Global X Defense Tech ETF (SHLD)

SHLD
🏛️ 美国 →
68.22
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 67.56 67.56 67.40 67.44 80.0K
09:31 67.45 67.49 67.41 67.41 16.5K
09:32 67.38 67.50 67.32 67.34 4.7K
09:33 67.43 67.43 67.30 67.37 1.3K
09:34 67.38 67.38 67.34 67.34 0.8K
09:35 67.36 67.36 67.35 67.35 1.8K
09:36 67.43 67.43 67.29 67.31 17.2K
09:37 67.28 67.28 67.24 67.25 6.9K
09:38 67.28 67.28 67.23 67.23 4.6K
09:39 67.22 67.23 67.17 67.17 4.3K
09:40 67.14 67.23 67.13 67.19 10.4K
09:41 67.15 67.15 67.12 67.15 3.6K
09:42 67.16 67.16 67.11 67.11 14.2K
09:43 67.15 67.15 67.07 67.12 2.9K
09:44 67.09 67.14 67.09 67.14 2.5K
09:45 67.11 67.19 67.11 67.17 4.8K
09:46 67.27 67.28 67.15 67.20 8.7K
09:47 67.25 67.28 67.25 67.28 0.8K
09:48 67.32 67.32 67.27 67.32 1.7K
09:49 67.35 67.35 67.33 67.34 4.2K
09:50 67.34 67.37 67.34 67.36 4.8K
09:51 67.34 67.38 67.34 67.36 5.7K
09:52 67.32 67.32 67.32 67.32 2.1K
09:53 67.27 67.32 67.27 67.32 4.3K
09:54 67.36 67.38 67.36 67.38 1.4K
09:55 67.40 67.47 67.40 67.47 12.8K
09:56 67.44 67.44 67.44 67.44 1.0K
09:57 67.43 67.45 67.43 67.45 0.3K
09:58 67.45 67.45 67.45 67.45 1.7K
09:59 67.49 67.50 67.49 67.50 1.2K
10:00 67.53 67.57 67.53 67.54 1.5K
10:01 67.56 67.56 67.55 67.55 0.2K
10:02 67.58 67.59 67.56 67.56 4.4K
10:03 67.53 67.58 67.53 67.58 2.9K
10:04 67.64 67.69 67.64 67.68 5.2K
10:05 67.68 67.68 67.68 67.68 0.2K
10:06 67.71 67.71 67.68 67.68 6.8K
10:07 67.75 67.76 67.75 67.76 1.5K
10:08 67.78 67.80 67.75 67.75 5.8K
10:09 67.78 67.80 67.77 67.77 3.3K
10:10 67.80 67.80 67.80 67.80 0.6K
10:11 67.81 67.81 67.78 67.78 2.4K
10:12 67.79 67.79 67.79 67.79 0.3K
10:13 67.81 67.82 67.81 67.82 4.0K
10:14 67.82 67.83 67.82 67.83 1.7K
10:15 67.84 67.90 67.84 67.90 7.0K
10:16 67.91 67.91 67.91 67.90 0.8K
10:17 67.88 67.92 67.88 67.90 10.5K
10:18 67.88 67.89 67.86 67.88 1.1K
10:19 67.87 67.90 67.87 67.89 1.8K
10:20 67.89 67.89 67.87 67.88 1.6K
10:21 67.90 67.90 67.90 67.90 1.6K
10:22 67.89 67.89 67.87 67.87 3.4K
10:23 67.89 67.90 67.89 67.90 14.8K
10:24 67.89 67.93 67.89 67.93 3.5K
10:25 67.93 67.94 67.92 67.94 4.7K
10:26 67.91 67.91 67.88 67.88 2.2K
10:27 67.89 67.89 67.87 67.87 1.3K
10:28 67.85 67.85 67.83 67.83 1.5K
10:29 67.83 67.88 67.83 67.86 3.2K
10:30 67.88 67.88 67.86 67.86 2.6K
10:31 67.87 67.87 67.86 67.86 1.8K
10:32 67.90 67.90 67.90 67.90 0.3K
10:33 67.88 67.88 67.87 67.86 1.3K
10:34 67.86 67.86 67.86 67.86 1.2K
10:35 67.85 67.87 67.85 67.87 3.4K
10:37 67.86 67.86 67.84 67.84 2.0K
10:38 67.85 67.86 67.85 67.86 5.6K
10:40 67.83 67.84 67.83 67.84 2.0K
