ARK Autonomous Technology & Robotics ETF (ARKQ)

ARKQ
🏛️ 美国 →
109.31
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
09:30 99.86 99.86 99.65 99.65 15.8K
09:31 99.74 99.74 99.74 99.74 5.1K
09:34 99.00 99.00 98.99 98.99 1.1K
09:35 98.97 99.41 98.97 99.41 1.2K
09:36 99.26 99.26 99.26 99.26 0.3K
09:37 99.55 99.60 99.55 99.60 0.8K
09:38 99.73 99.87 99.73 99.87 0.7K
09:39 99.98 100.12 99.98 100.12 2.3K
09:41 100.14 100.26 100.14 100.26 0.4K
09:42 100.29 100.47 100.29 100.47 6.9K
09:43 100.57 100.61 100.46 100.61 4.1K
09:44 100.64 100.64 100.58 100.58 1.0K
09:45 100.53 100.53 100.37 100.37 1.2K
09:46 100.47 100.47 100.47 100.47 1.0K
09:47 100.49 100.58 100.49 100.58 1.0K
09:48 100.59 100.62 100.50 100.62 1.4K
09:49 100.68 100.71 100.68 100.71 0.8K
09:50 100.73 100.73 100.56 100.58 1.9K
09:51 100.67 100.67 100.56 100.56 0.7K
09:52 100.54 100.64 100.54 100.63 1.7K
09:53 100.52 100.52 100.29 100.29 1.2K
09:54 100.20 100.30 100.20 100.30 2.8K
09:55 100.28 100.30 100.28 100.30 0.7K
09:56 100.40 100.56 100.40 100.56 2.6K
09:57 100.58 100.62 100.58 100.62 3.0K
09:58 100.52 100.61 100.52 100.57 1.2K
09:59 100.52 100.52 100.52 100.52 0.5K
10:00 100.59 100.59 100.59 100.59 1.0K
10:01 100.57 100.71 100.57 100.71 0.3K
10:02 100.65 100.75 100.65 100.75 1.9K
10:03 100.47 100.47 100.47 100.47 0.4K
10:04 100.49 100.49 100.49 100.49 1.9K
10:07 100.44 100.47 100.42 100.45 1.6K
10:09 100.49 100.49 100.44 100.44 1.0K
10:10 100.41 100.58 100.36 100.58 0.7K
10:11 100.64 100.64 100.44 100.44 1.0K
10:12 100.46 100.46 100.42 100.44 1.5K
10:13 100.39 100.39 100.33 100.33 2.6K
10:16 100.32 100.32 100.32 100.32 0.6K
10:17 100.19 100.44 100.19 100.41 4.3K
10:18 100.49 100.49 100.49 100.49 1.0K
10:19 100.45 100.45 100.39 100.39 2.6K
10:23 100.22 100.22 100.10 100.10 0.9K
10:25 99.98 100.03 99.98 100.03 0.9K
10:27 100.00 100.00 100.00 100.00 0.2K
10:29 100.11 100.12 100.11 100.12 1.3K
10:32 99.97 99.97 99.97 99.97 0.6K
10:33 99.92 99.92 99.92 99.92 0.2K
10:34 99.96 99.96 99.96 99.96 0.8K
10:35 100.02 100.02 100.02 100.02 0.1K
10:36 100.05 100.05 100.05 100.05 0.6K
10:37 100.00 100.00 100.00 100.00 0.2K
10:39 100.08 100.08 100.08 100.08 0.9K
10:46 100.07 100.07 100.07 100.07 0.4K
10:47 99.99 99.99 99.99 99.99 1.3K
10:52 99.87 99.91 99.86 99.86 0.7K
10:53 99.99 99.99 99.92 99.92 0.8K
10:54 100.02 100.02 100.02 100.02 5.8K
10:57 99.97 99.97 99.93 99.93 0.5K
10:58 99.90 99.90 99.90 99.89 0.6K
