Global X Robotics & Artificial Intelligence ETF (BOTZ)

BOTZ
🏛️ 墨西哥 →
655.00
最后更新: 2025-09-25
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
2023-12-28 489.98 489.98 485.02 485.02 0.0M
2023-12-27 481.01 485.30 481.01 485.30 0.0M
2023-12-26 485.00 485.00 485.00 485.00 0.0M
2023-12-22 482.00 482.00 482.00 482.00 0.0M
2023-12-21 471.22 475.02 471.22 475.02 0.0M
2023-12-20 489.99 489.99 486.11 486.11 0.0M
2023-12-19 490.00 490.00 489.99 489.99 0.0M
2023-12-15 492.98 492.98 492.98 492.98 0.0M
2023-12-14 473.59 493.99 473.59 493.99 0.0M
2023-12-13 454.00 471.00 454.00 471.00 0.0M
2023-12-11 455.11 455.11 455.11 455.11 0.0M
2023-12-08 464.99 464.99 451.41 451.41 0.0M
2023-12-07 465.00 465.00 465.00 465.00 0.0M
2023-12-06 464.99 464.99 464.99 464.99 0.0M
2023-12-04 465.51 477.29 465.21 465.21 0.0M
2023-12-01 459.20 459.20 459.20 459.20 0.0M
2023-11-30 456.01 456.01 456.01 456.01 0.0M
2023-11-27 440.00 450.00 440.00 450.00 0.0M
2023-11-22 450.00 450.00 442.82 442.82 0.0M
2023-11-21 439.21 450.00 439.21 450.00 0.0M
2023-11-16 440.04 440.04 440.04 440.04 0.0M
2023-11-14 441.00 441.00 441.00 441.00 0.0M
2023-11-13 430.00 432.03 430.00 432.03 0.0M
2023-11-09 425.01 425.01 425.01 425.01 0.0M
2023-11-08 425.00 425.00 425.00 425.00 0.0M
2023-11-07 427.40 427.40 427.40 427.40 0.0M
2023-11-06 427.00 435.19 426.51 435.19 0.0M
2023-11-03 426.50 426.50 426.50 426.50 0.0M
2023-11-01 409.16 409.16 408.21 408.21 0.0M
2023-10-30 406.20 406.20 406.20 406.20 0.0M
2023-10-26 415.00 415.00 415.00 415.00 0.0M
2023-10-25 418.00 418.00 418.00 418.00 0.0M
2023-10-23 419.00 421.00 419.00 421.00 0.0M
2023-10-20 429.00 429.00 418.01 418.01 0.0M
2023-10-19 430.01 430.01 430.01 430.01 0.0M
2023-10-13 446.51 446.51 446.51 446.51 0.0M
2023-10-12 451.49 451.49 451.49 451.49 0.0M
2023-10-10 459.99 459.99 454.99 454.99 0.0M
2023-10-09 447.00 447.00 447.00 447.00 0.0M
2023-10-06 450.00 450.00 450.00 450.00 0.0M
2023-10-05 444.30 444.30 444.30 444.30 0.0M
2023-10-04 435.00 435.00 435.00 435.00 0.0M
2023-10-03 429.01 429.01 429.01 429.01 0.0M
2023-09-28 423.51 435.90 423.51 435.00 0.0M
2023-09-27 431.00 431.00 431.00 431.00 0.0M
2023-09-25 419.01 428.00 419.01 428.00 0.0M
2023-09-19 436.74 436.74 428.00 428.00 0.0M
2023-09-18 436.75 436.75 436.75 436.75 0.0M
2023-09-15 436.00 436.00 434.00 434.00 0.0M
2023-09-13 445.99 445.99 445.99 445.99 0.0M
2023-09-11 450.50 450.50 445.01 445.01 0.0M
2023-09-08 466.18 466.18 445.00 445.01 0.0M
2023-09-07 464.00 464.00 464.00 464.00 0.0M
2023-09-06 464.00 464.00 464.00 464.00 0.0M
2023-09-05 457.38 463.90 457.38 463.90 0.0M
2023-08-30 446.00 446.00 446.00 446.00 0.0M
