iShares A.I. Innovation and Tech Active ETF (BAI)

BAI
🏛️ 美国 →
33.77
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 31.65 31.65 31.65 31.65 11.4K
09:32 31.58 31.58 31.58 31.58 0.9K
09:37 31.62 31.62 31.62 31.62 2.4K
09:38 31.68 31.68 31.68 31.68 2.1K
09:42 31.79 31.80 31.79 31.80 3.4K
09:44 31.80 31.80 31.80 31.80 1.1K
09:45 31.81 31.81 31.81 31.81 0.3K
09:46 31.81 31.81 31.81 31.81 0.5K
09:48 31.81 31.81 31.81 31.81 6.2K
09:50 31.84 31.84 31.84 31.84 2.5K
09:54 31.78 31.78 31.78 31.78 0.5K
09:57 31.82 31.82 31.82 31.82 0.2K
10:00 31.86 31.86 31.86 31.86 1.0K
10:08 31.85 31.85 31.85 31.85 0.8K
10:09 31.84 31.84 31.84 31.84 10.1K
10:10 31.86 31.86 31.86 31.86 0.7K
10:11 31.89 31.89 31.87 31.87 0.3K
10:12 31.90 31.91 31.89 31.89 1.5K
10:13 31.88 31.88 31.88 31.88 2.2K
10:14 31.88 31.88 31.88 31.88 3.4K
10:19 31.85 31.90 31.85 31.90 0.4K
10:20 31.90 31.90 31.90 31.90 1.0K
10:21 31.88 31.88 31.88 31.88 0.4K
10:22 31.88 31.88 31.88 31.88 0.2K
10:23 31.88 31.88 31.88 31.88 0.2K
10:25 31.87 31.87 31.87 31.87 2.3K
10:28 31.88 31.88 31.88 31.88 0.2K
10:29 31.88 31.88 31.88 31.88 1.8K
10:33 31.80 31.82 31.80 31.82 2.7K
10:34 31.83 31.83 31.81 31.82 2.3K
10:36 31.82 31.82 31.82 31.82 0.2K
10:38 31.80 31.83 31.80 31.83 2.4K
10:40 31.83 31.83 31.83 31.83 0.2K
10:41 31.81 31.81 31.80 31.80 3.5K
10:42 31.82 31.82 31.82 31.82 0.1K
10:43 31.82 31.83 31.82 31.83 0.5K
10:44 31.85 31.85 31.85 31.85 1.9K
10:45 31.85 31.85 31.82 31.82 2.1K
10:47 31.80 31.80 31.79 31.79 1.8K
10:49 31.80 31.80 31.80 31.80 1.3K
10:50 31.81 31.81 31.81 31.81 1.3K
10:51 31.81 31.81 31.81 31.81 3.1K
10:53 31.83 31.83 31.83 31.83 2.5K
10:54 31.83 31.83 31.83 31.83 0.2K
10:55 31.83 31.83 31.79 31.79 1.9K
10:56 31.81 31.82 31.81 31.82 1.0K
10:57 31.81 31.82 31.81 31.82 0.9K
10:58 31.83 31.83 31.83 31.83 3.6K
10:59 31.79 31.79 31.79 31.79 0.1K
11:00 31.81 31.81 31.81 31.81 0.2K
11:01 31.82 31.82 31.78 31.80 1.2K
11:02 31.80 31.80 31.78 31.78 0.7K
11:03 31.83 31.83 31.83 31.83 0.6K
11:04 31.78 31.78 31.78 31.78 6.5K
11:05 31.79 31.79 31.78 31.78 0.4K
11:06 31.78 31.78 31.76 31.75 1.0K
11:11 31.80 31.80 31.79 31.78 1.7K
11:19 31.80 31.80 31.80 31.80 0.3K
11:21 31.80 31.81 31.79 31.79 1.9K
11:22 31.82 31.82 31.79 31.80 13.9K
11:23 31.80 31.81 31.80 31.81 2.2K
11:24 31.82 31.82 31.82 31.82 1.8K
11:25 31.79 31.82 31.79 31.80 3.4K
11:26 31.80 31.80 31.79 31.79 4.5K
11:30 31.79 31.79 31.79 31.79 0.3K
11:31 31.80 31.80 31.80 31.80 1.7K
