AllianzIM U.S. Large Cap Buffer20 Jan ETF (JANW)

JANW
🏛️ 美国 →
36.09
最后更新: 2025-09-26
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 30.31 30.48 30.24 30.30 5.7M
2023-12-28 30.30 30.31 30.22 30.26 0.3M
2023-12-27 30.20 30.29 30.19 30.23 0.5M
2023-12-26 30.22 30.27 30.22 30.25 0.3M
2023-12-22 30.15 30.26 30.15 30.21 0.0M
2023-12-21 30.23 30.24 30.13 30.18 0.1M
2023-12-20 30.20 30.25 29.83 30.14 0.0M
2023-12-19 30.26 30.26 30.18 30.18 0.0M
2023-12-18 30.27 30.27 29.85 30.13 0.0M
2023-12-15 30.22 30.22 30.12 30.16 0.0M
2023-12-14 30.17 30.17 30.11 30.15 0.0M
2023-12-13 30.16 30.20 30.10 30.15 0.0M
2023-12-12 30.09 30.18 30.09 30.14 0.0M
2023-12-11 30.06 30.16 30.06 30.16 0.0M
2023-12-08 30.11 30.14 30.04 30.11 0.0M
2023-12-07 30.05 30.11 30.03 30.10 0.0M
2023-12-06 30.08 30.13 30.02 30.05 0.4M
2023-12-05 30.04 30.06 30.01 30.05 0.0M
2023-12-04 30.05 30.05 29.99 30.05 0.0M
2023-12-01 29.98 30.08 29.97 30.04 0.0M
2023-11-30 30.00 30.00 29.93 29.99 0.1M
2023-11-29 29.97 30.01 29.96 29.99 0.0M
2023-11-28 29.93 30.04 29.93 30.01 0.0M
2023-11-27 29.98 30.02 29.93 29.99 0.0M
2023-11-24 29.97 29.97 29.97 29.97 0.0M
2023-11-22 30.01 30.01 29.96 29.99 0.0M
2023-11-21 29.89 29.92 29.89 29.92 0.0M
2023-11-20 29.86 29.95 29.86 29.89 0.0M
2023-11-17 29.79 29.88 29.78 29.83 0.0M
2023-11-16 29.82 29.82 29.75 29.82 0.0M
2023-11-15 29.82 29.82 29.76 29.80 0.0M
2023-11-14 29.72 29.78 29.72 29.77 0.0M
2023-11-13 29.55 29.57 29.54 29.55 0.0M
2023-11-10 29.39 29.57 29.32 29.53 0.0M
2023-11-09 29.43 29.48 29.29 29.30 0.0M
2023-11-08 29.39 29.45 29.32 29.43 0.0M
2023-11-07 29.32 29.44 29.32 29.39 0.0M
2023-11-06 29.28 29.35 29.26 29.30 0.0M
2023-11-03 29.21 29.34 29.21 29.31 0.0M
2023-11-02 28.93 29.14 28.93 29.14 0.0M
2023-11-01 28.63 28.82 28.59 28.77 0.0M
2023-10-31 28.38 28.55 28.38 28.55 0.0M
2023-10-30 28.24 28.44 28.23 28.41 0.0M
2023-10-27 28.25 28.27 28.10 28.14 0.0M
2023-10-26 28.33 28.41 28.25 28.26 0.0M
2023-10-25 28.60 28.64 28.46 28.50 0.0M
2023-10-24 28.81 28.81 28.64 28.78 0.0M
2023-10-23 28.65 28.80 28.62 28.64 0.0M
2023-10-20 28.75 28.77 28.67 28.67 0.0M
2023-10-19 28.97 29.04 28.85 28.87 0.0M
2023-10-18 29.07 29.09 28.98 28.99 0.0M
2023-10-17 29.04 29.27 29.04 29.19 0.0M
2023-10-16 29.03 29.23 29.03 29.21 0.0M
2023-10-13 29.10 29.10 28.97 29.00 0.0M
2023-10-12 29.12 29.21 29.06 29.11 0.0M
2023-10-11 29.11 29.21 29.05 29.21 0.0M
2023-10-10 29.08 29.12 29.08 29.11 0.0M
2023-10-09 28.84 28.99 28.84 28.99 0.0M
2023-10-06 28.64 28.95 28.64 28.93 0.0M
2023-10-05 28.65 28.73 28.57 28.72 0.1M
