EMQQ The Emerging Markets Internet ETF (EMQQ)

EMQQ
🏛️ 美国 →
45.92
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
2025-09-26 45.79 45.98 45.57 45.92 0.0M
2025-09-25 46.16 46.35 45.87 46.24 0.0M
2025-09-24 46.11 46.46 46.11 46.15 0.0M
2025-09-23 46.15 46.27 45.78 45.79 0.0M
2025-09-22 46.60 46.61 46.36 46.54 0.0M
2025-09-19 46.94 46.94 46.68 46.74 0.0M
2025-09-18 46.61 47.00 46.58 46.85 0.0M
2025-09-17 46.69 46.89 46.59 46.86 0.0M
2025-09-16 45.80 46.24 45.69 46.17 0.0M
2025-09-15 45.72 45.79 45.57 45.66 0.0M
2025-09-12 45.33 45.40 45.16 45.27 0.0M
2025-09-11 44.71 45.41 44.71 45.20 0.1M
2025-09-10 44.76 44.77 44.42 44.50 0.0M
2025-09-09 44.32 44.61 44.32 44.60 0.0M
2025-09-08 44.00 44.34 43.90 44.31 0.0M
2025-09-05 43.79 43.82 43.34 43.60 0.0M
2025-09-04 42.93 43.21 42.85 43.15 0.0M
2025-09-03 43.13 43.21 42.92 43.17 0.0M
2025-09-02 42.80 43.12 42.64 43.07 0.0M
2025-08-29 43.07 43.31 43.01 43.26 0.0M
2025-08-28 42.74 43.16 42.60 43.13 0.0M
2025-08-27 42.72 42.86 42.60 42.86 0.0M
2025-08-26 43.65 43.68 43.30 43.44 0.0M
2025-08-25 43.69 43.98 43.61 43.65 0.0M
2025-08-22 42.99 43.60 42.89 43.46 0.0M
2025-08-21 42.37 42.60 42.36 42.58 0.0M
2025-08-20 42.70 42.70 42.34 42.59 0.0M
2025-08-19 42.70 42.87 42.55 42.61 0.0M
2025-08-18 42.75 42.77 42.57 42.74 0.0M
2025-08-15 42.35 42.73 42.35 42.36 0.0M
2025-08-14 42.09 42.25 41.93 42.02 0.0M
2025-08-13 42.68 42.83 42.51 42.64 0.0M
2025-08-12 41.11 41.90 41.11 41.90 0.0M
2025-08-11 41.18 41.18 40.77 40.85 0.0M
2025-08-08 41.10 41.16 40.98 41.16 0.0M
2025-08-07 41.28 41.50 41.16 41.29 0.0M
2025-08-06 41.04 41.04 40.70 40.93 0.0M
2025-08-05 40.91 41.05 40.85 40.93 0.0M
2025-08-04 40.90 40.97 40.74 40.95 0.0M
2025-08-01 40.41 40.42 40.13 40.28 0.0M
2025-07-31 41.05 41.12 40.81 40.82 0.1M
2025-07-30 41.50 41.50 40.88 40.92 0.0M
2025-07-29 41.85 41.88 41.44 41.53 0.0M
2025-07-28 41.95 42.02 41.52 41.71 0.1M
2025-07-25 41.91 42.03 41.87 42.01 0.0M
2025-07-24 42.57 42.61 42.22 42.27 0.0M
2025-07-23 42.56 42.78 42.56 42.77 0.0M
2025-07-22 41.92 42.23 41.75 42.11 0.0M
2025-07-21 41.91 42.02 41.73 41.82 0.0M
2025-07-18 41.90 42.20 41.75 41.75 0.1M
2025-07-17 41.27 41.71 41.27 41.70 0.0M
2025-07-16 41.28 41.45 41.06 41.42 0.0M
2025-07-15 41.22 41.48 41.13 41.41 0.0M
2025-07-14 40.54 40.65 40.51 40.60 0.0M
2025-07-11 40.66 40.74 40.50 40.50 0.0M
2025-07-10 41.02 41.07 40.61 40.90 0.0M
2025-07-09 41.09 41.14 40.85 41.06 0.0M
2025-07-08 41.31 41.44 41.19 41.24 0.0M
2025-07-07 40.78 41.17 40.78 40.84 0.0M