11:35 31.79 31.79 31.78 31.78 0.7K
11:36 31.78 31.79 31.78 31.78 4.2K
11:37 31.78 31.78 31.78 31.78 1.0K
11:38 31.78 31.78 31.76 31.76 5.4K
11:39 31.75 31.75 31.75 31.75 0.3K
11:40 31.75 31.75 31.75 31.75 0.9K
11:42 31.72 31.72 31.72 31.72 0.1K
11:43 31.75 31.75 31.75 31.75 3.4K
11:44 31.75 31.75 31.75 31.75 0.8K
11:45 31.76 31.76 31.76 31.76 1.6K
11:46 31.76 31.76 31.76 31.76 0.6K
11:47 31.74 31.74 31.74 31.74 0.3K
11:48 31.77 31.77 31.77 31.77 0.8K
11:49 31.75 31.75 31.75 31.75 0.5K
11:50 31.75 31.75 31.75 31.75 0.7K
11:51 31.77 31.77 31.77 31.77 0.7K
11:52 31.77 31.77 31.77 31.77 0.4K
11:53 31.77 31.77 31.77 31.77 0.1K
11:55 31.76 31.78 31.75 31.77 1.1K
11:56 31.77 31.77 31.77 31.77 0.5K
11:59 31.78 31.79 31.78 31.79 1.9K
12:00 31.79 31.79 31.77 31.77 1.8K
12:03 31.78 31.78 31.78 31.78 1.5K
12:04 31.73 31.73 31.73 31.73 0.6K
12:08 31.80 31.80 31.80 31.80 1.0K
12:09 31.80 31.80 31.80 31.80 0.3K
12:10 31.81 31.82 31.81 31.82 4.4K
12:11 31.84 31.84 31.84 31.84 1.7K
12:12 31.83 31.83 31.82 31.82 1.1K
12:13 31.83 31.83 31.83 31.83 1.1K
12:14 31.82 31.82 31.82 31.82 0.5K
12:15 31.82 31.82 31.82 31.82 0.2K
12:16 31.81 31.82 31.79 31.82 2.9K
12:17 31.83 31.83 31.83 31.83 1.7K
12:18 31.81 31.82 31.81 31.82 0.4K
12:19 31.81 31.81 31.81 31.81 1.2K
12:20 31.81 31.81 31.81 31.81 0.9K
12:21 31.81 31.81 31.81 31.81 1.4K
12:25 31.80 31.80 31.80 31.80 1.7K
12:28 31.80 31.81 31.80 31.80 0.9K
12:30 31.79 31.79 31.79 31.79 1.0K
12:35 31.78 31.78 31.78 31.78 0.4K
12:36 31.79 31.79 31.79 31.79 0.1K
12:37 31.76 31.76 31.76 31.76 0.6K
12:39 31.79 31.79 31.79 31.79 0.4K
12:40 31.79 31.79 31.78 31.78 3.3K
12:42 31.76 31.76 31.76 31.76 1.0K
12:44 31.75 31.76 31.75 31.76 1.2K
12:46 31.74 31.76 31.74 31.76 2.6K
12:48 31.76 31.76 31.76 31.76 3.9K
12:49 31.76 31.76 31.76 31.76 0.5K
12:51 31.79 31.79 31.79 31.79 0.2K
12:52 31.80 31.80 31.80 31.80 1.6K
12:54 31.77 31.77 31.77 31.77 1.1K
12:55 31.78 31.78 31.77 31.77 2.5K
12:57 31.76 31.76 31.76 31.76 3.1K
12:58 31.79 31.79 31.78 31.78 1.4K
12:59 31.76 31.77 31.75 31.75 3.2K
13:00 31.76 31.76 31.75 31.75 1.0K
13:01 31.77 31.77 31.77 31.77 0.1K
13:02 31.74 31.77 31.74 31.76 1.3K
13:04 31.78 31.78 31.78 31.78 0.8K
13:05 31.78 31.80 31.78 31.80 3.5K
13:07 31.77 31.79 31.77 31.79 1.2K
13:08 31.79 31.80 31.79 31.80 0.9K
13:09 31.81 31.81 31.81 31.81 2.6K
13:11 31.79 31.80 31.79 31.80 3.0K
13:14 31.77 31.77 31.77 31.77 0.3K
13:15 31.76 31.78 31.76 31.78 0.4K
13:16 31.77 31.77 31.76 31.76 2.4K