10:41 67.84 67.84 67.84 67.84 1.1K
10:42 67.82 67.88 67.82 67.88 1.6K
10:43 67.87 67.87 67.85 67.85 1.3K
10:44 67.86 67.86 67.86 67.86 0.5K
10:45 67.82 67.82 67.82 67.82 0.6K
10:46 67.87 67.87 67.86 67.86 0.9K
10:47 67.86 67.86 67.86 67.86 0.4K
10:48 67.88 67.91 67.87 67.91 1.8K
10:49 67.89 67.90 67.89 67.90 1.2K
10:50 67.87 67.87 67.83 67.83 1.6K
10:51 67.84 67.84 67.84 67.84 1.1K
10:52 67.85 67.85 67.85 67.85 0.8K
10:53 67.86 67.86 67.86 67.86 8.5K
10:55 67.90 67.90 67.90 67.90 0.9K
10:56 67.88 67.88 67.87 67.88 1.1K
10:57 67.88 67.88 67.85 67.87 2.3K
10:58 67.88 67.88 67.87 67.87 1.7K
10:59 67.85 67.85 67.85 67.84 1.4K
11:00 67.85 67.85 67.85 67.85 2.9K
11:01 67.86 67.86 67.86 67.86 1.2K
11:02 67.83 67.84 67.83 67.84 1.6K
11:03 67.82 67.82 67.82 67.82 4.3K
11:04 67.77 67.77 67.77 67.77 0.3K
11:05 67.76 67.76 67.75 67.75 2.5K
11:06 67.75 67.75 67.75 67.75 0.8K
11:07 67.72 67.72 67.67 67.67 1.7K
11:08 67.67 67.67 67.65 67.65 3.7K
11:09 67.67 67.67 67.67 67.67 0.6K
11:10 67.66 67.66 67.64 67.64 1.6K
11:12 67.65 67.65 67.64 67.65 1.0K
11:13 67.68 67.71 67.68 67.71 1.8K
11:14 67.70 67.70 67.70 67.70 2.6K
11:15 67.73 67.73 67.73 67.72 1.0K
11:16 67.71 67.72 67.70 67.70 3.8K
11:17 67.70 67.70 67.70 67.70 1.5K
11:18 67.70 67.70 67.66 67.66 7.8K
11:19 67.68 67.68 67.68 67.68 2.5K
11:20 67.69 67.70 67.69 67.70 2.0K
11:21 67.64 67.64 67.64 67.64 4.1K
11:23 67.62 67.62 67.61 67.61 3.3K
11:24 67.59 67.59 67.59 67.59 1.5K
11:25 67.59 67.59 67.58 67.58 2.8K
11:27 67.62 67.62 67.62 67.62 1.1K
11:28 67.58 67.58 67.58 67.58 0.3K
11:29 67.58 67.58 67.54 67.54 27.6K
11:30 67.54 67.57 67.54 67.57 0.5K
11:31 67.56 67.56 67.56 67.56 1.0K
11:32 67.60 67.60 67.60 67.60 0.8K
11:33 67.62 67.62 67.62 67.62 1.0K
11:34 67.67 67.67 67.65 67.65 2.5K
11:35 67.70 67.70 67.70 67.70 3.0K
11:37 67.65 67.65 67.65 67.65 0.5K
11:38 67.66 67.66 67.63 67.65 2.4K
11:39 67.65 67.65 67.64 67.64 1.3K
11:40 67.63 67.63 67.63 67.63 2.4K
11:41 67.62 67.63 67.62 67.63 1.3K
11:42 67.62 67.62 67.60 67.60 1.3K
11:43 67.62 67.62 67.62 67.62 1.5K
11:44 67.64 67.65 67.63 67.65 0.9K
11:45 67.62 67.64 67.62 67.64 0.6K
11:46 67.64 67.65 67.64 67.65 1.1K
11:47 67.68 67.69 67.68 67.68 2.9K
11:48 67.68 67.68 67.68 67.68 0.9K
11:49 67.70 67.73 67.70 67.72 2.0K
11:51 67.75 67.75 67.75 67.75 1.1K
11:52 67.75 67.75 67.75 67.75 2.1K
11:53 67.76 67.76 67.73 67.73 11.1K
11:54 67.75 67.75 67.75 67.75 0.8K
11:56 67.74 67.75 67.74 67.74 1.5K
11:57 67.73 67.73 67.73 67.72 0.5K
11:58 67.71 67.71 67.70 67.70 1.1K
11:59 67.70 67.70 67.70 67.70 0.7K
