Global X Video Games & Esports ETF (HERO)

HERO
🏛️ 墨西哥 →
636.00
最后更新: 2025-09-24
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
2021-12-31 580.00 580.00 579.00 579.00 0.0M
2021-12-30 583.00 585.00 581.00 581.00 0.0M
2021-12-28 590.61 590.61 590.61 590.61 0.0M
2021-12-27 586.00 591.00 586.00 591.00 0.0M
2021-12-23 586.00 586.00 586.00 586.00 0.0M
2021-12-22 586.00 587.00 586.00 586.00 0.0M
2021-12-21 582.00 582.00 582.00 582.00 0.0M
2021-12-20 571.00 580.00 570.02 580.00 0.0M
2021-12-17 580.00 589.00 570.00 589.00 0.0M
2021-12-16 583.61 583.61 572.00 572.00 0.0M
2021-12-15 594.00 594.00 583.61 583.61 0.0M
2021-12-14 596.74 596.74 596.74 596.74 0.0M
2021-12-13 592.00 609.99 592.00 596.74 0.0M
2021-12-10 605.00 606.00 593.00 593.00 0.0M
2021-12-09 605.00 605.00 605.00 605.00 0.0M
2021-12-08 610.00 610.00 610.00 610.00 0.0M
2021-12-07 610.00 613.66 600.00 613.66 0.0M
2021-12-06 630.00 649.99 601.45 601.45 0.0M
2021-12-03 630.00 630.00 630.00 630.00 0.0M
2021-12-02 630.00 630.00 620.00 630.00 0.0M
2021-12-01 649.10 649.10 615.01 616.00 0.0M
2021-11-30 640.00 640.00 640.00 640.00 0.0M
2021-11-29 640.00 640.00 640.00 640.00 0.0M
2021-11-26 631.00 634.00 631.00 634.00 0.0M
2021-11-23 644.00 644.00 630.90 630.90 0.0M
2021-11-22 643.00 644.00 634.00 644.00 0.0M
2021-11-19 641.00 650.30 639.00 650.30 0.0M
2021-11-18 650.00 650.00 645.00 648.00 0.0M
2021-11-17 665.00 665.00 665.00 665.00 0.0M
2021-11-16 635.00 663.39 635.00 663.39 0.0M
2021-11-12 637.00 637.00 637.00 637.00 0.0M
2021-11-11 626.00 641.00 626.00 634.00 0.0M
2021-11-10 624.00 626.00 624.00 626.00 0.0M
2021-11-09 607.50 626.00 600.00 624.00 0.0M
2021-11-08 610.00 610.00 607.00 607.00 0.0M
2021-11-05 620.00 621.38 620.00 621.38 0.0M
2021-11-03 620.00 620.00 620.00 620.00 0.0M
2021-11-01 615.00 630.00 615.00 630.00 0.0M
2021-10-29 596.00 610.00 596.00 605.26 0.0M
2021-10-28 595.55 596.00 595.55 596.00 0.0M
2021-10-27 600.00 600.50 600.00 600.50 0.0M
2021-10-25 603.30 603.30 600.00 600.00 0.0M
2021-10-21 600.00 603.30 600.00 603.30 0.0M
2021-10-19 585.00 605.00 585.00 596.50 0.0M
2021-10-18 588.00 588.00 586.00 586.00 0.0M
2021-10-13 580.00 586.56 578.00 578.00 0.0M
2021-10-12 580.00 583.00 578.00 578.00 0.0M
2021-10-08 580.00 580.00 580.00 580.00 0.0M
2021-10-07 582.06 582.06 582.06 582.06 0.0M
2021-10-06 566.00 566.00 566.00 566.00 0.0M
2021-10-05 566.99 566.99 566.99 566.99 0.0M
2021-10-04 568.00 568.00 560.00 560.00 0.0M
2021-10-01 575.00 575.00 568.00 568.00 0.0M
2021-09-29 575.01 575.50 575.00 575.00 0.0M
2021-09-28 585.00 585.00 569.50 569.58 0.0M
