iShares MSCI China Multisector Tech ETF (TCHI)

TCHI
🏛️ 美国 →
25.74
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
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
2025-09-26 25.62 25.76 25.60 25.74 0.0M
2025-09-25 26.28 26.38 26.18 26.35 0.1M
2025-09-24 26.05 26.26 26.01 26.08 0.0M
2025-09-23 25.71 25.78 25.50 25.50 0.0M
2025-09-22 26.00 26.05 25.92 25.97 0.0M
2025-09-19 25.80 25.83 25.60 25.60 0.0M
2025-09-18 25.79 25.84 25.68 25.80 0.0M
2025-09-17 25.95 26.06 25.82 26.06 0.1M
2025-09-16 25.11 25.39 25.05 25.36 0.0M
2025-09-15 25.15 25.15 24.91 25.04 0.0M
2025-09-12 24.94 24.95 24.72 24.87 0.0M
2025-09-11 24.65 24.94 24.64 24.94 0.0M
2025-09-10 24.05 24.05 23.80 23.86 0.0M
2025-09-09 23.76 23.93 23.75 23.80 0.0M
2025-09-08 23.75 23.80 23.61 23.80 0.0M
2025-09-05 23.50 23.58 23.35 23.47 0.1M
2025-09-04 22.84 22.84 22.66 22.80 0.1M
2025-09-03 23.41 23.43 23.31 23.39 0.0M
2025-09-02 23.26 23.52 23.18 23.51 0.0M
2025-08-29 23.82 23.93 23.69 23.83 0.0M
2025-08-28 23.45 23.62 23.39 23.57 0.0M
2025-08-27 22.94 22.94 22.76 22.86 0.0M
2025-08-26 23.26 23.39 23.26 23.27 0.0M
2025-08-25 23.40 23.47 23.24 23.26 0.0M
2025-08-22 22.76 23.11 22.76 23.11 0.0M
2025-08-21 22.07 22.21 22.07 22.18 0.0M
2025-08-20 22.13 22.21 22.11 22.21 0.0M
2025-08-19 22.17 22.17 21.94 22.00 0.0M
2025-08-18 22.30 22.35 22.21 22.25 0.0M
2025-08-15 21.95 22.03 21.94 21.99 0.0M
2025-08-14 21.73 21.73 21.62 21.62 0.0M
2025-08-13 22.07 22.15 22.04 22.15 0.0M
2025-08-12 21.31 21.50 21.31 21.49 0.0M
2025-08-11 21.23 21.26 21.17 21.20 0.0M
2025-08-08 21.16 21.22 21.09 21.20 0.0M
2025-08-07 21.26 21.26 21.17 21.20 0.0M
2025-08-06 21.17 21.31 21.17 21.31 0.0M
2025-08-05 21.15 21.15 21.08 21.10 0.0M
2025-08-04 20.94 20.98 20.86 20.96 0.0M
2025-08-01 20.54 20.54 20.38 20.53 0.0M
2025-07-31 20.89 20.99 20.79 20.89 0.0M
2025-07-30 21.00 21.09 20.78 20.87 0.1M
2025-07-29 21.44 21.44 21.18 21.22 0.0M
2025-07-28 21.30 21.30 21.14 21.16 0.0M
2025-07-25 21.18 21.24 21.10 21.24 0.0M
2025-07-24 21.33 21.34 21.26 21.29 0.0M
2025-07-23 21.34 21.40 21.33 21.38 0.0M
2025-07-22 21.05 21.21 20.91 21.21 0.0M
2025-07-21 20.97 21.03 20.92 20.97 0.0M
2025-07-18 20.91 21.00 20.90 20.92 0.0M
2025-07-17 20.59 20.72 20.59 20.68 0.1M
2025-07-16 20.52 20.53 20.39 20.51 0.0M
2025-07-15 20.56 20.73 20.56 20.73 0.0M
2025-07-14 20.15 20.21 20.15 20.17 0.0M
2025-07-11 20.08 20.08 20.04 20.04 0.0M
2025-07-10 20.06 20.12 20.02 20.08 0.0M
2025-07-09 20.12 20.12 19.95 20.03 0.0M
2025-07-08 20.12 20.24 20.12 20.19 0.1M
