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 34.88 34.89 34.88 34.89 15.8K
09:31 34.95 34.95 34.95 34.95 0.2K
09:32 34.96 35.01 34.96 34.96 14.3K
09:33 35.02 35.03 35.02 35.03 1.2K
09:34 35.06 35.06 35.06 35.06 0.1K
09:35 35.00 35.01 34.99 34.99 4.4K
09:36 35.03 35.03 35.00 35.00 8.2K
09:38 35.03 35.03 35.03 35.03 0.3K
09:39 35.00 35.00 35.00 35.00 0.4K
09:40 34.97 34.97 34.97 34.97 0.3K
09:41 34.95 34.96 34.92 34.92 8.6K
09:42 34.92 34.98 34.92 34.98 10.7K
09:43 34.94 34.94 34.94 34.94 1.9K
09:45 34.92 34.92 34.91 34.91 0.3K
09:47 34.92 34.92 34.86 34.86 3.8K
09:48 34.89 34.91 34.89 34.91 1.8K
09:49 34.96 34.96 34.96 34.96 0.6K
09:50 34.95 34.96 34.95 34.96 0.3K
09:51 34.96 34.96 34.94 34.95 0.8K
09:52 34.94 34.94 34.93 34.94 1.6K
09:53 34.93 34.93 34.93 34.92 0.9K
09:54 34.93 34.94 34.93 34.94 3.2K
09:55 34.92 34.95 34.92 34.95 8.1K
09:56 34.90 34.91 34.90 34.91 2.9K
09:57 34.89 34.89 34.88 34.88 2.0K
09:58 34.87 34.88 34.87 34.88 2.6K
09:59 34.90 34.90 34.90 34.90 9.9K
10:00 34.89 34.92 34.89 34.91 1.8K
10:01 34.91 34.92 34.91 34.92 12.4K
10:02 34.94 34.94 34.94 34.94 0.2K
10:03 34.93 34.93 34.93 34.93 2.1K
10:04 34.93 34.94 34.92 34.92 3.3K
10:06 34.93 34.94 34.93 34.94 1.3K
10:07 34.94 34.95 34.94 34.95 2.8K
10:08 34.95 34.96 34.94 34.94 2.2K
10:09 34.95 34.95 34.93 34.93 17.0K
10:10 34.93 34.93 34.91 34.91 12.3K
10:11 34.92 34.92 34.87 34.87 11.5K
10:12 34.87 34.87 34.86 34.85 1.7K
10:13 34.85 34.87 34.85 34.87 4.5K
10:14 34.86 34.87 34.86 34.87 2.3K
10:15 34.86 34.86 34.84 34.84 2.1K
10:16 34.89 34.89 34.88 34.88 5.8K
10:17 34.90 34.90 34.88 34.88 4.8K
10:18 34.88 34.89 34.88 34.89 19.9K
10:19 34.90 34.90 34.89 34.90 1.8K
10:20 34.90 34.90 34.90 34.90 4.2K
10:21 34.93 34.93 34.93 34.93 0.8K
10:22 34.91 34.91 34.89 34.89 0.6K
10:23 34.90 34.90 34.88 34.88 2.7K
10:24 34.88 34.88 34.88 34.88 1.2K
10:25 34.89 34.89 34.88 34.88 0.8K
10:26 34.88 34.89 34.88 34.88 3.1K
10:28 34.90 34.90 34.90 34.90 0.8K
10:30 34.93 34.93 34.92 34.92 1.1K
10:31 34.91 34.91 34.88 34.89 3.0K
10:32 34.89 34.89 34.89 34.89 2.1K
10:33 34.90 34.91 34.90 34.91 2.5K
10:34 34.93 34.94 34.91 34.91 37.0K
10:35 34.91 34.94 34.91 34.94 8.2K
10:36 34.93 34.95 34.93 34.95 2.2K