2023-08-29 433.01 448.00 433.01 446.80 0.0M
2023-08-28 433.02 433.02 433.02 433.02 0.0M
2023-08-25 430.00 430.00 430.00 430.00 0.0M
2023-08-24 435.00 435.00 435.00 435.00 0.0M
2023-08-23 438.80 438.80 438.80 438.80 0.0M
2023-08-21 434.80 434.80 434.80 434.80 0.0M
2023-08-18 431.90 431.90 431.90 431.90 0.0M
2023-08-14 451.00 451.00 451.00 451.00 0.0M
2023-08-11 451.99 451.99 451.99 451.99 0.0M
2023-08-10 454.00 454.00 454.00 454.00 0.0M
2023-08-09 461.00 461.00 461.00 461.00 0.0M
2023-08-08 463.00 463.04 463.00 463.00 0.0M
2023-08-02 472.00 472.00 472.00 472.00 0.0M
2023-08-01 480.00 484.25 480.00 484.25 0.0M
2023-07-31 498.79 498.79 498.79 498.79 0.0M
2023-07-28 484.00 495.59 482.44 484.51 0.0M
2023-07-27 494.00 494.00 494.00 494.00 0.0M
2023-07-26 491.33 493.00 491.33 492.11 0.0M
2023-07-24 484.85 484.85 484.00 484.00 0.0M
2023-07-21 491.05 493.00 491.05 493.00 0.0M
2023-07-20 496.00 503.99 491.00 491.00 0.0M
2023-07-19 502.08 502.08 502.08 502.08 0.0M
2023-07-18 508.00 508.00 500.01 506.00 0.0M
2023-07-17 507.39 507.39 507.39 507.39 0.0M
2023-07-14 501.80 501.80 492.02 492.02 0.0M
2023-07-13 501.50 501.75 501.50 501.75 0.0M
2023-07-11 485.65 502.99 485.65 499.00 0.0M
2023-07-05 486.60 486.60 485.53 485.53 0.0M
2023-07-03 493.00 495.00 493.00 495.00 0.0M
2023-06-30 495.00 495.00 495.00 495.00 0.0M
2023-06-29 485.00 492.49 483.00 483.00 0.0M
2023-06-28 483.02 485.00 483.02 485.00 0.0M
2023-06-27 483.00 484.00 482.55 483.00 0.0M
2023-06-26 480.00 480.00 480.00 480.00 0.0M
2023-06-23 482.00 482.00 479.00 479.00 0.0M
2023-06-20 507.00 507.00 502.00 504.00 0.0M
2023-06-16 507.00 507.00 507.00 507.00 0.0M
2023-06-15 510.00 510.00 510.00 510.00 0.0M
2023-06-13 505.00 505.00 505.00 505.00 0.0M
2023-06-12 496.00 500.00 496.00 500.00 0.0M
2023-06-09 490.00 491.95 490.00 491.20 0.0M
2023-06-08 489.00 489.00 489.00 489.00 0.0M
2023-06-05 489.00 489.00 489.00 489.00 0.0M
2023-05-31 489.00 489.00 489.00 489.00 0.0M
2023-05-30 490.00 511.00 489.00 489.00 0.0M
2023-05-26 479.00 485.20 479.00 483.50 0.0M
2023-05-25 480.00 480.00 480.00 480.00 0.0M
2023-05-24 480.00 480.00 480.00 480.00 0.0M
2023-05-22 477.00 480.00 477.00 480.00 0.0M
2023-05-19 477.00 477.00 477.00 477.00 0.0M
2023-05-18 460.00 460.00 460.00 460.00 0.0M
2023-05-17 448.00 448.00 448.00 448.00 0.0M
2023-05-16 449.30 449.30 449.30 449.30 0.0M
2023-05-15 441.00 441.00 441.00 441.00 0.0M
2023-05-12 446.00 446.00 446.00 446.00 0.0M
2023-05-11 446.55 446.55 446.00 446.00 0.0M
2023-05-04 446.55 446.55 446.55 446.55 0.0M
2023-05-02 460.00 460.00 446.55 446.55 0.0M
2023-04-28 446.55 446.55 446.55 446.55 0.0M
2023-04-26 445.71 445.71 445.71 445.71 0.0M