2025-07-07 19.66 19.83 19.66 19.72 0.0M
2025-07-03 19.81 19.83 19.77 19.83 0.1M
2025-07-02 19.67 19.68 19.60 19.65 0.0M
2025-07-01 19.86 19.94 19.83 19.90 0.0M
2025-06-30 19.79 19.91 19.78 19.91 0.0M
2025-06-27 19.80 19.84 19.68 19.74 0.0M
2025-06-26 19.72 19.77 19.72 19.74 0.0M
2025-06-25 19.82 19.82 19.65 19.65 0.1M
2025-06-24 19.34 19.60 19.34 19.60 0.0M
2025-06-23 18.85 19.03 18.85 19.00 0.0M
2025-06-20 18.99 18.99 18.78 18.78 0.0M
2025-06-18 19.09 19.09 18.98 18.98 0.0M
2025-06-17 19.18 19.18 19.02 19.02 0.0M
2025-06-16 19.15 19.26 19.15 19.16 0.0M
2025-06-13 18.96 19.05 18.88 18.90 0.0M
2025-06-12 19.26 19.33 19.26 19.30 0.0M
2025-06-11 19.33 19.36 19.24 19.27 0.0M
2025-06-10 19.21 19.26 19.20 19.24 0.0M
2025-06-09 19.29 19.47 19.29 19.43 0.0M
2025-06-06 18.92 19.08 18.89 19.08 0.0M
2025-06-05 19.07 19.07 18.97 19.04 0.0M
2025-06-04 18.73 18.83 18.73 18.81 0.0M
2025-06-03 18.51 18.54 18.40 18.45 0.0M
2025-06-02 18.39 18.45 18.28 18.42 0.0M
2025-05-30 18.50 18.50 18.30 18.31 0.0M
2025-05-29 18.92 18.92 18.75 18.79 0.0M
2025-05-28 18.65 18.65 18.52 18.54 0.0M
2025-05-27 18.71 18.76 18.62 18.76 0.0M
2025-05-23 18.87 18.99 18.87 18.99 0.0M
2025-05-22 19.03 19.14 18.97 19.04 0.0M
2025-05-21 19.42 19.48 19.17 19.24 0.0M
2025-05-20 19.34 19.39 19.31 19.39 0.0M
2025-05-19 19.07 19.24 19.03 19.24 0.0M
2025-05-16 19.23 19.24 19.07 19.11 0.3M
2025-05-15 19.33 19.33 19.17 19.28 0.0M
2025-05-14 19.77 19.77 19.58 19.59 0.0M
2025-05-13 19.50 19.71 19.50 19.58 0.0M
2025-05-12 19.79 19.79 19.62 19.74 0.0M
2025-05-09 18.93 18.97 18.77 18.77 0.0M
2025-05-08 18.99 18.99 18.80 18.90 0.0M
2025-05-07 18.90 18.90 18.76 18.76 0.0M
2025-05-06 19.15 19.29 19.12 19.16 0.0M
2025-05-05 19.12 19.20 19.08 19.15 0.0M
2025-05-02 19.03 19.15 18.97 19.14 0.0M
2025-05-01 18.43 18.47 18.42 18.43 0.0M
2025-04-30 18.35 18.46 18.35 18.41 0.0M
2025-04-29 18.32 18.38 18.29 18.34 0.0M
2025-04-28 18.25 18.33 18.18 18.28 0.0M
2025-04-25 18.28 18.37 18.24 18.37 0.0M
2025-04-24 18.22 18.40 18.22 18.34 0.0M
2025-04-23 18.39 18.62 18.32 18.32 0.0M
2025-04-22 17.87 18.02 17.87 17.96 0.0M
2025-04-21 17.62 17.62 17.43 17.52 0.0M
2025-04-17 17.57 17.57 17.37 17.37 0.0M
2025-04-16 17.49 17.54 17.33 17.35 0.0M
2025-04-15 17.81 17.87 17.75 17.75 0.1M
2025-04-14 18.00 18.22 17.94 17.98 0.0M
2025-04-11 17.52 17.82 17.41 17.81 0.0M
2025-04-10 17.34 17.36 17.09 17.25 0.0M
2025-04-09 16.53 17.23 16.33 17.17 0.1M
2025-04-08 17.00 17.00 15.76 15.99 0.0M
2025-04-07 16.51 17.00 16.00 16.24 0.1M
2025-04-04 18.21 18.39 17.73 17.97 0.2M
