58 42.58 41.65 41.89 0.6M
2024-04-23 41.94 42.53 41.68 42.34 0.6M
2024-04-22 42.08 42.46 41.74 42.33 0.5M
2024-04-19 42.32 42.79 42.21 42.42 0.4M
2024-04-18 43.21 43.46 42.78 42.91 0.3M
2024-04-17 43.19 43.60 43.00 43.15 0.3M
2024-04-16 42.86 43.00 42.54 42.74 0.5M
2024-04-15 44.67 45.10 43.89 44.03 0.4M
2024-04-12 45.04 45.13 43.95 44.08 0.4M
2024-04-11 45.90 45.95 45.00 45.84 0.7M
2024-04-10 45.40 45.73 44.94 45.30 0.5M
2024-04-09 46.32 46.83 46.19 46.64 0.5M
2024-04-08 44.97 45.90 44.97 45.73 0.3M
2024-04-05 44.92 45.24 44.69 44.97 0.3M
2024-04-04 46.17 46.42 45.18 45.26 0.5M
2024-04-03 45.14 45.89 45.14 45.81 0.4M
2024-04-02 45.11 45.63 45.11 45.36 0.6M
2024-04-01 45.47 45.92 45.33 45.58 0.3M
2024-03-28 45.20 45.50 45.00 45.29 0.2M
2024-03-27 44.35 45.46 44.29 45.40 0.3M
2024-03-26 44.86 45.35 44.69 44.70 0.5M
2024-03-25 44.76 45.35 44.70 44.74 0.6M
2024-03-22 45.24 45.78 45.10 45.22 0.3M
2024-03-21 46.13 46.60 46.04 46.07 0.2M
2024-03-20 45.56 46.86 45.51 46.65 0.3M
2024-03-19 45.67 45.90 45.46 45.69 0.2M
2024-03-18 46.09 46.41 45.81 46.11 0.3M
2024-03-15 44.94 45.44 44.76 45.34 0.3M
2024-03-14 46.14 46.28 45.15 45.34 0.3M
2024-03-13 46.32 46.79 46.14 46.47 0.3M
2024-03-12 46.73 46.74 46.22 46.50 0.3M
2024-03-11 45.30 46.33 45.30 46.11 0.5M
2024-03-08 44.60 45.22 44.14 44.18 0.5M
2024-03-07 44.61 45.00 44.55 44.76 0.4M
2024-03-06 44.19 44.95 43.80 44.64 0.5M
2024-03-05 44.40 44.70 43.25 43.37 0.8M
2024-03-04 46.38 46.65 45.67 45.77 0.5M
2024-03-01 46.60 47.39 46.60 47.16 0.9M
2024-02-29 45.55 46.36 45.49 46.06 0.8M
2024-02-28 44.17 44.73 44.01 44.47 0.5M
2024-02-27 44.00 44.42 43.76 44.25 0.5M
2024-02-26 43.11 43.93 43.11 43.54 0.4M
2024-02-23 42.85 43.24 42.53 43.03 0.7M
2024-02-22 42.78 43.04 42.57 42.76 0.6M
2024-02-21 42.50 42.95 42.35 42.73 0.3M
2024-02-20 42.89 43.00 41.93 42.12 0.5M
2024-02-16 42.85 43.86 42.81 43.54 0.6M
2024-02-15 41.50 42.86 41.50 42.39 0.4M
2024-02-14 41.31 41.82 41.21 41.76 0.3M
2024-02-13 41.56 41.61 40.74 41.00 0.4M
2024-02-12 41.68 42.88 41.59 42.52 0.4M
2024-02-09 41.60 41.84 41.41 41.84 0.4M
2024-02-08 41.39 41.76 41.19 41.69 0.5M
2024-02-07 41.14 41.55 41.04 41.21 0.7M
2024-02-06 40.28 41.08 40.21 41.08 0.5M
2024-02-05 39.75 39.95 39.26 39.45 0.7M
2024-02-02 40.66 40.83 40.25 40.53 0.7M
2024-02-01 41.66 42.20 41.33 41.87 0.5M
2024-01-31 41.96 42.57 41.37 41.45 1.2M
2024-01-30 42.49 42.63 42.21 42.36 0.9M
2024-01-29 42.60 43.36 42.34 43.33 0.4M
2024-01-26 43.30 43.77 43.26 43.44 0.5M
2024-01-25 44.13 44.19 43.14 43.36 1.1M
2024-01-24 44.90 45.01 44.12 44.19 1.0M
2024-01-23 43.98 44.57 43.80 44.08 0.7M
2024-01-22 43.10 44.16 43.03 43.92 0.8M
2024-01-19 44.70 44.70 43.99 44.64 1.1M
2024-01-18 45.24 45.42 44.70 45.06 0.4M
2024-01-17 45.00 45.11 44.50 44.71 0.5M
2024-01-16 46.25 46.59 45.86 45.97 0.8M
2024-01-12 47.37 47.76 46.78 46.81 0.3M
2024-01-11 47.92 48.09 47.16 47.55 0.3M
2024-01-10 47.08 47.25 46.76 47.11 0.6M
2024-01-09 47.71 47.73 47.33 47.46 0.5M
2024-01-08 48.00 48.57 47.58 48.53 0.5M
2024-01-05 48.46 48.88 48.03 48.42 0.5M
2024-01-04 49.11 49.13 48.38 48.48 1.0M
2024-01-03 49.68 49.72 48.81 49.25 1.0M
2024-01-02 50.20 50.88 50.06 50.29 0.6M