13:17 31.78 31.78 31.78 31.78 2.6K
13:18 31.79 31.79 31.78 31.78 2.0K
13:19 31.78 31.79 31.78 31.79 0.6K
13:20 31.79 31.79 31.78 31.78 2.8K
13:22 31.78 31.78 31.78 31.78 0.2K
13:23 31.78 31.78 31.77 31.77 1.2K
13:24 31.78 31.79 31.78 31.78 3.3K
13:25 31.78 31.79 31.77 31.78 11.2K
13:26 31.77 31.77 31.77 31.77 1.6K
13:27 31.77 31.78 31.77 31.77 9.6K
13:28 31.76 31.76 31.76 31.76 6.5K
13:29 31.76 31.76 31.76 31.76 5.1K
13:30 31.77 31.77 31.77 31.77 2.9K
13:31 31.77 31.77 31.77 31.77 0.4K
13:32 31.79 31.79 31.78 31.78 3.7K
13:33 31.78 31.78 31.77 31.77 2.5K
13:34 31.77 31.78 31.77 31.77 3.1K
13:36 31.75 31.75 31.75 31.75 1.7K
13:37 31.75 31.75 31.75 31.75 2.5K
13:38 31.76 31.76 31.75 31.75 10.1K
13:39 31.74 31.74 31.74 31.74 4.6K
13:40 31.74 31.74 31.71 31.71 3.4K
13:41 31.72 31.72 31.72 31.72 8.0K
13:42 31.73 31.73 31.73 31.72 1.9K
13:44 31.73 31.73 31.72 31.72 2.3K
13:45 31.72 31.72 31.72 31.72 0.2K
13:47 31.71 31.73 31.71 31.71 3.7K
13:51 31.74 31.74 31.74 31.74 1.7K
13:52 31.72 31.72 31.72 31.72 2.8K
13:53 31.72 31.72 31.72 31.72 0.8K
13:54 31.72 31.72 31.69 31.69 2.5K
13:56 31.70 31.70 31.70 31.70 0.7K
13:57 31.71 31.73 31.70 31.72 11.5K
13:58 31.71 31.71 31.70 31.70 2.2K
13:59 31.70 31.70 31.70 31.70 2.5K
14:00 31.69 31.69 31.69 31.69 1.8K
14:01 31.68 31.68 31.68 31.68 0.8K
14:03 31.69 31.69 31.69 31.69 1.1K
14:06 31.65 31.67 31.65 31.67 4.6K
14:07 31.66 31.67 31.66 31.67 1.8K
14:08 31.67 31.68 31.67 31.67 0.9K
14:10 31.66 31.66 31.66 31.66 0.5K
14:11 31.68 31.68 31.67 31.67 3.5K
14:12 31.68 31.68 31.68 31.68 0.2K
14:13 31.68 31.69 31.68 31.69 1.0K
14:14 31.69 31.69 31.68 31.68 0.2K
14:15 31.68 31.68 31.68 31.68 2.3K
14:17 31.69 31.69 31.69 31.69 0.7K
14:20 31.67 31.67 31.67 31.67 2.0K
14:21 31.66 31.67 31.66 31.67 0.7K
14:22 31.65 31.65 31.65 31.65 0.5K
14:23 31.67 31.67 31.66 31.66 8.3K
14:24 31.65 31.66 31.65 31.66 0.6K
14:25 31.66 31.68 31.66 31.68 2.2K
14:26 31.68 31.68 31.68 31.68 2.6K
14:27 31.68 31.68 31.68 31.68 2.3K
14:32 31.68 31.68 31.68 31.68 1.7K
14:33 31.69 31.69 31.69 31.69 0.2K
14:34 31.67 31.67 31.67 31.67 1.2K
14:35 31.68 31.68 31.67 31.68 7.7K
14:36 31.68 31.68 31.67 31.67 3.8K
14:38 31.68 31.68 31.68 31.68 0.1K
14:39 31.69 31.69 31.69 31.69 0.3K
14:40 31.69 31.69 31.68 31.68 1.2K
14:41 31.68 31.68 31.67 31.68 5.4K
14:42 31.67 31.68 31.67 31.67 1.7K
14:43 31.69 31.69 31.66 31.66 1.6K
14:44 31.66 31.66 31.64 31.64 2.5K
14:45 31.62 31.64 31.62 31.64 1.9K