2023-04-24 450.98 450.98 450.98 450.98 0.0M
2023-04-21 449.73 453.00 449.73 453.00 0.0M
2023-04-20 454.20 454.20 454.20 454.20 0.0M
2023-04-19 463.00 463.00 454.20 454.20 0.0M
2023-04-18 450.00 460.00 450.00 460.00 0.0M
2023-04-17 449.10 449.10 449.10 449.10 0.0M
2023-04-14 448.00 448.00 448.00 448.00 0.0M
2023-04-12 442.00 442.00 442.00 442.00 0.0M
2023-04-11 452.00 452.00 450.00 450.00 0.0M
2023-04-05 453.00 453.00 453.00 453.00 0.0M
2023-04-03 457.50 458.00 453.00 453.00 0.0M
2023-03-31 454.01 454.01 454.01 454.01 0.0M
2023-03-30 454.01 454.01 454.01 454.01 0.0M
2023-03-29 450.00 450.00 449.97 449.97 0.0M
2023-03-28 442.60 442.60 442.60 442.60 0.0M
2023-03-27 455.00 455.00 455.00 455.00 0.0M
2023-03-24 448.33 449.25 447.00 449.25 0.0M
2023-03-23 447.07 447.07 447.07 447.07 0.0M
2023-03-22 456.00 456.00 456.00 456.00 0.0M
2023-03-17 447.00 447.00 447.00 447.00 0.0M
2023-03-16 449.00 450.00 449.00 449.90 0.0M
2023-03-15 435.00 435.00 435.00 435.00 0.0M
2023-03-10 430.00 430.00 430.00 430.00 0.0M
2023-03-07 430.01 433.00 430.01 433.00 0.0M
2023-03-03 430.01 430.01 430.01 430.01 0.0M
2023-03-01 431.00 431.00 430.00 430.00 0.0M
2023-02-28 440.00 440.00 436.00 436.00 0.0M
2023-02-27 425.00 436.00 425.00 432.00 0.0M
2023-02-22 424.00 424.00 420.00 420.00 0.0M
2023-02-21 415.00 425.00 415.00 424.00 0.0M
2023-02-17 434.00 434.00 430.00 434.00 0.0M
2023-02-16 448.00 448.00 443.00 443.50 0.0M
2023-02-15 470.00 470.00 450.70 450.70 0.0M
2023-02-14 447.00 450.00 447.00 450.00 0.0M
2023-02-13 445.00 446.10 445.00 446.10 0.0M
2023-02-10 448.00 448.00 440.00 444.30 0.0M
2023-02-09 460.00 460.00 450.00 450.00 0.0M
2023-02-08 450.00 466.00 450.00 460.00 0.0M
2023-02-07 464.00 464.00 461.35 461.35 0.0M
2023-02-03 467.00 467.00 467.00 467.00 0.0M
2023-02-02 460.00 470.00 460.00 470.00 0.0M
2023-02-01 450.24 453.70 450.24 450.29 0.0M
2023-01-31 440.50 447.00 440.50 447.00 0.0M
2023-01-30 445.00 445.00 439.00 439.00 0.0M
2023-01-27 444.00 449.00 444.00 447.30 0.0M
2023-01-26 420.00 440.00 420.00 439.44 0.0M
2023-01-25 432.00 432.00 415.41 415.41 0.0M
2023-01-23 426.00 426.00 426.00 426.00 0.0M
2023-01-20 422.00 426.00 422.00 426.00 0.0M
2023-01-19 428.00 428.00 425.71 426.93 0.1M
2023-01-18 425.00 425.00 424.00 424.00 0.0M
2023-01-17 430.00 430.00 425.00 425.00 0.0M
2023-01-16 422.00 422.00 422.00 422.00 0.0M
2023-01-13 422.00 440.00 422.00 430.00 0.0M
2023-01-11 418.00 435.00 410.01 435.00 0.0M
2023-01-10 404.00 415.00 404.00 410.01 0.0M
2023-01-09 405.00 405.00 405.00 405.00 0.0M
2023-01-04 405.00 405.00 405.00 405.00 0.0M
2023-01-03 403.80 403.80 403.80 403.80 0.0M