IDX Dynamic Innovation ETF (DYNI)

DYNI
🏛️ 美国 →
26.28
最后更新: 2025-06-24
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
2024-12-31 28.17 28.17 27.80 28.01 0.0M
2024-12-30 27.78 28.03 27.55 27.91 0.1M
2024-12-27 28.36 28.36 28.17 28.32 0.0M
2024-12-26 27.93 28.71 27.93 28.64 0.0M
2024-12-24 29.00 29.00 28.47 28.66 0.0M
2024-12-23 28.22 28.41 28.22 28.41 0.0M
2024-12-20 28.11 28.55 28.11 28.41 0.0M
2024-12-19 28.37 28.39 28.10 28.10 0.1M
2024-12-18 29.26 29.32 28.21 28.24 0.0M
2024-12-17 29.38 29.43 29.35 29.41 0.0M
2024-12-16 29.38 29.76 29.38 29.59 0.0M
2024-12-13 29.34 29.34 29.22 29.30 0.0M
2024-12-12 29.50 29.52 29.30 29.30 0.0M
2024-12-11 29.35 29.44 29.35 29.41 0.0M
2024-12-10 29.28 29.28 29.16 29.16 0.0M
2024-12-09 29.96 29.96 29.50 29.53 0.0M
2024-12-06 29.68 29.92 29.68 29.89 0.0M
2024-12-05 29.85 29.87 29.67 29.67 0.0M
2024-12-04 29.61 29.79 29.60 29.79 0.0M
2024-12-03 29.44 29.47 29.39 29.40 0.0M
2024-12-02 29.60 29.63 29.50 29.53 0.0M
2024-11-29 29.56 29.75 29.56 29.64 0.0M
2024-11-27 29.50 29.52 29.32 29.47 0.0M
2024-11-26 29.52 29.60 29.44 29.53 0.0M
2024-11-25 29.56 29.57 29.38 29.50 0.0M
2024-11-22 29.30 29.48 29.29 29.48 0.0M
2024-11-21 29.23 29.43 29.22 29.33 0.0M
2024-11-20 29.20 29.20 28.97 29.11 0.1M
2024-11-19 28.65 29.08 28.65 29.07 0.0M
2024-11-18 28.51 28.86 28.51 28.75 0.0M
2024-11-15 28.38 28.55 28.36 28.55 0.0M
2024-11-14 28.91 28.92 28.64 28.64 0.0M
2024-11-13 29.17 29.18 28.84 28.87 0.0M
2024-11-12 29.00 29.13 29.00 29.11 0.0M
2024-11-11 29.23 29.29 29.11 29.26 0.0M
2024-11-08 28.80 28.83 28.79 28.83 0.0M
2024-11-07 28.73 28.73 28.68 28.70 0.0M
2024-11-06 28.14 28.27 28.14 28.25 0.0M
2024-11-05 27.36 27.61 27.36 27.61 0.0M
2024-11-04 27.10 27.29 27.10 27.17 0.0M
2024-11-01 27.41 27.43 27.35 27.36 0.0M
2024-10-31 27.71 27.76 27.48 27.48 0.0M
2024-10-30 28.15 28.15 27.98 27.98 0.0M
2024-10-29 28.19 28.28 28.18 28.19 0.0M
2024-10-28 28.25 28.27 28.19 28.20 0.0M
2024-10-25 28.28 28.28 27.93 27.93 0.0M
2024-10-24 27.95 28.07 27.95 28.07 0.1M
2024-10-23 27.80 28.00 27.80 28.00 0.0M
2024-10-22 28.10 28.23 28.10 28.19 0.0M
2024-10-21 28.12 28.20 28.12 28.20 0.0M
2024-10-18 27.96 28.25 27.96 28.22 0.0M
2024-10-17 28.11 28.20 28.00 28.00 0.0M
2024-10-16 27.89 28.12 27.89 28.12 0.0M
2024-10-15 27.88 27.96 27.81 27.81 0.0M
2024-10-14 27.92 28.13 27.92 28.12 0.0M
2024-10-11 27.86 27.89 27.86 27.89 0.0M
2024-10-10 27.64 27.65 27.64 27.65 0.0M
2024-10-09 27.66 27.78 27.66 27.78 0.0M
2024-10-08 27.61 27.68 27.61 27.68 0.0M
2024-10-07 27.77 27.77 27.55 27.55 0.0M
2024-10-04 27.82 27.88 27.82 27.87 0.0M
