ARK Next Generation Internet ETF (ARKW)

ARKW
🏛️ 美国 →
169.30
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
09:30 174.02 174.02 173.31 173.31 6.9K
09:31 173.64 173.64 173.47 173.47 0.9K
09:32 173.71 173.74 173.71 173.74 0.6K
09:33 173.74 173.74 173.74 173.74 1.1K
09:34 173.65 173.65 173.65 173.65 0.3K
09:35 173.83 173.83 173.51 173.68 2.7K
09:36 173.52 173.52 173.52 173.52 1.0K
09:39 173.01 173.04 173.01 173.04 0.4K
09:40 173.14 173.14 173.14 173.14 0.5K
09:41 172.93 172.93 172.72 172.72 1.1K
09:45 172.58 172.67 172.58 172.67 0.6K
09:48 173.11 173.11 173.11 173.11 0.5K
09:49 173.00 173.00 173.00 173.00 2.2K
09:51 173.07 173.07 173.07 173.07 0.6K
09:54 172.91 172.91 172.91 172.91 0.9K
09:57 172.74 172.74 172.74 172.74 0.3K
09:58 172.56 172.56 172.56 172.56 0.2K
09:59 172.60 172.60 172.60 172.60 2.5K
10:04 172.91 172.91 172.70 172.70 1.3K
10:08 172.73 172.73 172.67 172.67 0.4K
10:09 172.73 172.73 172.73 172.73 0.4K
10:11 172.84 172.84 172.84 172.84 0.7K
10:13 172.82 172.82 172.82 172.82 1.1K
10:14 172.82 172.82 172.82 172.82 1.3K
10:20 172.69 172.69 172.69 172.69 0.1K
10:21 172.57 172.57 172.57 172.57 0.2K
10:22 172.36 172.36 172.36 172.36 1.3K
10:24 172.36 172.36 172.36 172.36 0.5K
10:25 172.20 172.20 172.20 172.20 0.3K
10:26 172.21 172.21 172.21 172.21 0.3K
10:27 172.28 172.32 172.28 172.32 0.8K
10:29 172.44 172.44 172.32 172.32 0.7K
10:31 172.41 172.41 172.41 172.41 0.1K
10:32 172.42 172.42 172.42 172.42 0.3K
10:34 172.53 172.53 172.53 172.53 0.5K
10:36 172.62 172.62 172.62 172.62 0.1K
10:37 172.45 172.45 172.45 172.45 0.4K
10:39 172.49 172.49 172.49 172.49 0.5K
10:42 172.64 172.68 172.64 172.68 0.2K
10:43 172.71 172.71 172.71 172.71 0.5K
10:44 172.63 172.63 172.63 172.63 1.1K
10:55 172.79 172.79 172.79 172.79 0.3K
10:56 172.76 172.76 172.72 172.72 7.9K
10:57 172.68 172.72 172.68 172.71 0.9K
10:58 172.67 172.67 172.67 172.67 0.3K
10:59 172.69 172.69 172.69 172.69 0.2K
11:02 172.40 172.40 172.40 172.40 0.2K
11:06 172.29 172.30 172.29 172.30 1.0K
11:08 172.37 172.48 172.32 172.48 1.2K
11:09 172.44 172.44 172.44 172.44 0.3K
11:12 172.59 172.59 172.59 172.59 0.5K
11:16 172.65 172.65 172.65 172.65 0.6K
11:19 172.83 172.83 172.83 172.83 0.7K
11:20 172.82 172.82 172.82 172.82 0.3K
11:21 172.79 172.79 172.79 172.79 0.1K
11:22 172.78 172.79 172.78 172.79 0.6K
11:27 172.74 172.74 172.74 172.74 0.2K
11:30 172.72 172.72 172.57 172.57 5.2K
11:31 172.60 172.60 172.60 172.60 0.4K
11:33 172.65 172.65 172.65 172.65 0.2K
11:34 172.60 172.60 172.60 172.60 0.6K
11:35 172.73 172.73 172.73 172.73 1.0K
11:40 172.75 172.75 172.75 172.75 0.7K
11:41 172.64 172.64 172.57 172.57 0.8K
11:42 172.56 172.64 172.56 172.64 0.5K
11:47 172.67 172.67 172.67 172.67 0.2K
11:48 172.66 172.66 172.66 172.66 0.7K
11:52 172.71 172.71 172.71 172.71 0.4K