2025-07-03 40.81 40.92 40.81 40.89 0.0M
2025-07-02 40.97 41.12 40.84 40.99 0.0M
2025-07-01 41.58 41.63 41.29 41.43 0.0M
2025-06-30 41.50 41.67 41.26 41.67 0.0M
2025-06-27 41.52 41.62 41.34 41.49 0.0M
2025-06-26 41.36 41.50 41.23 41.46 0.0M
2025-06-25 41.55 41.60 41.37 41.45 0.0M
2025-06-24 40.83 41.62 40.83 41.54 0.0M
2025-06-23 40.03 40.39 39.77 40.34 0.0M
2025-06-20 40.27 40.29 39.85 39.87 0.0M
2025-06-18 39.93 40.06 39.82 39.90 0.0M
2025-06-17 40.23 40.36 39.92 39.95 0.0M
2025-06-16 40.28 40.71 40.28 40.52 0.0M
2025-06-13 39.65 40.10 39.65 39.83 0.0M
2025-06-12 40.54 40.61 40.38 40.51 0.0M
2025-06-11 40.88 40.88 40.63 40.67 0.0M
2025-06-10 40.71 40.74 40.35 40.58 0.0M
2025-06-09 40.93 40.95 40.76 40.94 0.0M
2025-06-06 40.56 40.56 40.17 40.50 0.0M
2025-06-05 40.55 40.75 40.36 40.53 0.0M
2025-06-04 39.91 40.20 39.91 40.13 0.0M
2025-06-03 39.52 39.62 39.38 39.57 0.0M
2025-06-02 39.32 39.56 39.14 39.54 0.0M
2025-05-30 39.31 39.34 38.83 39.10 0.0M
2025-05-29 40.11 40.11 39.59 39.63 0.0M
2025-05-28 39.63 39.63 39.36 39.41 0.0M
2025-05-27 39.53 39.72 39.47 39.64 0.0M
2025-05-23 39.75 40.13 39.75 40.06 0.0M
2025-05-22 39.79 40.00 39.57 39.84 0.0M
2025-05-21 40.24 40.47 39.90 39.90 0.0M
2025-05-20 40.28 40.39 40.14 40.24 0.0M
2025-05-19 40.07 40.55 40.07 40.48 0.0M
2025-05-16 40.61 40.63 40.43 40.43 0.0M
2025-05-15 40.68 40.70 40.42 40.70 0.0M
2025-05-14 40.89 41.06 40.87 41.06 0.0M
2025-05-13 40.16 40.77 40.12 40.69 0.0M
2025-05-12 40.41 40.60 40.19 40.48 0.0M
2025-05-09 39.39 39.50 38.96 39.03 0.0M
2025-05-08 39.18 39.31 39.02 39.03 0.0M
2025-05-07 39.02 39.08 38.91 38.97 0.1M
2025-05-06 39.13 39.63 39.13 39.27 0.0M
2025-05-05 39.17 39.50 39.17 39.38 0.0M
2025-05-02 39.29 39.36 39.06 39.29 0.0M
2025-05-01 38.25 38.33 38.10 38.22 0.0M
2025-04-30 38.04 38.14 37.65 38.14 0.0M
2025-04-29 37.92 38.26 37.92 38.20 0.1M
2025-04-28 37.81 38.06 37.57 37.81 0.0M
2025-04-25 37.41 37.63 37.29 37.61 0.0M
2025-04-24 37.17 37.56 36.97 37.55 0.0M
2025-04-23 37.48 37.78 37.09 37.11 0.0M
2025-04-22 36.22 36.91 36.22 36.62 0.0M
2025-04-21 35.81 35.90 35.41 35.73 0.0M
2025-04-17 35.91 36.13 35.80 35.84 0.0M
2025-04-16 35.55 35.78 35.17 35.33 0.1M
2025-04-15 36.02 36.23 35.97 36.00 0.3M
2025-04-14 35.82 36.45 35.82 36.06 0.1M
2025-04-11 34.60 35.51 34.42 35.28 0.1M
2025-04-10 35.03 35.21 34.14 34.46 0.1M
2025-04-09 33.20 35.64 32.86 35.26 0.1M
2025-04-08 35.04 35.04 32.79 33.10 0.1M
2025-04-07 33.26 35.21 33.19 33.86 0.1M
2025-04-04 35.57 35.61 34.24 34.87 0.2M
2025-04-03 37.51 37.95 37.51 37.63 0.0M
