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
2024-12-31 13.42 13.48 13.37 13.37 0.0M
2024-12-30 13.64 13.64 13.44 13.44 0.0M
2024-12-27 13.74 13.80 13.74 13.77 0.0M
2024-12-26 13.92 13.92 13.88 13.88 0.0M
2024-12-24 13.81 13.85 13.75 13.84 0.0M
2024-12-23 13.53 13.68 13.43 13.65 0.0M
2024-12-20 13.60 13.65 13.60 13.61 0.0M
2024-12-19 13.55 13.59 13.49 13.49 0.0M
2024-12-18 13.64 13.65 13.44 13.44 0.0M
2024-12-17 13.68 13.69 13.63 13.65 0.0M
2024-12-16 13.53 13.56 13.44 13.44 0.0M
2024-12-13 13.80 13.80 13.70 13.79 0.0M
2024-12-12 13.93 14.00 13.93 13.96 0.0M
2024-12-11 13.90 13.92 13.80 13.92 0.0M
2024-12-10 14.23 14.23 14.04 14.14 0.0M
2024-12-09 14.75 15.22 14.68 14.93 0.0M
2024-12-06 13.70 13.74 13.56 13.67 0.1M
2024-12-05 13.44 13.53 13.43 13.43 0.0M
2024-12-04 13.49 13.54 13.24 13.33 0.0M
2024-12-03 13.52 13.60 13.52 13.52 0.0M
2024-12-02 13.53 13.54 13.48 13.49 0.0M
2024-11-29 13.42 13.49 13.26 13.48 0.0M
2024-11-27 13.39 13.52 13.23 13.38 0.0M
2024-11-26 13.05 13.05 12.90 12.93 0.0M
2024-11-25 13.05 13.17 13.02 13.12 0.0M
2024-11-22 13.04 13.13 12.94 13.04 0.0M
2024-11-21 13.30 13.34 13.27 13.34 0.0M
2024-11-20 13.40 13.50 13.34 13.37 0.0M
2024-11-19 13.35 13.44 13.19 13.32 0.1M
2024-11-18 13.41 13.45 13.36 13.36 0.0M
2024-11-15 13.31 13.34 13.18 13.31 0.0M
2024-11-14 13.53 13.53 13.11 13.22 0.0M
2024-11-13 13.63 13.68 13.33 13.34 0.0M
2024-11-12 13.72 13.72 13.31 13.31 0.0M
2024-11-11 14.12 14.19 14.02 14.14 0.0M
2024-11-08 14.09 14.23 13.78 13.87 0.0M
2024-11-07 14.63 14.86 14.58 14.67 0.0M
2024-11-06 13.84 13.98 13.69 13.86 0.1M
2024-11-05 14.37 14.56 14.32 14.35 0.0M
2024-11-04 13.98 14.10 13.80 13.94 0.0M
2024-11-01 13.82 13.90 13.63 13.75 0.0M
2024-10-31 13.73 13.92 13.68 13.89 0.0M
2024-10-30 13.83 14.03 13.83 14.03 0.0M
2024-10-29 14.42 14.42 14.03 14.06 0.0M
2024-10-28 14.00 14.34 14.00 14.25 0.0M
2024-10-25 13.85 13.94 13.80 13.80 0.0M
2024-10-24 13.73 13.75 13.60 13.64 0.0M
2024-10-23 14.16 14.16 13.76 13.82 0.0M
2024-10-22 13.82 14.05 13.82 13.96 0.0M
2024-10-21 13.76 13.82 13.64 13.69 0.0M
2024-10-18 14.10 14.24 13.87 13.91 0.0M
2024-10-17 13.33 13.41 13.14 13.21 0.0M
2024-10-16 13.65 13.82 13.59 13.59 0.0M
2024-10-15 13.84 13.97 13.33 13.41 0.0M
2024-10-14 14.39 14.77 14.11 14.31 0.0M
2024-10-11 14.26 14.95 14.22 14.72 0.0M
2024-10-10 14.81 14.84 14.35 14.66 0.0M
2024-10-09 14.35 14.80 14.27 14.79 0.1M
2024-10-08 14.99 15.15 14.52 14.77 0.1M
2024-10-07 16.52 16.80 16.03 16.72 0.2M
2024-10-04 16.00 16.20 15.90 16.12 0.1M
2024-10-03 15.21 15.70 15.05 15.37 0.1M
2024-10-02 16.00 16.08 15.51 16.08 0.2M
2024-10-01 14.70 15.19 14.37 15.19 0.1M
2024-09-30 15.19 15.19 14.36 14.37 0.1M
2024-09-27 14.03 14.45 14.03 14.33 0.1M
2024-09-26 13.66 13.99 13.54 13.80 0.1M
2024-09-25 12.43 12.72 12.28 12.59 0.0M
2024-09-24 12.47 13.20 12.43 13.09 0.1M
2024-09-23 11.63 11.85 11.60 11.81 0.0M
2024-09-20 11.54 11.62 11.47 11.47 0.0M
2024-09-19 11.31 11.44 11.30 11.44 0.0M
2024-09-18 11.15 11.15 10.94 10.96 0.0M
2024-09-17 11.14 11.16 11.07 11.11 0.0M
2024-09-16 10.91 10.94 10.88 10.89 0.0M
2024-09-13 10.81 10.86 10.81 10.86 0.0M
2024-09-12 10.86 10.87 10.71 10.83 0.0M
2024-09-11 10.79 10.92 10.74 10.92 0.0M
2024-09-10 10.67 10.75 10.67 10.75 0.0M