10:37 34.94 34.95 34.93 34.93 2.0K
10:38 34.95 34.96 34.95 34.96 0.4K
10:39 34.97 34.98 34.97 34.98 4.0K
10:41 35.00 35.02 35.00 35.02 0.7K
10:42 35.01 35.02 35.01 35.02 1.3K
10:43 35.02 35.02 35.02 35.02 0.9K
10:44 35.02 35.02 35.02 35.02 0.3K
10:45 35.04 35.04 35.03 35.03 1.8K
10:46 35.03 35.03 35.01 35.01 2.7K
10:47 35.01 35.02 35.01 35.02 1.0K
10:48 35.04 35.04 35.04 35.03 0.3K
10:49 35.02 35.03 35.02 35.02 13.8K
10:50 35.02 35.02 35.02 35.02 1.5K
10:51 35.02 35.05 35.02 35.05 2.2K
10:52 35.03 35.03 35.02 35.02 2.4K
10:54 35.02 35.02 35.01 35.01 1.8K
10:55 35.00 35.01 35.00 35.01 2.5K
10:56 35.01 35.01 35.01 35.01 0.1K
10:57 35.01 35.01 35.00 35.00 4.9K
10:58 35.01 35.01 35.01 35.01 5.3K
10:59 35.01 35.02 35.00 35.00 1.9K
11:00 35.00 35.00 35.00 35.00 0.5K
11:01 35.00 35.01 35.00 35.01 0.8K
11:02 35.01 35.01 34.96 34.96 2.1K
11:03 34.98 34.98 34.98 34.98 0.4K
11:04 34.97 34.97 34.96 34.96 7.8K
11:05 34.95 34.95 34.95 34.95 0.8K
11:06 34.94 34.95 34.94 34.95 1.9K
11:07 34.94 34.94 34.94 34.94 0.7K
11:08 34.94 34.95 34.94 34.95 0.6K
11:09 34.95 34.95 34.93 34.93 7.1K
11:10 34.95 34.95 34.94 34.94 2.9K
11:11 34.94 34.94 34.93 34.93 2.4K
11:12 34.94 34.94 34.92 34.93 2.4K
11:13 34.93 34.93 34.93 34.92 0.8K
11:14 34.92 34.92 34.91 34.91 0.4K
11:15 34.91 34.91 34.91 34.91 1.8K
11:16 34.92 34.92 34.92 34.92 1.7K
11:17 34.92 34.92 34.92 34.92 1.4K
11:18 34.92 34.92 34.90 34.90 2.2K
11:19 34.90 34.90 34.90 34.90 2.1K
11:20 34.91 34.91 34.91 34.91 0.8K
11:21 34.92 34.92 34.92 34.92 0.4K
11:23 34.94 34.96 34.94 34.96 3.4K
11:24 34.96 34.96 34.96 34.96 0.9K
11:25 34.97 34.97 34.96 34.96 3.7K
11:26 34.95 34.95 34.94 34.94 2.8K
11:27 34.96 34.96 34.96 34.95 8.2K
11:28 34.95 34.95 34.94 34.94 2.0K
11:29 34.95 34.95 34.95 34.95 0.6K
11:30 34.95 34.95 34.94 34.94 0.6K
11:31 34.94 34.94 34.93 34.93 2.5K
11:32 34.93 34.93 34.93 34.93 0.3K
11:33 34.94 34.94 34.94 34.94 16.5K
11:34 34.93 34.93 34.92 34.92 3.0K
11:35 34.92 34.92 34.92 34.93 2.5K
11:36 34.93 34.93 34.91 34.91 8.5K
11:37 34.90 34.90 34.90 34.90 0.3K
11:38 34.94 34.94 34.93 34.93 1.9K
11:39 34.94 34.94 34.93 34.93 0.5K
11:40 34.93 34.93 34.93 34.92 1.0K
11:41 34.91 34.91 34.90 34.91 1.7K
11:42 34.91 34.91 34.91 34.91 0.1K