12:00 67.73 67.73 67.73 67.73 0.5K
12:01 67.73 67.73 67.73 67.73 1.0K
12:02 67.72 67.72 67.72 67.72 0.3K
12:03 67.73 67.73 67.69 67.71 1.7K
12:04 67.71 67.71 67.71 67.71 0.3K
12:05 67.70 67.70 67.70 67.70 1.0K
12:06 67.70 67.70 67.70 67.70 0.8K
12:07 67.69 67.69 67.65 67.65 2.3K
12:08 67.66 67.66 67.65 67.65 2.8K
12:09 67.63 67.63 67.63 67.63 0.4K
12:10 67.61 67.61 67.61 67.61 0.1K
12:11 67.61 67.61 67.61 67.61 0.7K
12:12 67.61 67.65 67.61 67.65 2.5K
12:13 67.63 67.63 67.63 67.63 3.3K
12:15 67.68 67.68 67.67 67.67 1.3K
12:17 67.65 67.67 67.65 67.67 1.2K
12:18 67.66 67.66 67.66 67.66 2.0K
12:21 67.63 67.63 67.58 67.60 1.0K
12:22 67.58 67.58 67.58 67.58 0.7K
12:23 67.57 67.57 67.57 67.57 0.6K
12:24 67.53 67.56 67.53 67.56 0.9K
12:25 67.56 67.56 67.56 67.56 0.6K
12:26 67.57 67.57 67.55 67.56 1.7K
12:27 67.55 67.55 67.55 67.55 0.7K
12:28 67.57 67.57 67.57 67.57 1.1K
12:29 67.57 67.57 67.57 67.57 0.1K
12:30 67.57 67.58 67.57 67.58 1.5K
12:31 67.60 67.62 67.60 67.62 0.8K
12:32 67.62 67.63 67.61 67.63 1.8K
12:33 67.62 67.62 67.62 67.62 1.2K
12:34 67.63 67.63 67.63 67.63 1.2K
12:35 67.63 67.64 67.63 67.63 1.2K
12:36 67.63 67.63 67.63 67.63 0.3K
12:37 67.61 67.61 67.61 67.61 0.9K
12:38 67.63 67.63 67.62 67.61 1.2K
12:40 67.58 67.58 67.58 67.58 0.5K
12:41 67.53 67.54 67.53 67.54 2.0K
12:42 67.57 67.58 67.57 67.57 1.8K
12:44 67.54 67.54 67.54 67.54 0.3K
12:45 67.55 67.55 67.55 67.55 1.0K
12:46 67.57 67.57 67.56 67.56 0.6K
12:47 67.56 67.56 67.55 67.55 1.8K
12:48 67.55 67.55 67.54 67.54 0.7K
12:50 67.55 67.55 67.55 67.55 0.7K
12:52 67.55 67.55 67.55 67.55 0.4K
12:53 67.55 67.55 67.55 67.55 1.1K
12:54 67.54 67.54 67.54 67.54 0.7K
12:55 67.54 67.54 67.53 67.53 0.8K
12:56 67.54 67.57 67.54 67.57 1.0K
12:57 67.56 67.56 67.56 67.56 0.7K
12:58 67.56 67.56 67.56 67.56 1.8K
12:59 67.57 67.57 67.57 67.57 6.1K
13:00 67.57 67.57 67.57 67.57 0.4K
13:01 67.56 67.56 67.54 67.55 1.6K
13:02 67.56 67.56 67.54 67.54 2.1K
13:03 67.53 67.54 67.53 67.53 1.8K
13:05 67.51 67.51 67.51 67.51 0.9K
13:06 67.53 67.53 67.52 67.52 1.3K
13:07 67.52 67.53 67.52 67.52 7.1K
13:08 67.55 67.56 67.55 67.55 1.1K
13:09 67.56 67.56 67.55 67.55 0.9K
13:10 67.55 67.55 67.55 67.55 0.8K
13:11 67.54 67.54 67.52 67.52 7.6K
13:12 67.53 67.53 67.53 67.53 1.4K
13:13 67.57 67.57 67.56 67.56 0.4K
13:14 67.58 67.58 67.55 67.55 1.9K
13:15 67.58 67.58 67.56 67.56 1.0K
13:16 67.53 67.53 67.53 67.53 0.3K
13:17 67.59 67.59 67.59 67.59 0.1K
13:18 67.55 67.55 67.50 67.50 6.0K
13:19 67.50 67.50 67.50 67.50 0.3K
13:20 67.50 67.50 67.45 67.45 3.9K