2024-10-03 27.87 27.87 27.76 27.84 0.0M
2024-10-02 27.89 27.94 27.89 27.94 0.0M
2024-10-01 27.92 28.02 27.92 28.02 0.0M
2024-09-30 27.98 28.08 27.88 28.08 0.0M
2024-09-27 27.97 28.00 27.97 28.00 0.0M
2024-09-26 27.93 27.94 27.71 27.71 0.0M
2024-09-25 27.94 27.94 27.83 27.84 0.0M
2024-09-24 27.87 27.87 27.87 27.87 0.0M
2024-09-23 27.91 27.96 27.91 27.96 0.0M
2024-09-20 27.72 27.77 27.72 27.77 0.0M
2024-09-19 27.63 27.66 27.63 27.63 0.0M
2024-09-18 27.71 27.71 27.57 27.59 0.0M
2024-09-17 27.89 27.89 27.73 27.76 0.0M
2024-09-16 27.83 27.87 27.83 27.87 0.0M
2024-09-13 27.73 27.74 27.68 27.74 0.0M
2024-09-12 27.37 27.52 27.37 27.52 0.0M
2024-09-11 27.32 27.41 27.32 27.41 0.0M
2024-09-10 27.41 27.41 27.41 27.41 0.0M
2024-09-09 27.35 27.44 27.34 27.44 0.0M
2024-09-06 27.18 27.18 27.11 27.14 0.0M
2024-09-05 27.47 27.47 27.27 27.32 0.0M
2024-09-04 27.44 27.52 27.42 27.52 0.0M
2024-09-03 27.07 27.07 27.07 27.07 0.0M
2024-08-30 28.31 28.39 28.05 28.30 0.0M
2024-08-29 28.30 28.30 28.02 28.04 0.0M
2024-08-28 28.36 28.36 28.06 28.10 0.0M
2024-08-27 28.35 28.39 28.35 28.38 0.0M
2024-08-26 28.53 28.53 28.37 28.40 0.0M
2024-08-23 28.05 28.56 28.05 28.56 0.0M
2024-08-22 28.11 28.11 28.11 28.11 0.0M
2024-08-21 28.54 28.58 28.51 28.58 0.0M
2024-08-20 28.45 28.53 28.30 28.34 0.0M
2024-08-19 28.12 28.41 28.12 28.41 0.0M
2024-08-16 28.06 28.13 28.06 28.13 0.0M
2024-08-15 27.93 27.93 27.87 27.92 0.0M
2024-08-14 27.43 27.49 27.43 27.49 0.0M
2024-08-13 27.10 27.44 27.10 27.44 0.1M
2024-08-12 26.95 26.95 26.81 26.88 0.0M
2024-08-09 26.84 26.84 26.84 26.84 0.0M
2024-08-08 26.77 26.77 26.71 26.71 0.0M
2024-08-07 26.08 26.08 26.07 26.07 0.0M
2024-08-06 26.18 26.24 26.18 26.24 0.0M
2024-08-05 25.76 25.93 25.76 25.93 0.0M
2024-08-02 26.60 26.60 26.60 26.60 0.0M
2024-08-01 28.21 28.21 27.01 27.15 0.0M
2024-07-31 28.08 28.17 28.02 28.02 0.0M
2024-07-30 27.07 27.07 27.07 27.07 0.0M
2024-07-29 27.77 27.77 27.62 27.62 0.0M
2024-07-26 27.54 27.62 27.54 27.62 0.1M
2024-07-25 27.34 27.34 27.34 27.34 0.0M
2024-07-24 28.25 28.25 27.63 27.63 0.0M
2024-07-23 28.92 28.92 28.78 28.78 0.0M
2024-07-22 28.58 28.87 28.58 28.87 0.0M
2024-07-19 28.39 28.40 28.28 28.28 0.0M
2024-07-18 28.80 28.80 28.53 28.66 0.0M
2024-07-17 28.81 28.81 28.72 28.72 0.0M
2024-07-16 29.79 29.85 29.77 29.85 0.0M
2024-07-15 30.05 30.05 29.81 29.88 0.0M
2024-07-12 30.14 30.14 29.77 29.80 0.0M
2024-07-11 29.62 29.68 29.60 29.64 0.0M
2024-07-10 30.11 30.35 30.11 30.35 0.0M
2024-07-09 29.90 29.95 29.90 29.93 0.0M
2024-07-08 29.88 29.98 29.88 29.98 0.0M