10:59 99.86 99.86 99.86 99.86 0.9K
11:05 99.86 99.87 99.86 99.87 1.9K
11:07 99.83 99.83 99.83 99.83 0.1K
11:08 99.88 99.91 99.87 99.91 0.6K
11:10 99.91 99.94 99.91 99.94 1.6K
11:12 99.93 99.99 99.93 99.99 2.4K
11:14 99.98 99.98 99.98 99.98 0.9K
11:15 99.94 99.94 99.94 99.94 0.4K
11:16 99.99 100.05 99.99 100.05 0.9K
11:17 100.03 100.03 100.03 100.03 0.3K
11:18 99.88 99.88 99.88 99.88 0.3K
11:19 99.88 99.88 99.88 99.88 0.7K
11:25 99.86 99.86 99.86 99.86 0.2K
11:27 99.82 99.82 99.82 99.82 0.8K
11:29 99.84 99.84 99.82 99.82 1.7K
11:30 99.80 99.80 99.80 99.80 0.5K
11:31 99.83 99.83 99.81 99.81 0.4K
11:33 99.75 99.75 99.75 99.75 0.4K
11:35 99.87 99.87 99.87 99.87 0.3K
11:36 99.92 99.92 99.92 99.92 0.2K
11:37 99.84 99.84 99.84 99.84 0.6K
11:38 99.92 99.95 99.92 99.95 0.6K
11:40 100.01 100.01 100.01 100.01 0.2K
11:41 99.97 99.97 99.91 99.91 0.5K
11:42 99.95 99.95 99.95 99.95 0.2K
11:43 100.03 100.03 100.03 100.03 0.8K
11:44 100.03 100.03 100.03 100.03 0.3K
11:45 99.97 99.97 99.96 99.96 0.6K
11:46 99.97 99.97 99.97 99.97 0.5K
11:49 99.98 99.98 99.98 99.98 0.7K
11:52 99.91 99.91 99.91 99.91 0.4K
11:55 99.82 99.82 99.82 99.82 0.6K
11:59 99.82 99.82 99.82 99.82 0.3K
12:03 99.86 99.86 99.86 99.86 0.2K
12:04 99.78 99.78 99.78 99.78 0.8K
12:09 99.92 99.92 99.92 99.92 0.5K
12:10 100.02 100.02 100.02 100.02 0.9K
12:12 99.99 99.99 99.99 99.99 0.2K
12:13 99.94 99.94 99.94 99.94 0.4K
12:14 99.99 99.99 99.99 99.99 0.6K
12:16 99.96 99.99 99.96 99.99 0.7K
12:17 100.05 100.05 100.05 100.05 1.7K
12:18 100.00 100.00 99.99 99.99 0.6K
12:19 99.98 99.98 99.97 99.97 0.3K
12:20 99.96 99.96 99.96 99.96 0.6K
12:22 99.89 99.89 99.89 99.89 0.3K
12:23 99.96 99.96 99.96 99.96 0.9K
12:24 99.93 99.93 99.93 99.93 1.0K
12:30 100.00 100.00 100.00 100.00 1.0K
12:31 99.98 99.98 99.98 99.98 1.0K
12:33 99.86 99.86 99.86 99.86 3.5K
12:34 99.82 99.82 99.82 99.82 0.4K
12:38 99.78 99.78 99.78 99.78 0.8K
12:42 99.80 99.80 99.80 99.80 0.3K
12:47 99.75 99.75 99.75 99.75 0.2K
12:50 99.84 99.84 99.84 99.84 0.4K
12:51 99.93 99.94 99.93 99.94 2.3K
12:54 99.88 99.88 99.88 99.88 0.7K
12:59 99.84 99.84 99.84 99.84 1.6K
13:02 99.88 99.88 99.88 99.88 0.6K
13:03 99.89 99.89 99.89 99.89 1.7K
13:06 100.00 100.00 99.97 99.97 0.5K
13:07 100.05 100.05 100.05 100.05 0.5K
13:08 100.05 100.05 99.99 99.99 2.9K
13:09 100.02 100.02 100.02 100.02 0.7K
13:12 99.99 99.99 99.99 99.99 0.8K
13:13 99.97 99.97 99.97 99.97 1.2K
13:20 99.94 99.94 99.94 99.94 0.1K