2021-09-27 577.00 577.00 577.00 577.00 0.0M
2021-09-24 576.78 576.78 576.78 576.78 0.0M
2021-09-23 574.30 580.00 574.30 576.78 0.0M
2021-09-22 572.99 574.30 572.99 574.30 0.0M
2021-09-21 569.00 574.00 546.58 567.00 0.0M
2021-09-20 590.00 590.00 569.00 569.00 0.0M
2021-09-17 593.00 593.00 593.00 593.00 0.0M
2021-09-15 600.00 600.00 593.00 593.00 0.0M
2021-09-14 600.00 600.00 600.00 600.00 0.0M
2021-09-13 596.00 602.00 590.01 602.00 0.0M
2021-09-10 609.84 609.84 609.84 609.84 0.0M
2021-09-09 616.00 616.00 616.00 616.00 0.0M
2021-09-08 619.99 619.99 619.98 619.98 0.0M
2021-09-07 630.00 630.00 623.00 623.50 0.0M
2021-09-06 623.50 623.50 623.50 623.50 0.0M
2021-09-02 618.00 630.00 615.04 629.98 0.0M
2021-09-01 618.00 618.00 618.00 618.00 0.0M
2021-08-30 601.55 619.99 601.55 606.02 0.0M
2021-08-27 610.00 610.00 603.00 603.00 0.0M
2021-08-26 620.00 625.00 617.00 617.00 0.0M
2021-08-25 612.00 615.00 604.00 612.89 0.0M
2021-08-24 616.00 616.00 612.00 612.00 0.0M
2021-08-23 595.00 609.40 595.00 609.40 0.0M
2021-08-20 585.00 594.00 585.00 594.00 0.0M
2021-08-19 565.00 585.00 565.00 585.00 0.0M
2021-08-18 575.00 575.00 575.00 575.00 0.0M
2021-08-17 572.00 572.00 567.70 567.70 0.0M
2021-08-16 580.00 580.00 572.00 580.00 0.0M
2021-08-13 580.00 580.00 580.00 580.00 0.0M
2021-08-12 578.00 580.00 578.00 580.00 0.0M
2021-08-11 596.00 596.00 578.00 580.00 0.0M
2021-08-10 595.00 596.00 585.00 596.00 0.0M
2021-08-09 591.86 591.86 591.86 591.86 0.0M
2021-08-06 591.00 591.00 586.45 586.45 0.0M
2021-08-05 592.00 595.00 592.00 595.00 0.0M
2021-08-04 600.00 600.00 597.00 598.00 0.0M
2021-08-03 600.00 600.00 590.80 590.94 0.0M
2021-08-02 607.00 607.00 607.00 607.00 0.0M
2021-07-30 617.00 617.21 604.38 604.38 0.0M
2021-07-29 619.00 620.00 610.00 618.00 0.0M
2021-07-27 620.00 620.00 600.00 601.00 0.0M
2021-07-26 633.00 633.00 625.00 625.00 0.0M
2021-07-23 630.06 641.16 625.01 633.00 0.0M
2021-07-22 630.06 630.06 630.06 630.06 0.0M
2021-07-21 627.50 640.00 627.50 640.00 0.0M
2021-07-20 620.02 626.00 620.02 626.00 0.0M
2021-07-19 610.00 615.01 606.00 615.01 0.0M
2021-07-15 630.00 631.00 630.00 630.80 0.0M
2021-07-14 639.00 640.00 620.01 633.99 0.0M
2021-07-13 640.00 640.00 640.00 640.00 0.0M
2021-07-12 629.00 629.00 625.00 627.00 0.0M
2021-07-09 630.00 631.00 628.00 631.00 0.0M
2021-07-08 629.99 629.99 620.01 620.01 0.0M
2021-07-07 636.00 636.00 636.00 636.00 0.0M
2021-07-06 642.30 643.00 642.30 643.00 0.0M
2021-07-05 635.00 635.00 618.00 618.00 0.0M
2021-07-02 648.60 648.60 641.00 641.00 0.0M
2021-07-01 640.00 648.60 640.00 648.60 0.0M