11:43 34.90 34.91 34.90 34.91 1.0K
11:44 34.91 34.91 34.91 34.91 0.2K
11:45 34.92 34.92 34.92 34.92 0.9K
11:46 34.93 34.93 34.93 34.93 0.2K
11:47 34.92 34.93 34.92 34.93 0.5K
11:48 34.93 34.94 34.93 34.93 0.3K
11:49 34.92 34.93 34.92 34.92 13.8K
11:50 34.93 34.93 34.92 34.92 1.7K
11:51 34.92 34.92 34.90 34.91 8.7K
11:52 34.91 34.91 34.90 34.90 17.5K
11:53 34.90 34.91 34.89 34.91 6.3K
11:54 34.92 34.92 34.91 34.91 0.4K
11:55 34.91 34.91 34.90 34.91 7.0K
11:56 34.91 34.91 34.91 34.91 3.3K
11:57 34.91 34.91 34.90 34.91 4.5K
11:58 34.90 34.90 34.90 34.90 0.1K
11:59 34.90 34.90 34.89 34.89 3.2K
12:00 34.90 34.92 34.90 34.92 8.9K
12:01 34.92 34.94 34.91 34.94 5.0K
12:02 34.95 34.96 34.95 34.95 9.7K
12:03 34.95 34.98 34.94 34.97 13.9K
12:04 34.99 35.01 34.99 35.01 3.1K
12:05 35.00 35.00 34.97 34.97 4.7K
12:06 34.99 34.99 34.99 34.99 2.9K
12:07 34.99 35.01 34.99 35.00 6.8K
12:08 35.00 35.02 35.00 35.02 2.5K
12:09 35.05 35.05 35.05 35.05 13.1K
12:10 35.06 35.06 35.05 35.05 5.2K
12:11 35.04 35.06 35.04 35.06 3.4K
12:12 35.06 35.07 35.06 35.07 2.2K
12:13 35.05 35.05 35.03 35.04 5.2K
12:14 35.04 35.04 35.04 35.04 1.0K
12:15 35.07 35.07 35.06 35.06 10.8K
12:16 35.09 35.10 35.09 35.09 21.0K
12:17 35.09 35.09 35.07 35.08 15.4K
12:18 35.12 35.12 35.09 35.10 2.5K
12:19 35.09 35.10 35.08 35.08 3.6K
12:20 35.08 35.08 35.08 35.08 2.5K
12:21 35.10 35.10 35.09 35.09 3.3K
12:22 35.11 35.12 35.11 35.11 4.6K
12:23 35.12 35.12 35.08 35.08 3.7K
12:24 35.08 35.08 35.08 35.07 2.3K
12:25 35.08 35.09 35.08 35.08 1.9K
12:26 35.09 35.09 35.09 35.09 0.6K
12:27 35.10 35.10 35.09 35.09 1.1K
12:28 35.09 35.12 35.09 35.11 0.8K
12:29 35.13 35.14 35.12 35.12 8.0K
12:30 35.12 35.12 35.11 35.12 1.9K
12:31 35.11 35.11 35.11 35.11 0.6K
12:33 35.12 35.13 35.12 35.12 0.6K
12:34 35.15 35.15 35.15 35.15 5.1K
12:35 35.15 35.15 35.14 35.14 0.4K
12:36 35.14 35.14 35.14 35.14 1.7K
12:38 35.16 35.17 35.16 35.16 1.8K
12:39 35.16 35.16 35.16 35.16 14.2K
12:40 35.17 35.17 35.17 35.18 7.4K
12:41 35.19 35.20 35.19 35.20 3.0K
12:42 35.21 35.21 35.19 35.19 97.6K
12:43 35.19 35.21 35.19 35.21 1.7K
12:44 35.20 35.20 35.19 35.19 3.6K
12:45 35.18 35.18 35.18 35.18 0.1K
12:46 35.18 35.18 35.18 35.18 0.1K
12:47 35.17 35.17 35.15 35.15 3.8K
