KraneShares Artificial Intelligence and Technology ETF (AGIX)

AGIX
🏛️ 美国 →
36.31
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
2024-12-31 29.01 29.01 28.40 28.43 0.0M
2024-12-30 28.75 28.84 28.34 28.71 0.0M
2024-12-27 29.51 29.51 28.87 29.13 0.0M
2024-12-26 29.64 29.64 29.35 29.57 0.0M
2024-12-24 29.50 29.64 29.48 29.64 0.0M
2024-12-23 29.26 29.26 28.97 29.21 0.0M
2024-12-20 28.71 29.41 28.54 29.16 0.0M
2024-12-19 29.22 29.27 28.81 28.87 0.0M
2024-12-18 30.11 30.15 28.81 28.87 0.0M
2024-12-17 30.25 30.25 29.96 30.09 0.0M
2024-12-16 30.01 30.37 30.00 30.36 0.0M
2024-12-13 30.06 30.06 29.66 29.85 0.0M
2024-12-12 29.85 29.95 29.79 29.79 0.0M
2024-12-11 29.54 29.99 29.54 29.99 0.0M
2024-12-10 29.81 29.94 29.25 29.39 0.0M
2024-12-09 30.23 30.23 29.65 29.81 0.0M
2024-12-06 29.96 30.15 29.96 30.13 0.0M
2024-12-05 29.91 29.99 29.85 29.87 0.0M
2024-12-04 29.48 29.90 29.46 29.90 0.0M
2024-12-03 28.63 28.89 28.53 28.89 0.0M
2024-12-02 28.27 28.71 28.27 28.63 0.0M
2024-11-29 28.07 28.26 28.07 28.23 0.0M
2024-11-27 28.14 28.18 27.94 28.02 0.0M
2024-11-26 28.43 28.48 28.40 28.47 0.0M
2024-11-25 28.66 28.72 28.26 28.33 0.0M
2024-11-22 28.23 28.30 28.19 28.30 0.0M
2024-11-21 27.85 28.11 27.79 28.10 0.0M
2024-11-20 27.61 27.61 27.20 27.56 0.0M
2024-11-19 27.15 27.61 27.13 27.61 0.0M
2024-11-18 27.21 27.29 27.04 27.12 0.0M
2024-11-15 28.12 28.12 26.99 27.14 0.0M
2024-11-14 28.09 28.09 27.78 27.78 0.0M
2024-11-13 27.98 28.29 27.98 28.03 0.0M
2024-11-12 27.96 28.06 27.85 27.93 0.0M
2024-11-11 27.99 28.00 27.79 28.00 0.0M
2024-11-08 27.87 27.90 27.73 27.90 0.0M
2024-11-07 27.32 27.93 27.32 27.87 0.0M
2024-11-06 27.16 27.34 27.16 27.31 0.0M
2024-11-05 26.23 26.58 26.23 26.45 0.0M
2024-11-04 25.90 26.03 25.85 25.89 0.0M
2024-11-01 25.89 26.10 25.89 25.99 0.0M
2024-10-31 25.89 25.89 25.77 25.79 0.0M
2024-10-30 26.69 26.77 26.47 26.47 0.0M
2024-10-29 26.42 26.72 26.40 26.72 0.0M
2024-10-28 26.61 26.61 26.42 26.42 0.0M
2024-10-25 26.60 26.61 26.41 26.41 0.0M
2024-10-24 26.14 26.16 26.07 26.16 0.0M
2024-10-23 26.20 26.20 25.77 25.80 0.0M
2024-10-22 26.26 26.33 26.21 26.31 0.0M
2024-10-21 26.41 26.41 26.22 26.35 0.0M
2024-10-18 26.29 26.29 26.29 26.29 0.0M
2024-10-17 26.37 26.44 26.27 26.27 0.0M
2024-10-16 26.16 26.16 25.97 26.07 0.0M
2024-10-15 26.59 26.59 25.86 26.07 0.0M
2024-10-14 26.70 26.70 26.49 26.60 0.0M
2024-10-11 26.26 26.36 26.26 26.35 0.0M