2021-06-30 645.84 650.00 645.84 650.00 0.0M
2021-06-29 645.84 645.84 645.84 645.84 0.0M
2021-06-28 640.00 640.00 640.00 640.00 0.0M
2021-06-25 635.00 635.00 633.13 633.13 0.0M
2021-06-24 640.00 640.10 640.00 640.00 0.0M
2021-06-23 634.00 639.99 634.00 639.99 0.0M
2021-06-22 660.00 660.00 633.00 633.00 0.0M
2021-06-21 660.00 660.00 660.00 660.00 0.0M
2021-06-18 660.00 660.00 660.00 660.00 0.0M
2021-06-17 643.00 655.00 643.00 655.00 0.0M
2021-06-16 652.90 652.90 652.90 652.90 0.0M
2021-06-15 656.00 656.00 652.00 653.00 0.0M
2021-06-14 655.00 655.00 655.00 655.00 0.0M
2021-06-11 654.00 654.00 654.00 654.00 0.0M
2021-06-10 636.96 653.80 636.96 653.80 0.0M
2021-06-09 615.00 615.00 615.00 615.00 0.0M
2021-06-08 635.00 652.00 635.00 652.00 0.0M
2021-06-07 653.80 653.80 653.80 653.80 0.0M
2021-06-04 650.00 650.00 638.00 640.50 0.0M
2021-06-03 638.00 650.00 638.00 650.00 0.0M
2021-06-01 650.00 660.00 647.00 647.00 0.0M
2021-05-31 639.00 639.00 639.00 639.00 0.0M
2021-05-28 639.00 639.00 639.00 639.00 0.0M
2021-05-27 620.02 635.00 620.02 635.00 0.0M
2021-05-26 631.00 635.00 631.00 631.00 0.0M
2021-05-25 640.00 640.00 633.00 633.00 0.0M
2021-05-24 637.98 638.00 633.00 633.00 0.0M
2021-05-21 638.00 638.00 630.00 638.00 0.0M
2021-05-20 610.00 638.00 600.00 638.00 0.0M
2021-05-19 601.00 608.99 600.01 605.00 0.0M
2021-05-18 602.00 608.00 597.50 608.00 0.0M
2021-05-14 580.00 605.00 580.00 597.00 0.0M
2021-05-13 600.00 600.00 595.00 595.00 0.0M
2021-05-12 614.00 614.00 601.00 601.00 0.0M
2021-05-11 620.00 630.00 611.00 630.00 0.0M
2021-05-10 625.00 628.00 620.00 628.00 0.0M
2021-05-07 610.00 634.76 610.00 634.76 0.0M
2021-05-06 633.00 633.00 606.95 606.95 0.0M
2021-05-04 655.00 655.00 633.00 633.00 0.0M
2021-05-03 660.00 669.99 646.00 655.00 0.0M
2021-04-30 658.00 670.69 654.00 659.00 0.0M
2021-04-29 668.82 668.82 660.00 660.00 0.0M
2021-04-28 664.00 672.18 660.00 668.82 0.0M
2021-04-27 664.00 664.00 662.91 662.91 0.0M
2021-04-26 666.99 666.99 662.91 662.91 0.0M
2021-04-23 650.00 660.00 645.00 655.92 0.0M
2021-04-22 657.00 672.18 657.00 672.18 0.0M
2021-04-21 660.00 660.00 641.03 645.01 0.0M
2021-04-20 679.99 679.99 651.00 651.00 0.0M
2021-04-16 670.00 677.00 665.11 665.50 0.0M
2021-04-15 668.20 678.00 659.01 678.00 0.0M
2021-04-14 673.00 673.00 669.85 669.85 0.0M
2021-04-13 667.90 678.99 667.90 678.99 0.0M
2021-04-12 670.00 670.00 650.00 650.00 0.0M
2021-04-09 663.00 663.00 663.00 663.00 0.0M
2021-04-08 674.99 674.99 663.00 663.00 0.0M
2021-04-07 662.30 662.30 662.30 662.30 0.0M
2021-04-05 633.00 652.00 633.00 652.00 0.0M
2021-03-31 636.06 636.06 636.06 636.06 0.0M