14:46 31.65 31.65 31.65 31.65 6.1K
14:47 31.66 31.66 31.66 31.66 0.4K
14:48 31.65 31.65 31.65 31.65 0.8K
14:49 31.66 31.68 31.66 31.68 4.0K
14:50 31.67 31.67 31.67 31.67 0.5K
14:52 31.66 31.66 31.65 31.66 3.7K
14:53 31.65 31.65 31.64 31.64 1.2K
14:54 31.64 31.65 31.64 31.64 3.0K
14:55 31.65 31.67 31.65 31.66 2.5K
14:56 31.66 31.66 31.66 31.66 0.5K
14:57 31.65 31.65 31.65 31.65 2.2K
14:58 31.67 31.67 31.67 31.67 1.2K
14:59 31.66 31.66 31.65 31.65 1.2K
15:01 31.66 31.66 31.65 31.65 5.5K
15:04 31.63 31.63 31.63 31.63 0.7K
15:06 31.63 31.63 31.63 31.63 0.2K
15:07 31.63 31.65 31.63 31.64 5.1K
15:08 31.63 31.64 31.63 31.64 2.1K
15:09 31.63 31.63 31.63 31.64 0.4K
15:10 31.63 31.64 31.63 31.64 0.4K
15:11 31.62 31.63 31.62 31.63 2.9K
15:12 31.62 31.62 31.62 31.62 0.7K
15:13 31.62 31.64 31.61 31.62 17.7K
15:14 31.61 31.61 31.61 31.61 3.2K
15:15 31.61 31.62 31.59 31.59 7.5K
15:16 31.59 31.60 31.59 31.60 4.5K
15:17 31.59 31.59 31.59 31.59 2.2K
15:18 31.59 31.60 31.59 31.60 2.5K
15:19 31.59 31.59 31.59 31.59 1.8K
15:20 31.60 31.61 31.60 31.61 3.1K
15:21 31.61 31.61 31.60 31.60 1.3K
15:22 31.60 31.60 31.60 31.60 3.7K
15:23 31.60 31.61 31.60 31.60 6.8K
15:24 31.60 31.60 31.60 31.60 48.7K
15:25 31.60 31.60 31.59 31.60 7.6K
15:26 31.59 31.60 31.59 31.60 7.1K
15:27 31.59 31.59 31.59 31.59 3.3K
15:28 31.59 31.59 31.59 31.59 3.9K
15:29 31.58 31.58 31.58 31.58 5.0K
15:30 31.59 31.59 31.57 31.57 0.4K
15:31 31.58 31.59 31.58 31.59 26.2K
15:32 31.59 31.59 31.57 31.57 54.1K
15:33 31.58 31.58 31.56 31.56 6.3K
15:34 31.57 31.58 31.57 31.58 12.0K
15:35 31.58 31.58 31.57 31.57 1.8K
15:36 31.57 31.57 31.57 31.57 1.3K
15:37 31.57 31.58 31.56 31.57 8.2K
15:38 31.58 31.58 31.58 31.58 3.9K
15:39 31.58 31.58 31.58 31.58 1.5K
15:40 31.59 31.59 31.58 31.58 1.7K
15:42 31.58 31.58 31.57 31.57 1.4K
15:43 31.58 31.58 31.57 31.57 1.3K
15:44 31.56 31.56 31.56 31.56 1.6K
15:45 31.57 31.57 31.57 31.57 1.5K
15:46 31.56 31.57 31.56 31.57 12.5K
15:47 31.56 31.56 31.54 31.54 2.9K
15:48 31.54 31.55 31.54 31.55 5.3K
15:49 31.54 31.54 31.54 31.54 1.5K
15:50 31.55 31.55 31.54 31.54 6.4K
15:51 31.54 31.54 31.53 31.53 3.0K
15:52 31.53 31.53 31.53 31.53 0.7K
15:53 31.51 31.51 31.51 31.51 4.1K
15:54 31.51 31.53 31.50 31.51 17.1K
15:55 31.52 31.52 31.50 31.50 3.7K
15:56 31.50 31.51 31.50 31.51 2.5K
15:57 31.50 31.52 31.50 31.52 1.8K
15:58 31.52 31.52 31.52 31.52 3.1K
15:59 31.53 31.57 31.53 31.57 17.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据