12:48 35.14 35.14 35.13 35.14 5.2K
12:49 35.14 35.14 35.12 35.13 14.6K
12:51 35.16 35.18 35.16 35.17 0.8K
12:52 35.16 35.17 35.16 35.17 12.4K
12:53 35.17 35.17 35.17 35.17 0.7K
12:54 35.18 35.18 35.18 35.18 3.0K
12:55 35.17 35.17 35.17 35.17 1.7K
12:56 35.18 35.18 35.18 35.18 3.2K
12:58 35.18 35.18 35.18 35.18 1.3K
12:59 35.18 35.18 35.18 35.17 0.9K
13:00 35.16 35.16 35.15 35.15 0.6K
13:01 35.16 35.16 35.14 35.14 67.9K
13:02 35.14 35.15 35.14 35.15 5.8K
13:03 35.14 35.17 35.14 35.17 3.8K
13:04 35.17 35.18 35.17 35.18 2.8K
13:05 35.18 35.18 35.17 35.18 13.8K
13:06 35.18 35.18 35.18 35.17 33.9K
13:07 35.18 35.18 35.17 35.17 7.8K
13:08 35.16 35.17 35.16 35.16 4.6K
13:09 35.15 35.17 35.15 35.17 0.6K
13:10 35.16 35.17 35.16 35.16 1.4K
13:11 35.17 35.17 35.17 35.17 0.4K
13:12 35.19 35.19 35.17 35.17 2.9K
13:13 35.18 35.18 35.18 35.17 1.0K
13:14 35.16 35.16 35.15 35.15 0.4K
13:15 35.15 35.15 35.14 35.14 1.0K
13:16 35.14 35.14 35.14 35.14 2.9K
13:17 35.17 35.17 35.17 35.17 8.4K
13:18 35.15 35.15 35.14 35.14 5.0K
13:19 35.14 35.14 35.12 35.12 4.7K
13:20 35.14 35.15 35.13 35.14 5.9K
13:21 35.14 35.18 35.14 35.17 45.1K
13:22 35.16 35.17 35.15 35.16 5.8K
13:23 35.17 35.17 35.16 35.16 1.0K
13:24 35.15 35.17 35.14 35.17 2.8K
13:25 35.17 35.17 35.17 35.17 133.8K
13:26 35.17 35.17 35.17 35.17 0.8K
13:27 35.17 35.17 35.17 35.17 1.5K
13:28 35.17 35.17 35.15 35.15 2.1K
13:29 35.15 35.15 35.15 35.15 4.3K
13:30 35.14 35.14 35.14 35.14 0.9K
13:31 35.15 35.15 35.15 35.15 4.4K
13:32 35.14 35.16 35.14 35.16 10.5K
13:33 35.16 35.16 35.14 35.14 1.7K
13:34 35.14 35.15 35.14 35.15 1.3K
13:35 35.14 35.14 35.14 35.14 7.0K
13:36 35.14 35.14 35.14 35.14 3.5K
13:37 35.14 35.17 35.14 35.16 5.2K
13:38 35.16 35.16 35.16 35.16 14.3K
13:40 35.15 35.15 35.15 35.15 1.0K
13:41 35.15 35.15 35.15 35.15 0.3K
13:42 35.15 35.16 35.15 35.16 35.7K
13:43 35.18 35.18 35.16 35.16 6.0K
13:44 35.17 35.18 35.17 35.17 2.8K
13:45 35.18 35.18 35.18 35.18 2.8K
13:46 35.18 35.18 35.18 35.18 0.2K
13:47 35.19 35.19 35.19 35.19 6.4K
13:48 35.19 35.20 35.19 35.20 0.6K
13:49 35.20 35.20 35.20 35.20 3.7K
13:50 35.19 35.19 35.19 35.19 48.0K
13:51 35.19 35.19 35.18 35.18 5.0K
13:52 35.20 35.20 35.19 35.19 0.8K
13:53 35.19 35.19 35.18 35.18 3.5K