2025-04-03 19.28 19.46 19.28 19.44 0.0M
2025-04-02 20.04 20.04 19.87 19.92 0.0M
2025-04-01 19.90 20.05 19.87 19.92 0.1M
2025-03-31 19.94 20.13 19.79 20.02 0.1M
2025-03-28 20.35 20.35 20.06 20.10 0.0M
2025-03-27 20.48 20.79 20.47 20.76 0.1M
2025-03-26 20.45 20.55 20.38 20.46 0.1M
2025-03-25 20.53 20.61 20.40 20.41 0.0M
2025-03-24 20.85 20.85 20.69 20.74 0.0M
2025-03-21 20.81 20.82 20.66 20.78 0.1M
2025-03-20 21.25 21.36 21.16 21.19 0.1M
2025-03-19 22.09 22.09 21.80 21.82 0.1M
2025-03-18 22.21 22.21 21.98 22.08 0.3M
2025-03-17 21.60 22.17 21.60 22.14 0.1M
2025-03-14 21.68 21.69 21.52 21.68 0.0M
2025-03-13 20.93 21.24 20.93 21.11 0.0M
2025-03-12 21.29 21.29 21.04 21.23 0.0M
2025-03-11 21.54 21.66 21.31 21.47 0.0M
2025-03-10 21.57 21.57 20.93 20.98 0.1M
2025-03-07 21.69 21.83 21.48 21.57 0.0M
2025-03-06 21.85 21.96 21.56 21.66 0.1M
2025-03-05 20.92 21.37 20.88 21.34 0.1M
2025-03-04 20.27 20.54 20.22 20.45 0.0M
2025-03-03 20.38 20.38 19.97 20.02 0.1M
2025-02-28 20.36 20.51 20.22 20.41 0.0M
2025-02-27 21.19 21.30 21.07 21.07 0.0M
2025-02-26 21.55 21.62 21.33 21.42 0.0M
2025-02-25 21.06 21.14 21.00 21.12 0.0M
2025-02-24 21.28 21.31 20.75 20.89 0.1M
2025-02-21 21.89 22.33 21.67 21.84 0.1M
2025-02-20 21.30 21.51 20.94 21.17 0.1M
2025-02-19 21.15 21.15 20.90 21.03 0.0M
2025-02-18 22.00 22.00 20.72 20.89 0.1M
2025-02-14 21.05 21.05 20.88 20.93 0.1M
2025-02-13 19.95 20.36 19.91 20.36 0.0M
2025-02-12 20.41 20.69 20.37 20.63 0.1M
2025-02-11 19.98 20.14 19.94 20.02 0.0M
2025-02-10 20.23 20.24 20.09 20.23 0.0M
2025-02-07 19.96 20.05 19.84 19.85 0.0M
2025-02-06 19.43 19.43 19.37 19.42 0.0M
2025-02-05 19.10 19.10 18.92 18.94 0.0M
2025-02-04 19.08 19.35 19.08 19.21 0.0M
2025-02-03 18.44 18.85 18.44 18.69 0.0M
2025-01-31 19.14 19.15 18.65 18.73 0.0M
2025-01-30 18.84 19.27 18.84 19.18 0.0M
2025-01-29 18.89 19.01 18.76 18.76 0.0M
2025-01-28 18.69 18.85 18.46 18.85 0.0M
2025-01-27 18.70 18.70 18.47 18.57 0.0M
2025-01-24 18.44 18.67 18.36 18.66 0.0M
2025-01-23 17.99 17.99 17.88 17.98 0.0M
2025-01-22 18.10 18.12 17.99 18.12 0.0M
2025-01-21 18.25 18.25 17.99 18.11 0.0M
2025-01-17 18.03 18.08 18.03 18.07 0.0M
2025-01-16 17.63 17.63 17.58 17.59 0.0M
2025-01-15 17.61 17.69 17.61 17.67 0.0M
2025-01-14 17.51 17.57 17.47 17.56 0.0M
2025-01-13 17.07 17.07 17.00 17.04 0.0M
2025-01-10 17.30 17.30 17.02 17.07 0.0M
2025-01-08 17.39 17.50 17.29 17.43 0.0M
2025-01-07 17.68 17.72 17.58 17.63 0.0M
2025-01-06 17.79 17.82 17.50 17.51 0.0M
2025-01-03 17.58 17.64 17.57 17.64 0.0M
2025-01-02 17.64 17.64 17.52 17.52 0.0M