2024-10-10 26.14 26.31 26.14 26.26 0.0M
2024-10-09 25.92 26.09 25.92 26.09 0.0M
2024-10-08 25.69 25.75 25.68 25.75 0.0M
2024-10-07 25.47 25.53 25.33 25.35 0.0M
2024-10-04 25.50 25.55 25.23 25.55 0.0M
2024-10-03 25.17 25.17 25.03 25.10 0.0M
2024-10-02 24.98 25.12 24.98 25.09 0.0M
2024-10-01 25.20 25.20 24.80 24.89 0.0M
2024-09-30 25.31 25.40 25.24 25.40 0.0M
2024-09-27 25.71 25.71 25.38 25.38 0.0M
2024-09-26 25.73 25.73 25.44 25.63 0.0M
2024-09-25 25.48 25.48 25.41 25.42 0.0M
2024-09-24 25.09 25.37 25.04 25.35 0.0M
2024-09-23 25.10 25.20 25.10 25.20 0.0M
2024-09-20 25.07 25.07 25.07 25.07 0.0M
2024-09-19 24.90 25.19 24.90 25.09 0.0M
2024-09-18 24.39 24.40 24.39 24.40 0.0M
2024-09-17 24.67 24.67 24.42 24.48 0.0M
2024-09-16 24.63 24.63 24.34 24.54 0.0M
2024-09-13 24.58 24.65 24.58 24.63 0.0M
2024-09-12 24.53 24.53 24.53 24.53 0.0M
2024-09-11 23.58 24.26 23.58 24.25 0.0M
2024-09-10 23.38 23.55 23.38 23.55 0.0M
2024-09-09 23.16 23.22 23.06 23.22 0.0M
2024-09-06 23.50 23.50 22.79 22.79 0.0M
2024-09-05 23.52 23.61 23.50 23.50 0.0M
2024-09-04 23.44 23.44 23.44 23.44 0.0M
2024-09-03 24.48 24.48 23.53 23.53 0.0M
2024-08-30 24.47 24.57 24.36 24.57 0.0M
2024-08-29 24.39 24.70 24.25 24.25 0.0M
2024-08-28 24.19 24.31 24.19 24.31 0.0M
2024-08-27 24.58 24.64 24.58 24.63 0.0M
2024-08-26 25.00 25.00 24.58 24.62 0.0M
2024-08-23 25.00 25.00 24.72 24.97 0.0M
2024-08-22 25.23 25.23 24.61 24.61 0.0M
2024-08-21 25.13 25.24 25.12 25.23 0.0M
2024-08-20 25.20 25.30 25.11 25.13 0.0M
2024-08-19 24.86 25.13 24.71 25.13 0.0M
2024-08-16 24.74 24.81 24.71 24.80 0.0M
2024-08-15 24.56 24.75 24.55 24.75 0.0M
2024-08-14 24.00 24.08 23.88 24.07 0.0M
2024-08-13 23.63 23.94 23.63 23.94 0.0M
2024-08-12 23.41 23.41 23.20 23.21 0.0M
2024-08-09 23.24 23.24 23.19 23.19 0.0M
2024-08-08 22.84 22.97 22.84 22.97 0.0M
2024-08-07 23.04 23.04 22.16 22.16 0.0M
2024-08-06 22.61 22.63 22.42 22.42 0.0M
2024-08-05 22.10 22.11 21.82 22.05 0.0M
2024-08-02 23.01 23.10 22.50 22.77 0.0M
2024-08-01 24.50 24.62 23.38 23.56 0.0M
2024-07-31 24.19 24.39 24.19 24.39 0.0M
2024-07-30 24.29 24.29 23.39 23.46 0.0M
2024-07-29 24.24 24.27 23.94 24.06 0.0M
2024-07-26 24.23 24.23 23.93 24.05 0.0M
2024-07-25 24.00 24.19 23.78 23.91 0.0M
2024-07-24 25.05 25.05 23.98 23.98 0.0M
2024-07-23 25.18 25.35 25.18 25.27 0.0M
2024-07-22 25.00 25.03 24.93 25.03 0.0M
2024-07-19 24.80 24.83 24.63 24.63 0.0M
2024-07-18 25.36 28.10 24.63 24.80 0.1M