13:54 35.17 35.19 35.17 35.18 5.5K
13:55 35.16 35.17 35.16 35.17 1.4K
13:56 35.17 35.17 35.17 35.17 1.4K
13:58 35.15 35.15 35.15 35.15 0.1K
13:59 35.17 35.18 35.17 35.18 1.4K
14:00 35.17 35.17 35.17 35.17 0.3K
14:01 35.17 35.17 35.17 35.17 2.5K
14:02 35.17 35.17 35.16 35.16 1.6K
14:03 35.16 35.17 35.15 35.17 14.2K
14:04 35.17 35.17 35.17 35.18 1.9K
14:05 35.18 35.18 35.18 35.18 2.3K
14:06 35.18 35.19 35.18 35.19 2.5K
14:07 35.18 35.18 35.18 35.18 1.8K
14:08 35.18 35.18 35.17 35.17 19.0K
14:09 35.17 35.17 35.17 35.17 0.8K
14:10 35.17 35.17 35.17 35.17 3.5K
14:11 35.18 35.18 35.17 35.17 3.7K
14:12 35.17 35.18 35.17 35.18 3.9K
14:13 35.19 35.19 35.18 35.19 5.0K
14:14 35.18 35.19 35.17 35.19 7.1K
14:15 35.19 35.19 35.19 35.19 0.3K
14:16 35.20 35.20 35.20 35.20 1.5K
14:17 35.21 35.21 35.21 35.21 3.2K
14:18 35.21 35.21 35.21 35.21 0.5K
14:19 35.21 35.21 35.19 35.19 1.6K
14:20 35.19 35.19 35.19 35.19 1.5K
14:21 35.20 35.20 35.20 35.20 3.4K
14:22 35.20 35.20 35.17 35.17 2.6K
14:23 35.18 35.18 35.18 35.18 0.5K
14:24 35.18 35.19 35.18 35.18 1.8K
14:25 35.18 35.19 35.18 35.19 0.3K
14:26 35.20 35.21 35.20 35.20 3.1K
14:27 35.20 35.20 35.18 35.17 19.6K
14:28 35.17 35.18 35.17 35.18 6.8K
14:29 35.18 35.19 35.18 35.18 2.9K
14:30 35.18 35.19 35.18 35.19 1.2K
14:31 35.20 35.20 35.19 35.19 0.7K
14:32 35.18 35.21 35.18 35.19 9.2K
14:33 35.20 35.20 35.20 35.20 1.0K
14:34 35.19 35.22 35.19 35.22 39.8K
14:35 35.20 35.22 35.20 35.22 0.7K
14:36 35.20 35.20 35.17 35.17 9.2K
14:37 35.17 35.20 35.17 35.20 13.1K
14:38 35.19 35.19 35.18 35.18 7.9K
14:39 35.19 35.19 35.19 35.19 1.5K
14:40 35.20 35.20 35.20 35.20 2.5K
14:41 35.20 35.20 35.19 35.19 1.5K
14:43 35.18 35.19 35.18 35.18 2.4K
14:44 35.19 35.19 35.18 35.19 4.0K
14:45 35.19 35.19 35.19 35.19 0.3K
14:46 35.20 35.20 35.20 35.20 11.0K
14:47 35.21 35.21 35.21 35.21 8.0K
14:48 35.21 35.21 35.21 35.21 1.9K
14:49 35.20 35.21 35.19 35.19 3.2K
14:50 35.20 35.20 35.20 35.20 107.6K
14:51 35.20 35.20 35.20 35.20 2.1K
14:52 35.20 35.20 35.19 35.19 166.1K
14:53 35.17 35.17 35.17 35.17 31.3K
14:54 35.17 35.17 35.17 35.17 2.5K
14:55 35.18 35.18 35.17 35.16 40.8K
14:56 35.16 35.19 35.16 35.19 16.4K
14:57 35.18 35.20 35.18 35.20 6.9K
14:58 35.18 35.18 35.18 35.17 3.7K