2024-07-05 29.81 29.81 29.78 29.81 0.0M
2024-07-03 29.25 29.58 29.25 29.58 0.0M
2024-07-02 29.06 29.27 29.06 29.24 0.0M
2024-07-01 28.76 29.07 28.76 29.07 0.0M
2024-06-28 29.18 29.18 28.73 28.79 0.0M
2024-06-27 28.45 28.96 28.45 28.81 0.0M
2024-06-26 28.71 28.77 28.65 28.76 0.0M
2024-06-25 28.42 28.73 28.42 28.73 0.0M
2024-06-24 28.59 28.59 28.21 28.21 0.0M
2024-06-21 28.90 28.90 28.82 28.85 0.0M
2024-06-20 29.35 29.36 28.95 28.98 0.0M
2024-06-18 29.33 29.34 29.25 29.32 0.1M
2024-06-17 29.03 29.38 29.03 29.27 0.0M
2024-06-14 29.12 29.16 29.11 29.12 0.0M
2024-06-13 29.09 29.11 29.03 29.11 0.0M
2024-06-12 28.95 29.16 28.89 28.96 0.0M
2024-06-11 28.40 28.68 28.40 28.68 0.0M
2024-06-10 28.61 28.62 28.52 28.58 0.0M
2024-06-07 28.51 28.51 28.42 28.44 0.0M
2024-06-06 28.62 28.62 28.58 28.60 0.0M
2024-06-05 28.59 28.67 28.55 28.67 0.0M
2024-06-04 28.11 28.31 28.11 28.27 0.0M
2024-06-03 28.08 28.22 28.08 28.22 0.0M
2024-05-31 27.75 28.17 27.72 28.15 0.0M
2024-05-30 27.98 27.98 27.89 27.90 0.0M
2024-05-29 28.05 28.09 28.04 28.04 0.0M
2024-05-28 28.24 28.24 28.24 28.24 0.0M
2024-05-24 28.10 28.24 28.10 28.23 0.0M
2024-05-23 28.35 28.35 28.03 28.04 0.0M
2024-05-22 28.27 28.27 28.27 28.27 0.0M
2024-05-21 28.25 28.41 28.25 28.41 0.0M
2024-05-20 28.24 28.28 28.24 28.28 0.0M
2024-05-17 28.27 28.27 28.15 28.21 0.0M
2024-05-16 28.34 28.35 28.29 28.29 0.0M
2024-05-15 28.11 28.18 28.11 28.18 0.0M
2024-05-14 27.80 27.90 27.75 27.90 0.0M
2024-05-13 27.82 27.83 27.78 27.82 0.0M
2024-05-10 27.80 27.81 27.76 27.79 0.0M
2024-05-09 27.61 27.72 27.61 27.68 0.0M
2024-05-08 27.49 27.54 27.49 27.52 0.0M
2024-05-07 27.46 27.47 27.41 27.47 0.0M
2024-05-06 27.28 27.37 27.28 27.33 0.0M
2024-05-03 27.10 27.17 27.10 27.16 0.0M
2024-05-02 26.56 26.72 26.56 26.70 0.0M
2024-05-01 26.31 26.35 26.29 26.35 0.0M
2024-04-30 26.81 26.82 26.46 26.46 0.0M
2024-04-29 26.97 26.99 26.96 26.96 0.0M
2024-04-26 26.91 26.99 26.91 26.93 0.0M
2024-04-25 26.42 26.77 26.42 26.76 0.0M
2024-04-24 26.83 26.83 26.82 26.82 0.0M
2024-04-23 26.58 26.83 26.58 26.80 0.0M
2024-04-22 26.46 26.46 26.45 26.45 0.0M
2024-04-19 26.37 26.41 26.03 26.06 0.0M
2024-04-18 26.77 26.89 26.62 26.62 0.0M
2024-04-17 27.00 27.00 26.76 26.76 0.0M
2024-04-16 27.10 27.30 27.10 27.21 0.0M
2024-04-15 28.05 28.05 27.22 27.22 0.0M
2024-04-12 28.01 28.01 27.90 27.94 0.0M
2024-04-11 28.43 28.60 28.42 28.60 0.0M
2024-04-10 27.99 28.14 27.99 28.14 0.0M
2024-04-09 28.29 28.38 28.29 28.38 0.0M
2024-04-08 28.46 28.46 28.42 28.42 0.0M
2024-04-05 28.21 28.42 28.21 28.29 0.0M
2024-04-04 28.82 28.84 28.12 28.12 0.0M