2025-04-02 38.20 38.58 38.20 38.39 0.0M
2025-04-01 38.15 38.48 38.14 38.36 0.0M
2025-03-31 37.99 38.24 37.65 38.16 0.0M
2025-03-28 38.84 38.94 38.40 38.43 0.0M
2025-03-27 38.99 39.73 38.99 39.57 0.0M
2025-03-26 39.25 39.27 38.83 38.95 0.0M
2025-03-25 39.38 39.52 39.19 39.28 0.0M
2025-03-24 39.76 39.83 39.55 39.69 0.0M
2025-03-21 39.19 39.43 39.10 39.39 0.0M
2025-03-20 39.70 39.73 39.33 39.58 0.0M
2025-03-19 40.50 40.50 40.10 40.39 0.0M
2025-03-18 40.70 40.70 40.11 40.14 0.1M
2025-03-17 39.48 40.78 39.48 40.71 0.1M
2025-03-14 39.31 39.50 39.27 39.39 0.0M
2025-03-13 38.30 38.72 38.25 38.50 0.0M
2025-03-12 38.90 38.90 38.41 38.72 0.0M
2025-03-11 38.54 38.96 38.29 38.63 0.0M
2025-03-10 38.78 38.87 37.85 38.11 0.0M
2025-03-07 39.73 40.03 39.12 39.62 0.0M
2025-03-06 40.18 40.38 39.53 39.69 0.1M
2025-03-05 38.56 39.73 38.55 39.69 0.1M
2025-03-04 37.52 38.15 37.15 37.78 0.1M
2025-03-03 38.18 38.27 37.21 37.32 0.0M
2025-02-28 37.71 38.01 37.53 37.88 0.1M
2025-02-27 39.19 39.19 38.55 38.61 0.0M
2025-02-26 39.51 39.65 39.14 39.21 0.1M
2025-02-25 38.67 38.67 38.14 38.40 0.0M
2025-02-24 39.42 39.48 38.43 38.43 0.2M
2025-02-21 40.39 40.64 39.83 40.27 0.1M
2025-02-20 39.95 40.43 39.50 39.86 0.1M
2025-02-19 39.77 39.77 39.24 39.47 0.1M
2025-02-18 39.88 40.00 39.59 39.94 0.1M
2025-02-14 39.62 39.63 39.15 39.49 0.1M
2025-02-13 38.13 38.76 38.13 38.76 0.0M
2025-02-12 37.90 38.24 36.45 38.11 0.0M
2025-02-11 37.54 37.96 37.40 37.72 0.0M
2025-02-10 37.82 38.02 37.72 38.02 0.0M
2025-02-07 37.54 37.72 37.14 37.16 0.0M
2025-02-06 37.12 37.17 36.95 37.08 0.0M
2025-02-05 36.89 37.00 36.82 36.88 0.0M
2025-02-04 36.76 37.42 36.75 37.19 0.1M
2025-02-03 35.65 36.51 35.65 36.20 0.1M
2025-01-31 37.08 37.08 36.31 36.38 0.0M
2025-01-30 36.26 37.22 36.26 37.03 0.0M
2025-01-29 36.30 36.41 36.00 36.09 0.0M
2025-01-28 35.50 36.07 35.29 36.07 0.1M
2025-01-27 35.25 35.40 35.02 35.30 0.0M
2025-01-24 35.03 35.49 35.00 35.42 0.0M
2025-01-23 34.67 34.94 34.66 34.88 0.1M
2025-01-22 34.87 34.93 34.74 34.78 0.0M
2025-01-21 35.14 35.17 34.76 34.90 0.2M
2025-01-17 34.46 35.16 34.46 34.94 0.0M
2025-01-16 34.25 34.36 34.21 34.32 0.0M
2025-01-15 34.19 34.38 34.13 34.31 0.0M
2025-01-14 33.84 33.89 33.60 33.63 0.0M
2025-01-13 32.87 33.17 32.87 33.17 0.1M
2025-01-10 33.52 33.56 33.17 33.17 0.1M
2025-01-08 34.17 34.27 34.08 34.20 0.0M
2025-01-07 34.73 34.73 34.36 34.40 0.1M
2025-01-06 35.28 35.40 34.62 34.72 0.1M
2025-01-03 35.05 35.15 34.95 35.13 0.0M
2025-01-02 34.60 34.89 34.60 34.70 0.0M