2023-10-04 28.57 28.71 28.57 28.71 0.0M
2023-10-03 28.73 28.73 28.54 28.57 0.1M
2023-10-02 28.82 28.84 28.74 28.80 0.0M
2023-09-29 28.93 28.94 28.81 28.82 0.0M
2023-09-28 28.86 28.92 28.85 28.85 0.0M
2023-09-27 28.81 28.81 28.62 28.75 0.0M
2023-09-26 28.78 28.90 28.70 28.75 0.0M
2023-09-25 28.88 28.97 28.87 28.93 0.0M
2023-09-22 28.89 29.03 28.89 28.91 0.3M
2023-09-21 29.03 29.04 28.94 28.94 0.0M
2023-09-20 29.30 29.30 29.12 29.12 0.0M
2023-09-19 29.23 29.25 29.16 29.23 0.0M
2023-09-18 29.20 29.27 29.20 29.27 0.0M
2023-09-15 29.27 29.32 29.23 29.25 0.0M
2023-09-14 29.26 29.38 29.26 29.35 0.1M
2023-09-13 29.30 29.30 29.24 29.28 0.0M
2023-09-12 29.25 29.28 29.19 29.24 0.0M
2023-09-11 29.22 29.29 29.21 29.27 0.0M
2023-09-08 29.14 29.23 29.14 29.20 0.0M
2023-09-07 29.08 29.23 29.08 29.23 0.0M
2023-09-06 29.17 29.22 29.12 29.18 0.0M
2023-09-05 29.27 29.29 29.23 29.26 0.2M
2023-09-01 29.26 29.29 29.23 29.26 0.0M
2023-08-31 29.21 29.30 29.21 29.24 0.0M
2023-08-30 29.23 29.23 29.17 29.23 0.0M
2023-08-29 29.03 29.19 29.03 29.19 0.0M
2023-08-28 29.03 29.03 28.98 29.02 0.0M
2023-08-25 28.90 28.98 28.83 28.98 0.0M
2023-08-24 29.04 29.04 28.88 28.88 0.0M
2023-08-23 29.00 29.03 29.00 29.01 0.0M
2023-08-22 28.88 28.96 28.85 28.86 0.0M
2023-08-21 28.81 28.87 28.77 28.87 0.0M
2023-08-18 28.77 28.81 28.77 28.81 0.0M
2023-08-17 28.90 28.92 28.83 28.84 0.0M
2023-08-16 29.03 29.03 28.87 28.92 0.0M
2023-08-15 29.04 29.04 28.94 28.99 0.0M
2023-08-14 29.02 29.06 29.00 29.04 0.0M
2023-08-11 29.01 29.01 28.96 28.99 0.0M
2023-08-10 28.97 29.05 28.51 28.99 0.0M
2023-08-09 28.97 29.01 28.95 29.00 0.0M
2023-08-08 28.92 29.06 28.92 29.01 0.0M
2023-08-07 28.96 29.08 28.93 29.06 0.0M
2023-08-04 29.03 29.09 28.99 28.99 0.0M
2023-08-03 29.10 29.10 28.86 29.00 0.0M
2023-08-02 29.00 29.15 28.98 29.02 0.0M
2023-08-01 29.06 29.15 29.06 29.11 0.1M
2023-07-31 29.23 29.23 29.12 29.17 0.0M
2023-07-28 29.08 29.22 29.08 29.15 0.0M
2023-07-27 29.11 29.19 29.04 29.08 0.0M
2023-07-26 29.03 29.13 29.03 29.11 0.0M
2023-07-25 29.17 29.19 29.06 29.15 0.0M
2023-07-24 29.10 29.13 29.05 29.07 0.0M
2023-07-21 29.16 29.16 29.03 29.05 0.0M
2023-07-20 29.07 29.10 29.06 29.06 0.0M
2023-07-19 29.07 29.12 29.06 29.11 0.0M
2023-07-18 29.09 29.13 29.05 29.09 0.0M
2023-07-17 28.99 29.06 28.99 29.06 0.0M
2023-07-14 29.10 29.10 28.97 29.03 0.0M
2023-07-13 28.96 29.03 28.96 28.98 0.0M
2023-07-12 28.90 28.93 28.90 28.93 0.0M
2023-07-11 28.82 28.83 28.80 28.83 0.0M
2023-07-10 28.72 28.81 28.72 28.78 0.2M
2023-07-07 28.74 28.81 28.72 28.77 0.0M