2024-04-03 28.71 28.71 28.59 28.59 0.0M
2024-04-02 28.43 28.49 28.43 28.49 0.0M
2024-04-01 29.12 29.34 28.91 29.03 0.0M
2024-03-28 29.49 29.52 29.27 29.27 0.0M
2024-03-27 29.24 29.26 28.98 29.26 0.0M
2024-03-26 29.53 29.58 29.21 29.21 0.0M
2024-03-25 29.07 29.54 29.07 29.37 0.0M
2024-03-22 29.14 29.14 28.97 29.09 0.0M
2024-03-21 29.47 29.61 29.34 29.34 0.0M
2024-03-20 28.60 29.23 28.60 29.23 0.0M
2024-03-19 28.40 28.44 28.40 28.44 0.0M
2024-03-18 28.60 28.67 28.52 28.52 0.0M
2024-03-15 28.67 28.67 28.33 28.53 0.0M
2024-03-14 28.94 28.94 28.58 28.61 0.0M
2024-03-13 28.71 29.14 28.71 29.03 0.0M
2024-03-12 28.81 29.09 28.77 29.07 0.0M
2024-03-11 28.87 29.15 28.84 28.84 0.0M
2024-03-08 29.55 29.55 29.10 29.16 0.0M
2024-03-07 29.03 29.07 28.86 28.86 0.0M
2024-03-06 28.81 28.93 28.76 28.76 0.0M
2024-03-05 28.94 28.94 28.27 28.37 0.0M
2024-03-04 29.21 29.22 29.18 29.18 0.0M
2024-03-01 28.85 29.12 28.85 29.11 0.0M
2024-02-29 28.55 28.66 28.32 28.66 0.1M
2024-02-28 28.48 28.48 28.37 28.46 0.0M
2024-02-27 28.46 28.63 28.46 28.61 0.0M
2024-02-26 28.50 28.58 28.49 28.49 0.0M
2024-02-23 28.40 28.44 28.17 28.19 0.0M
2024-02-22 28.21 28.31 28.21 28.27 0.0M
2024-02-21 27.28 27.36 27.13 27.36 0.0M
2024-02-20 27.62 27.64 27.62 27.63 0.0M
2024-02-16 28.03 28.24 27.93 27.93 0.0M
2024-02-15 28.31 28.31 28.11 28.19 0.0M
2024-02-14 28.15 28.26 28.00 28.26 0.0M
2024-02-13 27.83 27.83 27.59 27.68 0.0M
2024-02-12 28.46 28.46 28.20 28.22 0.0M
2024-02-09 27.97 28.26 27.97 28.24 0.0M
2024-02-08 27.64 27.73 27.64 27.72 0.0M
2024-02-07 27.34 27.48 27.32 27.46 0.0M
2024-02-06 27.45 27.45 26.92 27.07 0.0M
2024-02-05 26.97 27.16 26.97 27.14 0.0M
2024-02-02 27.03 27.21 27.03 27.17 0.0M
2024-02-01 26.71 26.90 26.58 26.84 0.0M
2024-01-31 26.77 26.98 26.57 26.57 0.0M
2024-01-30 27.33 27.38 27.04 27.12 0.1M
2024-01-29 27.21 27.41 27.16 27.37 0.0M
2024-01-26 27.14 27.15 27.06 27.07 0.0M
2024-01-25 27.24 27.30 27.08 27.17 0.1M
2024-01-24 27.27 27.27 27.03 27.03 0.0M
2024-01-23 26.79 26.95 26.79 26.93 0.0M
2024-01-22 26.99 27.01 26.76 26.90 0.1M
2024-01-19 26.32 26.69 26.32 26.66 0.0M
2024-01-18 26.32 26.32 26.14 26.21 0.0M
2024-01-17 26.00 26.17 25.98 26.17 0.0M
2024-01-16 26.34 26.41 26.34 26.41 0.0M
2024-01-12 26.82 26.82 26.61 26.62 0.0M
2024-01-11 26.74 26.95 26.74 26.95 0.0M
2024-01-10 27.49 27.49 27.37 27.37 0.0M
2024-01-09 27.35 27.35 27.24 27.24 0.0M
2024-01-08 26.86 27.66 26.86 27.43 0.1M
2024-01-05 26.61 26.79 26.61 26.69 0.1M
2024-01-04 26.90 26.94 26.82 26.82 0.0M
2024-01-03 26.95 27.01 26.80 26.80 0.0M
2024-01-02 27.80 27.80 27.36 27.48 0.0M