2021-03-30 629.00 634.00 629.00 634.00 0.0M
2021-03-29 638.00 638.00 630.36 635.00 0.0M
2021-03-26 634.00 634.00 620.00 620.00 0.0M
2021-03-25 635.50 636.00 634.00 636.00 0.0M
2021-03-24 650.50 650.50 644.00 644.00 0.0M
2021-03-23 670.00 670.00 657.00 660.00 0.0M
2021-03-22 661.00 669.99 657.00 658.00 0.0M
2021-03-19 660.00 661.00 650.00 661.00 0.0M
2021-03-18 668.00 668.00 667.00 667.00 0.0M
2021-03-17 670.00 670.00 640.10 660.00 0.0M
2021-03-16 672.00 672.00 670.00 670.00 0.0M
2021-03-12 662.50 671.00 660.00 666.50 0.0M
2021-03-11 666.00 670.95 637.00 637.00 0.0M
2021-03-10 690.00 690.00 651.50 660.00 0.0M
2021-03-09 660.00 680.00 660.00 669.58 0.0M
2021-03-08 670.00 677.00 648.00 648.00 0.0M
2021-03-05 660.00 675.00 656.00 675.00 0.0M
2021-03-04 681.24 681.24 666.00 666.00 0.0M
2021-03-03 719.50 720.00 701.50 702.00 0.0M
2021-03-02 725.00 725.00 690.00 720.00 0.0M
2021-03-01 693.99 702.00 693.99 702.00 0.0M
2021-02-26 708.00 708.00 670.00 684.06 0.0M
2021-02-25 703.00 710.00 696.00 705.00 0.0M
2021-02-24 715.00 720.00 685.00 690.00 0.0M
2021-02-23 721.80 730.15 680.99 695.00 0.0M
2021-02-22 745.00 750.00 720.50 720.50 0.0M
2021-02-19 735.00 745.00 735.00 740.00 0.0M
2021-02-18 740.00 749.00 721.00 729.00 0.0M
2021-02-17 770.00 770.00 730.00 749.96 0.0M
2021-02-16 770.00 795.92 740.00 742.50 0.0M
2021-02-12 779.79 779.79 720.00 740.00 0.0M
2021-02-11 730.00 773.78 730.00 737.00 0.0M
2021-02-10 735.50 750.00 726.00 730.00 0.0M
2021-02-09 730.00 748.99 718.00 718.00 0.0M
2021-02-08 720.00 730.00 714.00 720.00 0.0M
2021-02-05 709.00 742.54 695.00 703.00 0.0M
2021-02-04 700.00 700.00 690.00 700.00 0.0M
2021-02-03 683.00 700.00 683.00 700.00 0.0M
2021-02-02 685.00 685.00 657.00 670.00 0.0M
2021-01-29 689.00 700.00 656.00 657.00 0.0M
2021-01-28 690.00 700.00 673.00 689.00 0.0M
2021-01-27 657.00 675.00 657.00 664.00 0.0M
2021-01-26 700.00 700.00 672.00 672.71 0.0M
2021-01-25 690.00 711.00 685.00 685.00 0.0M
2021-01-22 662.01 690.00 662.01 690.00 0.0M
2021-01-21 670.00 670.00 659.00 659.00 0.0M
2021-01-20 680.00 680.00 651.00 655.00 0.0M
2021-01-19 650.00 670.00 649.97 651.02 0.0M
2021-01-18 650.00 650.00 650.00 650.00 0.0M
2021-01-15 660.00 685.25 640.00 648.20 0.0M
2021-01-14 665.00 670.00 650.00 660.00 0.0M
2021-01-13 652.00 679.00 648.85 664.00 0.0M
2021-01-12 685.85 685.85 635.00 639.00 0.0M
2021-01-11 653.11 671.00 648.50 648.50 0.0M
2021-01-08 656.00 670.00 652.10 653.11 0.0M
2021-01-07 630.00 645.00 630.00 645.00 0.0M
2021-01-06 645.00 645.00 617.00 617.00 0.0M
2021-01-04 640.00 640.00 620.45 640.00 0.0M