13:21 67.48 67.48 67.40 67.40 4.4K
13:22 67.40 67.41 67.40 67.41 1.0K
13:23 67.41 67.41 67.40 67.40 1.9K
13:24 67.40 67.40 67.40 67.40 0.7K
13:25 67.39 67.40 67.39 67.40 1.9K
13:26 67.44 67.44 67.44 67.44 1.5K
13:27 67.46 67.46 67.45 67.45 3.5K
13:30 67.45 67.45 67.45 67.45 0.9K
13:31 67.43 67.44 67.43 67.44 0.7K
13:33 67.42 67.42 67.42 67.42 0.4K
13:34 67.44 67.44 67.42 67.42 0.3K
13:35 67.43 67.43 67.42 67.42 2.7K
13:36 67.42 67.42 67.38 67.38 2.1K
13:37 67.38 67.42 67.38 67.42 1.3K
13:38 67.40 67.43 67.40 67.41 1.5K
13:39 67.41 67.41 67.41 67.41 0.3K
13:40 67.40 67.41 67.40 67.41 1.0K
13:41 67.41 67.41 67.41 67.41 0.5K
13:42 67.42 67.42 67.39 67.41 1.3K
13:43 67.39 67.39 67.37 67.37 0.9K
13:44 67.40 67.43 67.40 67.41 1.2K
13:45 67.42 67.42 67.42 67.42 1.0K
13:46 67.37 67.37 67.37 67.37 0.4K
13:48 67.40 67.40 67.40 67.40 0.3K
13:49 67.38 67.39 67.37 67.37 0.9K
13:50 67.39 67.40 67.39 67.40 0.4K
13:51 67.40 67.40 67.40 67.40 0.4K
13:52 67.37 67.37 67.37 67.37 0.5K
13:53 67.42 67.42 67.42 67.42 0.3K
13:54 67.40 67.42 67.40 67.42 1.6K
13:55 67.40 67.40 67.40 67.40 0.5K
13:56 67.40 67.40 67.38 67.38 1.1K
13:58 67.35 67.35 67.33 67.33 4.8K
13:59 67.35 67.35 67.32 67.32 12.0K
14:00 67.32 67.33 67.32 67.33 1.5K
14:01 67.30 67.30 67.30 67.30 0.4K
14:02 67.29 67.29 67.23 67.23 2.1K
14:03 67.23 67.24 67.23 67.24 0.9K
14:04 67.20 67.20 67.20 67.20 0.7K
14:05 67.16 67.21 67.16 67.21 3.7K
14:06 67.21 67.26 67.21 67.26 2.9K
14:07 67.24 67.24 67.24 67.24 0.2K
14:08 67.25 67.25 67.24 67.24 0.7K
14:09 67.24 67.24 67.22 67.23 5.4K
14:10 67.23 67.25 67.23 67.25 6.3K
14:11 67.27 67.28 67.27 67.28 3.1K
14:12 67.27 67.32 67.27 67.32 5.8K
14:13 67.29 67.29 67.29 67.29 0.6K
14:14 67.29 67.29 67.29 67.29 0.6K
14:15 67.28 67.33 67.28 67.33 3.5K
14:16 67.33 67.36 67.33 67.34 0.6K
14:17 67.33 67.34 67.33 67.34 1.9K
14:18 67.35 67.37 67.35 67.37 24.0K
14:19 67.36 67.39 67.36 67.36 10.0K
14:20 67.38 67.38 67.37 67.37 1.8K
14:21 67.38 67.41 67.38 67.41 1.9K
14:22 67.38 67.39 67.38 67.38 1.6K
14:23 67.38 67.40 67.38 67.40 2.7K
14:24 67.41 67.41 67.41 67.41 0.8K
14:25 67.42 67.44 67.41 67.44 0.6K
14:26 67.44 67.44 67.44 67.44 0.2K
14:27 67.44 67.44 67.44 67.44 0.2K
14:28 67.43 67.44 67.43 67.43 2.5K
14:29 67.43 67.43 67.43 67.43 2.7K
14:30 67.46 67.46 67.46 67.46 0.2K
14:31 67.47 67.47 67.46 67.45 2.1K
14:32 67.45 67.45 67.45 67.45 0.6K
14:33 67.44 67.44 67.44 67.44 1.2K
14:34 67.45 67.45 67.45 67.44 0.3K
14:36 67.45 67.48 67.45 67.48 0.9K
14:37 67.47 67.47 67.45 67.45 1.0K
14:38 67.47 67.47 67.47 67.47 0.7K