2023-07-06 28.70 28.82 28.67 28.78 0.0M
2023-07-05 28.75 28.89 28.75 28.84 0.0M
2023-07-03 28.77 28.87 28.77 28.85 0.0M
2023-06-30 28.74 28.87 28.72 28.84 0.0M
2023-06-29 28.68 28.77 28.65 28.75 0.0M
2023-06-28 28.68 28.68 28.63 28.66 0.0M
2023-06-27 28.58 28.73 28.58 28.71 0.0M
2023-06-26 28.63 28.65 28.57 28.60 0.0M
2023-06-23 28.64 28.64 28.54 28.62 0.0M
2023-06-22 28.59 28.67 28.59 28.67 0.0M
2023-06-21 28.50 28.63 28.50 28.61 0.0M
2023-06-20 28.72 28.72 28.66 28.66 0.0M
2023-06-16 28.71 28.76 28.69 28.70 0.0M
2023-06-15 28.65 28.71 28.65 28.71 0.0M
2023-06-14 28.65 28.67 28.57 28.60 0.0M
2023-06-13 28.57 28.63 28.54 28.58 0.0M
2023-06-12 28.36 28.54 28.36 28.54 0.0M
2023-06-09 28.48 28.48 28.43 28.44 0.0M
2023-06-08 28.22 28.47 28.22 28.44 0.0M
2023-06-07 28.37 28.41 28.32 28.33 0.0M
2023-06-06 28.22 28.39 28.22 28.35 0.0M
2023-06-05 28.31 28.37 28.30 28.32 0.0M
2023-06-02 28.25 28.37 28.23 28.30 0.0M
2023-06-01 28.06 28.24 28.06 28.13 0.0M
2023-05-31 27.99 28.07 27.97 28.07 0.0M
2023-05-30 28.07 28.10 28.05 28.08 0.0M
2023-05-26 28.06 28.11 28.03 28.10 0.0M
2023-05-25 27.84 27.98 27.84 27.97 0.0M
2023-05-24 27.78 27.88 27.78 27.79 0.0M
2023-05-23 27.87 28.08 27.87 27.92 0.0M
2023-05-22 28.03 28.06 28.03 28.06 0.0M
2023-05-19 28.03 28.06 28.03 28.06 0.0M
2023-05-18 27.91 28.08 27.91 28.08 0.0M
2023-05-17 27.77 27.95 27.77 27.95 0.0M
2023-05-16 27.81 27.86 27.79 27.84 0.0M
2023-05-15 27.85 27.90 27.83 27.88 0.0M
2023-05-12 27.88 27.88 27.74 27.82 0.0M
2023-05-11 27.83 27.85 27.83 27.84 0.0M
2023-05-10 27.84 27.88 27.73 27.86 0.0M
2023-05-09 27.73 27.83 27.73 27.78 0.0M
2023-05-08 27.83 27.84 27.77 27.81 0.0M
2023-05-05 27.83 27.83 27.74 27.79 0.0M
2023-05-04 27.64 27.67 27.56 27.59 0.0M
2023-05-03 27.77 27.79 27.69 27.69 0.0M
2023-05-02 27.88 27.88 27.70 27.75 0.0M
2023-05-01 27.88 27.88 27.83 27.87 0.1M
2023-04-28 27.73 27.89 27.73 27.85 0.0M
2023-04-27 27.66 27.76 27.61 27.76 0.0M
2023-04-26 27.56 27.59 27.55 27.55 0.0M
2023-04-25 27.67 27.72 27.58 27.59 0.0M
2023-04-24 27.77 27.83 27.69 27.73 0.0M
2023-04-21 27.70 27.80 27.70 27.75 0.0M
2023-04-20 27.69 27.79 27.66 27.71 0.0M
2023-04-19 27.65 27.79 27.65 27.75 0.0M
2023-04-18 27.75 27.76 27.74 27.76 0.0M
2023-04-17 27.68 27.75 27.64 27.75 0.0M
2023-04-14 27.66 27.76 27.66 27.68 0.0M
2023-04-13 27.58 27.77 27.58 27.74 0.0M
2023-04-12 27.67 27.71 27.60 27.60 0.0M
2023-04-11 27.69 27.69 27.61 27.64 0.0M
2023-04-10 27.47 27.62 27.47 27.62 0.0M
2023-04-06 27.49 27.61 27.49 27.61 0.0M
2023-04-05 27.51 27.59 27.51 27.56 0.0M
2023-04-04 27.60 27.64 27.54 27.59 0.0M
