最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 12:42 | 142.35 | 142.35 | 142.35 | 142.35 | 4.3K |
| 14:29 | 142.19 | 142.19 | 142.19 | 142.19 | 0.2K |
| 14:38 | 142.20 | 142.20 | 142.20 | 142.20 | 0.1K |
| 15:52 | 142.15 | 142.15 | 142.15 | 142.15 | 0.5K |
| 16:00 | 142.19 | 142.19 | 142.13 | 142.13 | 0.0K |
历史数据概览
历史价格区间
历史高
151.70
2025-09-05
历史低
49.91
2016-09-12
成交量极值
成交峰值
0.4M
2021-01-06
成交低谷
0.0M
2016-12-06
数据统计
上涨比例
55.2%
起始: 2016-07-15
下跌比例
44.4%
共2114交易日
日涨跌极值
单日最大涨幅
+9.99%
2017-07-07
单日最大跌幅
-10.25%
2020-03-16
月涨跌极值
单月最大涨幅
+18.56%
2020-04
单月最大跌幅
-15.99%
2020-03
相关股票
iShares Self-Driving EV and Tech ETF (IDRV)
IDRV
37.5200
iShares Currency Hedged MSCI EAFE ETF (HEFA)
HEFA
40.2900
SWP Growth & Income ETF (SWP)
SWP
27.8760
LifeX 2045 Term Income ETF (LDRR)
LDRR
136.8720
Defiance S&P 500 Enhanced Options 0DTE Income ETF (WDTE)
WDTE
33.9200
Tortoise Global Water ESG Fund (TBLU)
TBLU
53.5210
SEI Enhanced US Large Cap Momentum Factor ETF (SEIM)
SEIM
45.1200
WisdomTree Emerging Markets ex-State-Owned Enterprises Fund (XSOE)
XSOE
38.5400
iShares MSCI Singapore ETF (EWS)
EWS
29.0800
Goldman Sachs Innovate Equity ETF (GINN)
GINN
75.3690
热点股票
Defiance Daily Target 2X Long RKLB ETF (RKLX)
RKLX
114.2000
Defiance Daily Target 2X Long RGTI ETF (RGTX)
RGTX
255.7600
Tradr 2X Long QBTS Daily ETF (QBTX)
QBTX
267.8700
Global X Hydrogen ETF (HYDR)
HYDR
41.3380
Defiance Daily Target 2X Long IONQ ETF (IONX)
IONX
163.4600
Direxion Daily PLTR Bear 1X Shares (PLTD)
PLTD
7.0900
GraniteShares 2x Long IONQ Daily ETF (IONL)
IONL
117.1410
Tidal Trust II Grizzle Growth ETF Junk (DARP)
DARP
42.4520
Graniteshares 2x Short TSLA Daily ETF (TSDD)
TSDD
10.6200
Tradr 2X Short TSLA Daily ETF (TSLQ)
TSLQ
8.5100