13:21 99.89 99.89 99.89 99.89 0.6K
13:23 99.99 100.01 99.99 100.01 1.4K
13:28 99.84 99.84 99.84 99.84 0.1K
13:30 99.86 99.89 99.86 99.89 2.2K
13:32 99.92 99.92 99.91 99.91 2.6K
13:33 99.81 99.81 99.81 99.81 0.2K
13:35 99.87 99.87 99.87 99.87 0.6K
13:37 99.85 99.85 99.85 99.85 0.7K
13:38 99.85 99.85 99.85 99.85 0.6K
13:44 99.82 99.82 99.82 99.82 0.2K
13:47 99.82 99.82 99.82 99.82 0.8K
13:50 99.79 99.79 99.79 99.79 0.3K
13:51 99.78 99.78 99.78 99.78 0.3K
13:52 99.75 99.75 99.75 99.75 0.7K
13:53 99.69 99.69 99.69 99.69 0.5K
13:55 99.57 99.57 99.57 99.57 0.9K
13:57 99.56 99.56 99.56 99.56 0.3K
14:00 99.48 99.48 99.48 99.48 0.1K
14:04 99.31 99.32 99.31 99.32 0.6K
14:05 99.29 99.29 99.29 99.29 0.4K
14:06 99.31 99.31 99.31 99.31 1.5K
14:12 99.39 99.41 99.39 99.41 1.2K
14:21 99.27 99.27 99.27 99.27 0.7K
14:24 99.18 99.18 99.18 99.18 0.9K
14:25 99.26 99.43 99.26 99.43 0.6K
14:26 99.45 99.45 99.43 99.43 0.8K
14:27 99.45 99.45 99.45 99.45 0.2K
14:30 99.38 99.38 99.38 99.38 0.8K
14:35 99.35 99.39 99.35 99.39 3.0K
14:36 99.41 99.41 99.41 99.41 0.9K
14:40 99.53 99.53 99.53 99.53 0.5K
14:41 99.50 99.51 99.50 99.51 0.5K
14:42 99.44 99.44 99.44 99.44 0.3K
14:43 99.47 99.47 99.44 99.44 2.3K
14:45 99.28 99.28 99.28 99.28 0.2K
14:46 99.33 99.33 99.33 99.33 0.5K
14:47 99.41 99.41 99.41 99.41 0.5K
14:48 99.39 99.39 99.39 99.39 0.7K
14:49 99.37 99.43 99.37 99.43 2.1K
14:53 99.33 99.33 99.31 99.31 1.1K
14:55 99.40 99.40 99.40 99.40 0.9K
15:00 99.41 99.41 99.41 99.41 0.8K
15:04 99.38 99.38 99.38 99.38 0.9K
15:09 99.33 99.33 99.33 99.33 2.3K
15:17 99.20 99.20 99.20 99.20 0.8K
15:20 99.26 99.30 99.26 99.30 2.2K
15:25 99.32 99.35 99.32 99.35 1.1K
15:28 99.34 99.36 99.34 99.36 1.0K
15:30 99.24 99.24 99.24 99.24 0.9K
15:35 99.18 99.18 99.18 99.18 0.3K
15:36 99.20 99.20 99.20 99.20 0.5K
15:37 99.13 99.13 99.13 99.13 0.4K
15:38 99.17 99.17 99.17 99.17 0.8K
15:40 99.21 99.21 99.21 99.21 0.2K
15:41 99.21 99.21 99.19 99.19 0.7K
15:42 99.20 99.20 99.20 99.20 0.6K
15:43 99.19 99.19 99.19 99.19 1.1K
15:44 99.16 99.20 99.16 99.20 1.3K
15:45 99.14 99.14 99.14 99.14 0.4K
15:48 99.04 99.04 99.04 99.04 0.2K
15:49 99.07 99.07 99.07 99.07 0.6K
15:50 99.06 99.06 99.06 99.06 0.4K
15:51 98.95 98.98 98.95 98.96 2.0K
15:53 98.96 98.96 98.96 98.96 0.7K
15:54 99.06 99.06 99.06 99.06 1.1K
15:57 99.00 99.03 99.00 99.03 1.2K
15:59 99.09 99.15 99.09 99.14 7.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据