2023-04-03 27.52 27.65 27.52 27.61 0.0M
2023-03-31 27.54 27.60 27.44 27.59 0.0M
2023-03-30 27.39 27.41 27.33 27.40 0.0M
2023-03-29 27.30 27.42 27.26 27.35 0.1M
2023-03-28 27.15 27.23 27.13 27.20 0.0M
2023-03-27 27.22 27.30 27.20 27.22 0.0M
2023-03-24 27.04 27.23 27.01 27.17 0.0M
2023-03-23 27.23 27.23 27.09 27.13 0.0M
2023-03-22 27.29 27.41 27.09 27.09 0.0M
2023-03-21 27.14 27.24 27.11 27.24 0.0M
2023-03-20 27.01 27.07 27.00 27.07 0.0M
2023-03-17 27.07 27.07 26.92 26.97 0.0M
2023-03-16 26.73 27.10 26.73 27.08 0.0M
2023-03-15 26.86 26.92 26.70 26.85 0.0M
2023-03-14 26.99 27.02 26.84 26.94 0.0M
2023-03-13 26.74 26.93 26.74 26.79 0.0M
2023-03-10 26.85 26.89 26.64 26.68 0.0M
2023-03-09 27.19 27.19 26.88 26.91 0.0M
2023-03-08 27.14 27.14 27.02 27.10 0.0M
2023-03-07 27.29 27.29 27.04 27.08 0.0M
2023-03-06 27.33 27.35 27.25 27.27 0.0M
2023-03-03 27.12 27.26 27.12 27.26 0.0M
2023-03-02 26.93 27.13 26.93 27.09 0.0M
2023-03-01 27.01 27.07 27.01 27.01 0.0M
2023-02-28 27.11 27.15 27.05 27.08 0.0M
2023-02-27 27.10 27.10 27.07 27.07 0.0M
2023-02-24 26.92 27.02 26.92 27.02 0.0M
2023-02-23 27.07 27.16 27.03 27.16 0.0M
2023-02-22 27.09 27.15 27.02 27.06 0.0M
2023-02-21 27.20 27.20 27.06 27.09 0.0M
2023-02-17 27.28 27.35 27.22 27.32 0.0M
2023-02-16 27.29 27.45 27.29 27.36 0.0M
2023-02-15 27.34 27.48 27.34 27.48 0.0M
2023-02-14 27.44 27.52 27.35 27.46 0.0M
2023-02-13 27.26 27.45 27.26 27.45 0.0M
2023-02-10 27.28 27.31 27.24 27.31 0.0M
2023-02-09 27.41 27.47 27.25 27.29 0.0M
2023-02-08 27.49 27.49 27.34 27.40 0.1M
2023-02-07 27.38 27.52 27.30 27.52 0.0M
2023-02-06 27.31 27.39 27.31 27.36 0.0M
2023-02-03 27.51 27.59 27.43 27.47 0.0M
2023-02-02 27.51 27.62 27.51 27.59 0.0M
2023-02-01 27.33 27.49 27.21 27.46 0.0M
2023-01-31 27.19 27.31 27.18 27.31 0.1M
2023-01-30 27.28 27.30 27.18 27.19 0.0M
2023-01-27 27.31 27.37 27.24 27.31 0.0M
2023-01-26 27.29 27.30 27.14 27.27 0.1M
2023-01-25 27.01 27.17 26.95 27.17 0.1M
2023-01-24 27.07 27.16 27.01 27.12 0.0M
2023-01-23 26.99 27.16 26.99 27.07 0.0M
2023-01-20 26.79 26.99 26.77 26.97 0.0M
2023-01-19 26.82 26.83 26.67 26.75 0.0M
2023-01-18 27.21 27.21 26.78 26.78 0.0M
2023-01-17 26.96 27.03 26.93 26.93 0.0M
2023-01-13 26.85 27.01 26.83 26.99 0.0M
2023-01-12 26.77 26.96 26.75 26.93 0.1M
2023-01-11 26.82 26.84 26.71 26.79 0.1M
2023-01-10 26.64 26.72 26.57 26.70 0.1M
2023-01-09 26.72 26.76 26.55 26.60 0.1M
2023-01-06 26.42 26.64 26.35 26.61 0.1M
2023-01-05 26.42 26.43 26.21 26.33 0.2M
2023-01-04 26.46 26.54 26.29 26.40 0.3M
2023-01-03 26.70 26.70 26.19 26.36 0.5M