11:53 172.78 172.78 172.74 172.74 1.1K
11:54 172.80 172.80 172.72 172.72 0.6K
11:57 172.86 172.86 172.86 172.86 0.2K
12:00 172.80 172.80 172.80 172.80 0.7K
12:01 172.91 172.91 172.91 172.91 0.3K
12:03 172.87 172.87 172.87 172.87 0.2K
12:04 172.81 172.81 172.81 172.81 0.2K
12:05 172.82 172.82 172.82 172.82 0.3K
12:07 172.73 172.74 172.73 172.74 0.9K
12:08 172.74 172.74 172.74 172.74 0.2K
12:10 172.52 172.52 172.52 172.52 0.1K
12:11 172.58 172.58 172.57 172.57 0.9K
12:13 172.45 172.46 172.45 172.46 0.3K
12:14 172.51 172.51 172.51 172.51 0.1K
12:15 172.64 172.64 172.64 172.64 0.3K
12:18 172.71 172.71 172.71 172.71 0.3K
12:21 172.88 172.88 172.88 172.88 3.9K
12:26 172.70 172.72 172.61 172.61 1.5K
12:27 172.77 172.77 172.77 172.77 0.8K
12:28 172.60 172.60 172.60 172.60 0.5K
12:29 172.59 172.59 172.59 172.59 0.4K
12:31 172.48 172.60 172.48 172.60 0.9K
12:33 172.55 172.66 172.55 172.66 0.5K
12:34 172.62 172.64 172.62 172.64 0.6K
12:35 172.56 172.61 172.56 172.61 0.4K
12:36 172.51 172.51 172.51 172.51 0.3K
12:38 172.72 172.72 172.72 172.72 0.2K
12:39 172.74 172.74 172.74 172.74 0.2K
12:41 172.73 172.79 172.73 172.79 0.4K
12:42 172.82 172.82 172.81 172.81 0.3K
12:43 172.87 172.87 172.87 172.87 0.3K
12:47 172.78 172.86 172.78 172.84 0.7K
12:48 172.90 172.90 172.82 172.82 0.6K
12:49 172.93 172.93 172.93 172.93 0.4K
12:52 172.92 172.92 172.92 172.92 0.3K
12:53 172.97 172.97 172.94 172.94 1.8K
12:55 172.75 172.75 172.75 172.75 0.3K
12:57 172.76 172.81 172.76 172.81 0.2K
12:58 172.76 172.89 172.76 172.79 1.1K
13:00 172.78 172.78 172.78 172.78 0.1K
13:02 172.64 172.67 172.64 172.67 0.3K
13:04 172.58 172.58 172.58 172.58 0.3K
13:08 172.80 172.80 172.80 172.80 1.6K
13:11 172.63 172.63 172.63 172.63 0.1K
13:12 172.77 172.77 172.77 172.77 0.3K
13:13 172.73 172.73 172.69 172.69 0.8K
13:14 172.70 172.70 172.70 172.70 0.7K
13:19 172.47 172.47 172.47 172.47 0.3K
13:20 172.56 172.56 172.56 172.56 0.5K
13:22 172.65 172.65 172.65 172.65 0.3K
13:24 172.69 172.69 172.69 172.69 0.2K
13:26 172.35 172.35 172.35 172.35 0.6K
13:28 172.00 172.00 171.90 171.90 2.1K
13:29 171.91 171.91 171.91 171.91 0.1K
13:30 171.90 171.90 171.90 171.90 0.2K
13:31 171.95 171.95 171.90 171.90 3.3K
13:33 171.96 171.96 171.96 171.96 0.4K
13:34 171.90 171.90 171.90 171.90 0.4K
13:35 171.73 171.73 171.50 171.50 1.1K
13:36 171.40 171.40 171.11 171.11 1.4K
13:37 171.15 171.23 170.87 170.87 9.2K
13:38 171.06 171.06 171.06 171.06 1.1K
13:40 170.64 170.64 170.59 170.59 3.0K
13:41 170.47 170.47 169.91 169.91 4.1K
13:42 170.18 170.18 170.09 170.09 1.9K
13:43 170.20 170.20 170.20 170.20 0.5K
13:45 170.19 170.19 170.19 170.19 1.5K
13:46 169.88 169.88 169.88 169.88 2.1K
13:50 170.71 170.71 170.71 170.71 0.5K
13:51 170.50 170.50 170.50 170.50 0.4K
13:52 170.58 170.58 170.40 170.40 1.7K
