AllianzIM U.S. Large Cap Buffer10 Sep ETF (SEPT)

SEPT
🏛️ 美国 →
34.34
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 26.30 26.32 26.27 26.27 0.0M
2023-12-28 26.30 26.38 26.30 26.32 0.0M
2023-12-27 26.12 26.35 26.12 26.29 0.0M
2023-12-26 26.26 26.36 26.26 26.30 0.0M
2023-12-22 26.24 26.26 26.17 26.19 0.0M
2023-12-21 26.08 26.16 26.07 26.15 0.0M
2023-12-20 26.15 26.28 25.97 25.98 0.0M
2023-12-19 26.24 26.25 26.20 26.22 0.0M
2023-12-18 26.15 26.18 26.15 26.15 0.0M
2023-12-15 26.06 26.10 26.00 26.07 0.1M
2023-12-14 26.08 26.10 25.99 26.04 0.0M
2023-12-13 25.78 26.00 25.76 25.98 0.0M
2023-12-12 25.69 25.82 25.66 25.73 0.0M
2023-12-11 25.63 25.65 25.62 25.65 0.0M
2023-12-08 25.56 25.58 25.53 25.58 0.0M
2023-12-07 25.50 25.52 25.43 25.49 0.0M
2023-12-06 25.42 25.43 25.34 25.34 0.3M
2023-12-05 25.43 25.43 25.41 25.41 0.0M
2023-12-04 25.44 25.44 25.42 25.42 0.0M
2023-12-01 25.48 25.52 25.48 25.52 0.0M
2023-11-30 25.35 25.39 25.27 25.39 0.0M
2023-11-29 25.38 25.38 25.32 25.32 0.0M
2023-11-27 25.31 25.31 25.31 25.31 0.0M
2023-11-24 25.36 25.36 25.33 25.33 0.0M
2023-11-21 25.23 25.29 25.23 25.25 0.0M
2023-11-20 25.22 25.29 25.22 25.29 0.0M
2023-11-17 25.20 25.20 25.16 25.18 0.0M
2023-11-15 25.07 25.15 25.07 25.10 0.0M
2023-11-14 25.14 25.14 25.07 25.07 0.0M
2023-11-13 24.75 24.77 24.72 24.72 0.0M
2023-11-10 24.62 24.73 24.62 24.73 0.0M
2023-11-09 24.55 24.55 24.43 24.43 0.0M
2023-11-08 24.61 24.61 24.59 24.59 0.0M
2023-11-07 24.53 24.62 24.53 24.58 0.0M
2023-11-06 24.46 24.55 24.46 24.55 0.0M
2023-11-03 24.51 24.57 24.48 24.52 0.0M
2023-11-02 24.27 24.36 24.24 24.33 0.0M
2023-11-01 23.91 24.06 23.90 24.05 0.0M
2023-10-31 23.75 23.87 23.75 23.87 0.0M
2023-10-30 23.61 23.73 23.61 23.73 0.0M
2023-10-27 23.42 23.49 23.42 23.49 0.0M
2023-10-26 23.68 23.68 23.58 23.58 0.0M
2023-10-25 23.91 23.95 23.79 23.80 0.0M
2023-10-24 24.05 24.08 24.00 24.04 0.0M
2023-10-23 23.99 24.00 23.90 23.91 0.0M
2023-10-20 23.95 23.95 23.93 23.93 0.0M
2023-10-19 24.18 24.18 24.15 24.15 0.0M
2023-10-18 24.46 24.46 24.26 24.31 0.0M
2023-10-17 24.61 24.62 24.51 24.51 0.0M
2023-10-16 24.54 24.57 24.48 24.54 0.0M
2023-10-13 24.30 24.33 24.30 24.33 0.0M
2023-10-12 24.53 24.65 24.43 24.43 0.0M
2023-10-11 24.56 24.57 24.46 24.54 0.0M
2023-10-10 24.53 24.60 24.47 24.47 0.0M
2023-10-09 24.32 24.37 24.32 24.37 0.0M
2023-10-06 24.21 24.28 24.21 24.28 0.0M
2023-10-05 24.05 24.05 24.03 24.05 0.0M
2023-10-04 23.98 24.11 23.98 24.08 0.0M
2023-10-03 24.01 24.06 23.89 23.91 0.0M
2023-10-02 24.16 24.16 24.15 24.15 0.0M
2023-09-29 24.31 24.31 24.14 24.18 0.0M
2023-09-28 24.23 24.23 24.22 24.22 0.0M
2023-09-27 24.18 24.18 24.09 24.12 0.0M
2023-09-26 24.27 24.30 24.06 24.06 0.0M
2023-09-25 24.26 24.38 24.26 24.38 0.0M
2023-09-22 24.39 24.43 24.28 24.28 0.0M
2023-09-21 24.50 24.50 24.32 24.32 0.0M
2023-09-20 24.88 24.88 24.62 24.62 0.0M
2023-09-19 24.71 24.80 24.71 24.78 0.0M
2023-09-18 24.81 24.88 24.80 24.80 0.0M
2023-09-15 24.95 24.95 24.79 24.80 0.0M
2023-09-14 25.00 25.03 25.00 25.03 0.0M
2023-09-13 24.91 24.93 24.83 24.86 0.0M
2023-09-12 24.94 24.95 24.84 24.85 0.0M
2023-09-11 24.98 24.98 24.88 24.97 0.0M
2023-09-08 24.87 24.92 24.82 24.82 0.0M
2023-09-07 24.75 24.84 24.73 24.79 0.0M
2023-09-06 24.93 24.94 24.78 24.84 0.0M
2023-09-05 25.02 25.06 24.99 25.00 0.1M
2023-09-01 25.14 25.15 25.01 25.06 0.3M