14:59 35.18 35.18 35.18 35.17 0.7K
15:00 35.18 35.20 35.18 35.20 6.9K
15:01 35.20 35.20 35.20 35.20 0.4K
15:02 35.22 35.22 35.19 35.19 6.5K
15:03 35.19 35.19 35.19 35.19 1.2K
15:04 35.19 35.20 35.19 35.19 7.5K
15:05 35.20 35.20 35.20 35.20 6.1K
15:06 35.20 35.20 35.19 35.19 5.9K
15:07 35.18 35.18 35.18 35.18 781.5K
15:08 35.19 35.19 35.19 35.19 14.9K
15:09 35.19 35.19 35.19 35.19 9.9K
15:10 35.19 35.19 35.19 35.19 192.1K
15:11 35.19 35.22 35.19 35.22 5.9K
15:12 35.22 35.22 35.22 35.22 9.0K
15:13 35.22 35.22 35.22 35.22 14.1K
15:14 35.22 35.22 35.22 35.21 0.6K
15:15 35.22 35.22 35.22 35.22 9.2K
15:16 35.23 35.23 35.21 35.22 6.0K
15:17 35.22 35.22 35.21 35.22 2.8K
15:18 35.21 35.21 35.20 35.20 3.6K
15:19 35.21 35.21 35.21 35.21 0.5K
15:20 35.21 35.21 35.20 35.20 10.9K
15:21 35.19 35.20 35.19 35.20 1.9K
15:22 35.20 35.20 35.19 35.19 4.8K
15:23 35.18 35.19 35.18 35.19 0.5K
15:24 35.19 35.19 35.18 35.18 3.4K
15:25 35.19 35.19 35.19 35.19 3.1K
15:26 35.19 35.20 35.19 35.19 3.9K
15:27 35.18 35.19 35.18 35.18 3.6K
15:28 35.18 35.18 35.18 35.17 2.7K
15:29 35.18 35.20 35.18 35.20 5.2K
15:30 35.19 35.19 35.19 35.19 0.2K
15:31 35.19 35.19 35.18 35.19 3.9K
15:32 35.19 35.19 35.19 35.19 1.7K
15:33 35.21 35.21 35.18 35.18 4.7K
15:34 35.18 35.18 35.18 35.17 1.1K
15:35 35.18 35.18 35.18 35.18 3.0K
15:36 35.17 35.17 35.16 35.17 2.8K
15:37 35.17 35.17 35.16 35.16 18.6K
15:38 35.17 35.17 35.16 35.18 66.3K
15:39 35.16 35.17 35.14 35.14 29.8K
15:40 35.17 35.17 35.17 35.17 0.1K
15:41 35.16 35.16 35.15 35.15 8.2K
15:42 35.13 35.14 35.13 35.13 7.4K
15:43 35.14 35.14 35.13 35.13 1.3K
15:44 35.14 35.14 35.14 35.14 10.5K
15:45 35.15 35.16 35.15 35.16 7.7K
15:46 35.16 35.16 35.15 35.16 2.2K
15:47 35.16 35.17 35.15 35.15 7.1K
15:48 35.16 35.16 35.15 35.16 9.6K
15:49 35.16 35.17 35.16 35.17 2.0K
15:50 35.19 35.21 35.19 35.20 5.6K
15:51 35.17 35.19 35.17 35.18 6.7K
15:52 35.18 35.18 35.16 35.16 3.8K
15:53 35.17 35.17 35.17 35.17 3.8K
15:54 35.18 35.18 35.18 35.18 4.5K
15:55 35.20 35.21 35.20 35.21 7.3K
15:56 35.22 35.23 35.21 35.23 7.4K
15:57 35.22 35.22 35.22 35.22 2.4K
15:58 35.22 35.22 35.21 35.22 2.1K
15:59 35.19 35.21 35.19 35.21 41.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据