KraneShares Hang Seng TECH Index ETF (KTEC)

KTEC
🏛️ 美国 →
18.50
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
2021-12-31 17.50 17.85 17.41 17.61 0.0M
2021-12-30 17.09 18.13 17.09 18.13 0.0M
2021-12-29 17.00 17.01 16.79 16.83 0.0M
2021-12-28 17.31 17.31 17.08 17.08 0.0M
2021-12-27 17.56 17.56 17.48 17.48 0.0M
2021-12-23 17.57 17.57 17.53 17.56 0.0M
2021-12-22 17.60 17.63 17.56 17.63 0.0M
2021-12-21 17.44 17.84 17.44 17.84 0.0M
2021-12-20 17.17 17.17 16.90 16.93 0.0M
2021-12-17 17.40 17.80 17.27 17.65 0.0M
2021-12-16 17.93 18.00 17.69 17.69 0.0M
2021-12-15 17.70 17.73 17.46 17.69 0.0M
2021-12-14 18.20 18.44 18.04 18.17 0.0M
2021-12-13 18.59 18.59 18.27 18.40 0.0M
2021-12-10 18.59 18.73 18.59 18.66 0.0M
2021-12-09 18.66 18.66 18.56 18.56 0.0M
2021-12-08 18.20 18.66 18.20 18.57 0.0M
2021-12-07 18.52 18.67 18.28 18.38 0.0M
2021-12-06 17.58 18.19 17.58 18.10 0.0M
2021-12-03 18.02 18.02 17.20 17.50 0.0M
2021-12-02 18.27 18.34 17.83 17.83 0.1M
2021-12-01 18.64 18.64 18.26 18.28 0.0M
2021-11-30 18.62 18.66 18.01 18.39 0.0M
2021-11-29 18.68 18.68 18.55 18.55 0.0M
2021-11-26 18.74 18.84 18.54 18.83 0.0M
2021-11-24 19.30 19.30 19.30 19.30 0.0M
2021-11-23 19.29 19.29 19.08 19.18 0.0M
2021-11-22 19.57 19.57 19.22 19.22 0.0M
2021-11-19 19.84 20.03 19.70 19.70 0.0M
2021-11-18 19.70 20.01 19.28 19.46 0.0M
2021-11-17 20.45 20.45 19.85 19.85 0.0M
2021-11-16 20.54 20.54 20.20 20.39 0.0M
2021-11-15 20.33 20.65 20.15 20.15 0.0M
2021-11-12 20.24 20.30 20.24 20.30 0.0M
2021-11-11 19.81 20.15 19.81 20.15 0.0M
2021-11-10 19.10 19.39 19.02 19.16 0.0M
2021-11-09 18.99 18.99 18.71 18.71 0.0M
2021-11-08 19.09 19.17 19.09 19.17 0.0M
2021-11-05 19.10 19.13 18.93 18.94 0.0M
2021-11-04 19.33 19.33 19.22 19.22 0.0M
2021-11-03 19.28 19.40 19.14 19.40 0.0M
2021-11-02 19.39 19.50 19.39 19.43 0.0M
2021-11-01 19.68 20.33 19.68 20.33 0.0M
2021-10-29 19.60 19.60 19.30 19.33 0.0M
2021-10-28 19.81 19.95 19.74 19.95 0.0M
2021-10-27 20.02 20.02 19.94 20.01 0.0M
2021-10-26 20.52 20.52 20.09 20.09 0.0M
2021-10-25 20.82 20.98 20.82 20.92 0.0M
2021-10-22 21.00 21.00 20.61 20.61 0.0M
2021-10-21 20.39 20.59 20.39 20.59 0.0M
2021-10-20 20.69 20.86 20.67 20.68 0.0M
2021-10-19 20.10 20.63 20.10 20.54 0.0M
2021-10-18 19.83 19.83 19.83 19.83 0.0M
2021-10-15 19.64 19.93 19.63 19.71 0.0M
2021-10-14 19.39 19.46 19.39 19.46 0.0M
2021-10-13 19.40 19.89 19.40 19.67 0.0M
2021-10-12 19.33 19.33 19.21 19.21 0.0M
2021-10-11 19.85 19.85 19.47 19.47 0.0M
2021-10-08 19.43 19.58 19.39 19.58 0.0M
2021-10-07 19.11 19.66 19.11 19.57 0.0M
2021-10-06 18.46 18.66 18.46 18.60 0.0M
2021-10-05 18.59 18.81 18.56 18.81 0.0M
2021-10-04 18.60 18.60 18.25 18.32 0.0M
2021-10-01 18.94 18.94 18.74 18.74 0.0M
2021-09-30 19.25 19.25 18.99 19.00 0.0M
2021-09-29 18.97 19.15 18.60 18.60 0.0M
2021-09-28 18.96 18.96 18.91 18.91 0.0M
2021-09-27 18.97 19.05 18.72 19.05 0.0M
2021-09-24 18.93 18.93 18.75 18.81 0.0M
2021-09-23 19.37 19.47 19.37 19.47 0.0M