14:40 67.55 67.55 67.55 67.55 1.2K
14:42 67.58 67.58 67.56 67.56 4.6K
14:43 67.58 67.58 67.55 67.56 3.3K
14:44 67.55 67.55 67.52 67.52 6.5K
14:46 67.56 67.56 67.53 67.53 0.8K
14:47 67.51 67.53 67.50 67.50 1.6K
14:48 67.55 67.55 67.55 67.55 0.5K
14:49 67.55 67.58 67.55 67.58 1.2K
14:50 67.57 67.57 67.57 67.57 0.6K
14:51 67.56 67.58 67.56 67.57 2.3K
14:52 67.54 67.56 67.54 67.55 3.1K
14:53 67.56 67.56 67.56 67.56 2.7K
14:55 67.58 67.59 67.58 67.59 1.7K
14:56 67.60 67.60 67.58 67.58 1.4K
14:57 67.58 67.58 67.58 67.58 0.8K
14:58 67.57 67.57 67.57 67.57 3.9K
15:00 67.58 67.58 67.58 67.58 0.5K
15:01 67.57 67.57 67.57 67.57 1.5K
15:02 67.57 67.57 67.57 67.57 0.8K
15:03 67.56 67.56 67.56 67.56 2.1K
15:04 67.58 67.58 67.58 67.58 1.2K
15:05 67.58 67.59 67.58 67.59 1.4K
15:06 67.58 67.58 67.58 67.58 1.0K
15:07 67.57 67.59 67.57 67.57 5.2K
15:10 67.56 67.57 67.56 67.57 1.0K
15:11 67.57 67.57 67.57 67.57 0.6K
15:12 67.61 67.62 67.61 67.62 0.4K
15:13 67.61 67.63 67.61 67.63 0.8K
15:14 67.63 67.63 67.63 67.63 3.1K
15:15 67.63 67.64 67.63 67.64 2.0K
15:16 67.64 67.64 67.64 67.64 184.4K
15:17 67.65 67.65 67.63 67.63 1.4K
15:18 67.65 67.65 67.65 67.65 0.2K
15:19 67.65 67.65 67.65 67.65 0.5K
15:20 67.65 67.65 67.65 67.65 2.0K
15:22 67.66 67.66 67.66 67.66 1.1K
15:23 67.65 67.66 67.65 67.65 1.6K
15:24 67.63 67.63 67.63 67.63 0.3K
15:25 67.62 67.63 67.62 67.63 1.5K
15:26 67.64 67.64 67.64 67.64 1.6K
15:27 67.65 67.65 67.65 67.65 0.6K
15:28 67.65 67.65 67.65 67.65 2.1K
15:31 67.69 67.69 67.68 67.69 1.1K
15:32 67.70 67.70 67.69 67.70 2.7K
15:33 67.68 67.69 67.68 67.69 2.0K
15:34 67.69 67.69 67.66 67.67 2.6K
15:35 67.67 67.67 67.67 67.67 0.6K
15:36 67.67 67.67 67.63 67.63 2.8K
15:37 67.63 67.63 67.62 67.62 1.6K
15:38 67.62 67.62 67.62 67.62 2.4K
15:40 67.63 67.63 67.63 67.63 0.9K
15:41 67.64 67.64 67.64 67.64 1.4K
15:42 67.63 67.66 67.63 67.65 3.0K
15:43 67.66 67.66 67.65 67.66 2.1K
15:44 67.66 67.66 67.65 67.64 3.0K
15:45 67.63 67.64 67.63 67.64 2.9K
15:46 67.62 67.63 67.62 67.63 3.3K
15:47 67.61 67.65 67.61 67.63 9.1K
15:48 67.64 67.64 67.62 67.63 3.6K
15:49 67.63 67.63 67.63 67.63 2.6K
15:50 67.64 67.64 67.64 67.64 1.9K
15:51 67.65 67.66 67.65 67.66 2.1K
15:52 67.66 67.67 67.66 67.67 3.4K
15:53 67.67 67.67 67.65 67.67 6.0K
15:54 67.67 67.69 67.65 67.65 7.5K
15:55 67.63 67.63 67.55 67.56 12.7K
15:56 67.59 67.60 67.59 67.59 5.7K
15:57 67.59 67.64 67.59 67.60 6.2K
15:58 67.60 67.62 67.60 67.62 4.8K
15:59 67.63 67.63 67.60 67.60 53.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据