13:53 170.31 170.31 170.31 170.31 0.1K
13:54 170.21 170.50 170.21 170.50 0.8K
13:55 170.49 170.49 170.49 170.49 0.5K
13:56 170.46 170.46 170.46 170.46 0.3K
13:58 170.73 170.73 170.73 170.73 0.6K
13:59 170.73 170.73 170.73 170.73 0.8K
14:02 170.82 170.82 170.82 170.82 0.1K
14:03 170.77 170.77 170.77 170.77 0.6K
14:05 170.50 170.50 170.50 170.50 3.6K
14:06 170.56 170.69 170.56 170.69 0.9K
14:07 170.60 170.60 170.60 170.60 0.2K
14:08 170.65 170.65 170.65 170.65 0.2K
14:10 170.61 170.67 170.61 170.67 0.3K
14:13 170.36 170.36 170.36 170.36 0.2K
14:14 170.39 170.41 170.39 170.41 0.3K
14:15 170.36 170.36 170.36 170.36 1.2K
14:17 170.15 170.15 170.05 170.05 4.5K
14:18 170.13 170.13 170.04 170.04 0.9K
14:22 170.00 170.03 169.97 170.03 2.7K
14:23 170.07 170.07 170.00 170.00 0.3K
14:25 170.05 170.23 170.05 170.23 1.5K
14:26 170.37 170.37 170.37 170.37 1.2K
14:32 170.23 170.23 170.23 170.23 1.3K
14:34 170.75 170.75 170.75 170.75 0.4K
14:36 170.51 170.51 170.50 170.50 0.7K
14:37 170.53 170.53 170.53 170.53 0.3K
14:39 170.30 170.30 170.17 170.17 4.4K
14:40 170.13 170.18 170.13 170.18 0.3K
14:41 170.19 170.19 170.19 170.19 0.9K
14:47 170.42 170.42 170.42 170.42 0.2K
14:48 170.53 170.53 170.50 170.50 0.2K
14:49 170.41 170.41 170.41 170.41 0.5K
14:50 170.21 170.21 170.21 170.21 0.3K
14:54 170.19 170.19 170.19 170.19 0.1K
14:55 170.14 170.14 170.14 170.14 0.7K
15:01 170.26 170.34 170.26 170.34 1.9K
15:02 170.25 170.25 170.25 170.25 0.2K
15:05 170.09 170.09 170.09 170.09 0.3K
15:09 170.00 170.00 170.00 170.00 0.2K
15:10 170.23 170.44 170.23 170.39 1.2K
15:11 170.35 170.35 170.28 170.27 1.2K
15:14 170.54 170.54 170.54 170.54 1.0K
15:19 170.73 170.73 170.73 170.73 0.1K
15:20 170.72 170.72 170.72 170.72 0.3K
15:22 170.46 170.46 170.40 170.40 0.5K
15:23 170.43 170.43 170.43 170.43 0.7K
15:24 170.42 170.42 170.42 170.42 0.7K
15:28 170.25 170.25 170.25 170.25 0.6K
15:29 170.32 170.32 170.32 170.32 0.6K
15:30 170.32 170.32 170.32 170.32 0.6K
15:34 170.30 170.30 170.30 170.30 0.3K
15:35 170.30 170.30 170.20 170.20 0.7K
15:38 170.32 170.32 170.32 170.32 0.2K
15:39 170.36 170.36 170.36 170.36 0.2K
15:40 170.35 170.35 170.35 170.35 0.2K
15:41 170.37 170.37 170.37 170.36 0.2K
15:42 170.52 170.52 170.52 170.52 0.2K
15:44 170.64 170.64 170.53 170.53 0.5K
15:45 170.61 170.64 170.61 170.64 0.8K
15:46 170.68 170.68 170.62 170.64 1.1K
15:47 170.62 170.67 170.59 170.67 1.9K
15:50 170.72 170.72 170.72 170.72 0.3K
15:52 170.94 170.94 170.80 170.80 9.0K
15:53 170.99 171.00 170.99 171.00 1.4K
15:54 171.11 171.16 171.11 171.16 1.8K
15:55 171.20 171.25 171.17 171.25 0.6K
15:56 171.25 171.25 171.24 171.24 1.3K
15:57 171.24 171.25 171.03 171.03 2.6K
15:58 171.11 171.11 171.11 171.11 0.6K
15:59 170.82 171.06 170.82 171.04 2.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据