2021-09-22 19.78 19.78 19.69 19.78 0.0M
2021-09-21 19.00 19.23 18.99 19.23 0.0M
2021-09-20 19.26 19.26 18.71 18.91 0.0M
2021-09-17 19.79 19.81 19.61 19.78 0.0M
2021-09-16 19.10 19.38 19.10 19.38 0.0M
2021-09-15 19.40 19.48 19.40 19.48 0.0M
2021-09-14 20.02 20.02 19.83 19.83 0.0M
2021-09-13 20.34 20.36 20.34 20.36 0.0M
2021-09-10 20.67 20.69 20.51 20.51 0.0M
2021-09-09 20.33 20.64 20.33 20.55 0.0M
2021-09-08 21.14 21.14 20.64 20.87 0.0M
2021-09-07 21.29 21.52 21.15 21.52 0.0M
2021-09-03 20.84 20.84 20.84 20.84 0.0M
2021-09-02 21.12 21.12 20.90 20.90 0.0M
2021-09-01 21.03 21.19 20.98 21.19 0.0M
2021-08-31 20.18 20.50 20.18 20.48 0.0M
2021-08-30 19.44 19.85 19.40 19.81 0.0M
2021-08-27 19.48 19.50 19.41 19.41 0.0M
2021-08-26 19.63 19.63 19.46 19.46 0.0M
2021-08-25 20.02 20.02 19.78 19.92 0.0M
2021-08-24 19.88 20.33 19.88 20.30 0.0M
2021-08-23 18.77 18.95 18.67 18.95 0.0M
2021-08-20 18.38 18.67 18.38 18.44 0.0M
2021-08-19 18.56 18.58 18.54 18.54 0.0M
2021-08-18 19.10 19.18 19.08 19.08 0.0M
2021-08-17 19.05 19.10 19.00 19.00 0.0M
2021-08-16 19.80 19.80 19.53 19.54 0.0M
2021-08-13 20.31 20.31 20.15 20.20 0.0M
2021-08-12 20.59 20.59 20.44 20.44 0.0M
2021-08-11 21.21 21.21 20.80 20.80 0.0M
2021-08-10 20.93 20.93 20.51 20.62 0.0M
2021-08-09 20.54 20.77 20.51 20.69 0.0M
2021-08-06 20.52 20.52 20.05 20.15 0.0M
2021-08-05 20.63 20.68 20.63 20.65 0.0M
2021-08-04 21.13 21.13 21.05 21.13 0.0M
2021-08-03 20.50 20.50 20.37 20.50 0.0M
2021-08-02 21.01 21.02 20.93 20.93 0.0M
2021-07-30 20.77 20.90 20.76 20.84 0.0M
2021-07-29 21.44 21.50 21.07 21.22 0.0M
2021-07-28 20.22 22.04 20.21 21.70 0.0M
2021-07-27 19.40 19.47 19.01 19.47 0.0M
2021-07-26 20.96 21.04 20.36 20.53 0.0M
2021-07-23 22.42 22.42 22.14 22.15 0.0M
2021-07-22 23.31 23.31 23.31 23.31 0.0M
2021-07-21 23.07 23.15 23.07 23.15 0.0M
2021-07-20 23.03 23.03 23.03 23.03 0.0M
2021-07-19 23.08 23.13 23.07 23.07 0.0M
2021-07-16 23.50 23.50 23.50 23.50 0.0M
2021-07-15 23.88 23.88 23.88 23.88 0.0M
2021-07-14 24.04 24.04 23.95 23.95 0.0M
2021-07-13 23.97 24.01 23.83 23.83 0.0M
2021-07-12 23.59 23.59 23.47 23.47 0.0M
2021-07-09 23.65 23.65 23.56 23.56 0.0M
2021-07-08 22.76 22.91 22.76 22.85 0.0M
2021-07-07 23.69 23.69 23.60 23.60 0.0M
2021-07-06 23.72 23.73 23.60 23.69 0.0M
2021-07-02 24.70 24.72 24.63 24.72 0.0M
2021-07-01 25.18 25.28 25.18 25.28 0.0M
2021-06-30 25.46 25.46 25.40 25.42 0.0M
2021-06-29 25.70 25.82 25.70 25.82 0.0M
2021-06-28 25.99 26.15 25.95 25.95 0.0M
2021-06-25 25.82 25.93 25.82 25.93 0.0M
2021-06-24 25.27 25.27 25.27 25.27 0.0M
2021-06-23 24.99 24.99 24.99 24.99 0.0M
2021-06-22 24.59 24.59 24.59 24.59 0.0M
2021-06-21 24.81 24.92 24.75 24.92 0.0M
2021-06-18 24.90 24.90 24.90 24.90 0.0M
2021-06-17 24.80 24.88 24.72 24.88 0.0M
2021-06-16 24.41 24.41 24.41 24.41 0.0M
2021-06-15 24.81 24.81 24.76 24.76 0.0M
2021-06-11 24.99 24.99 24.93 24.93 0.0M
2021-06-10 25.08 25.09 25.04 25.04 0.0M
2021-06-09 25.15 25.15 24.98 24.98 0.0M