2024-09-09 10.69 10.81 10.68 10.80 0.0M
2024-09-06 10.87 10.91 10.70 10.71 0.0M
2024-09-05 10.90 10.94 10.90 10.93 0.0M
2024-09-04 10.90 10.90 10.88 10.88 0.0M
2024-09-03 10.85 10.85 10.83 10.83 0.0M
2024-08-30 11.08 11.10 10.90 11.00 0.0M
2024-08-29 10.77 10.82 10.73 10.82 0.0M
2024-08-28 10.75 10.75 10.48 10.57 0.0M
2024-08-27 10.83 10.84 10.81 10.82 0.0M
2024-08-26 10.71 10.77 10.69 10.72 0.0M
2024-08-23 10.85 10.91 10.85 10.87 0.0M
2024-08-22 10.69 10.73 10.69 10.73 0.0M
2024-08-21 10.69 10.83 10.68 10.83 0.0M
2024-08-20 10.93 10.93 10.65 10.68 0.0M
2024-08-19 11.01 11.14 11.01 11.11 0.0M
2024-08-16 10.85 11.00 10.81 10.95 0.0M
2024-08-15 10.62 10.70 10.62 10.70 0.0M
2024-08-14 10.66 10.66 10.47 10.47 0.0M
2024-08-13 10.76 10.78 10.74 10.78 0.0M
2024-08-12 10.71 10.76 10.70 10.72 0.0M
2024-08-09 10.68 10.69 10.62 10.69 0.0M
2024-08-08 10.56 10.71 10.56 10.71 0.0M
2024-08-07 10.63 10.63 10.45 10.45 0.0M
2024-08-06 10.38 10.51 10.38 10.48 0.0M
2024-08-05 10.30 10.53 10.27 10.50 0.0M
2024-08-02 10.53 10.55 10.43 10.53 0.0M
2024-08-01 10.84 10.84 10.65 10.65 0.0M
2024-07-31 10.92 10.93 10.85 10.87 0.0M
2024-07-30 10.66 10.66 10.56 10.60 0.0M
2024-07-29 10.78 10.80 10.74 10.80 0.0M
2024-07-26 10.71 10.78 10.58 10.75 0.0M
2024-07-25 10.75 10.79 10.71 10.73 0.0M
2024-07-24 10.86 10.92 10.75 10.76 0.0M
2024-07-23 10.96 10.99 10.95 10.99 0.0M
2024-07-22 11.32 11.35 11.20 11.25 0.1M
2024-07-19 11.10 11.10 10.99 11.03 0.0M
2024-07-18 11.29 11.29 11.10 11.14 0.0M
2024-07-17 11.31 11.31 11.22 11.26 0.0M
2024-07-16 11.26 11.45 11.26 11.45 0.0M
2024-07-15 11.47 11.47 11.30 11.32 0.0M
2024-07-12 11.90 11.91 11.73 11.74 0.0M
2024-07-11 11.55 11.70 11.55 11.65 0.0M
2024-07-10 11.34 11.40 11.30 11.36 0.0M
2024-07-09 11.16 11.40 11.16 11.40 0.0M
2024-07-08 11.14 11.15 11.04 11.13 0.0M
2024-07-05 11.15 11.25 11.09 11.25 0.0M
2024-07-03 11.36 11.50 11.34 11.43 0.0M
2024-07-02 11.20 11.20 11.08 11.17 0.0M
2024-07-01 11.13 11.13 11.05 11.09 0.0M
2024-06-28 11.14 11.14 11.03 11.03 0.0M
2024-06-27 11.17 11.24 11.12 11.12 0.0M
2024-06-26 11.44 11.52 11.44 11.47 0.0M
2024-06-25 11.34 11.41 11.33 11.41 0.0M
2024-06-24 11.57 11.65 11.56 11.56 0.0M
2024-06-21 11.54 11.56 11.50 11.50 0.0M
2024-06-20 11.69 11.84 11.57 11.60 0.0M
2024-06-18 11.61 11.70 11.61 11.61 0.0M
2024-06-17 11.51 11.65 11.45 11.65 0.0M
2024-06-14 11.50 11.50 11.42 11.44 0.0M
2024-06-13 11.70 11.70 11.51 11.58 0.0M
2024-06-12 11.60 11.67 11.56 11.56 0.0M
2024-06-11 11.63 11.77 11.46 11.53 0.0M
2024-06-10 11.60 11.64 11.56 11.61 0.0M
2024-06-07 11.63 11.65 11.54 11.57 0.0M
2024-06-06 12.02 12.10 11.92 12.00 0.0M
2024-06-05 11.84 11.97 11.84 11.91 0.0M
2024-06-04 11.81 11.83 11.72 11.77 0.0M
2024-06-03 11.80 11.80 11.59 11.67 0.0M
2024-05-31 11.55 11.64 11.53 11.62 0.0M
2024-05-30 11.75 11.99 11.75 11.97 0.0M
2024-05-29 11.68 11.74 11.68 11.74 0.0M
2024-05-28 11.94 12.00 11.93 11.93 0.0M
2024-05-24 11.89 12.00 11.79 11.94 0.0M
2024-05-23 12.40 12.40 12.10 12.12 0.0M
2024-05-22 12.55 12.61 12.45 12.46 0.0M
2024-05-21 12.68 12.68 12.45 12.51 0.0M
2024-05-20 12.93 12.96 12.81 12.85 0.0M
2024-05-17 13.04 13.18 12.92 13.12 0.0M
2024-05-16 12.79 13.10 12.73 13.06 0.0M
2024-05-15 12.86 12.86 12.74 12.79 0.0M
2024-05-14 12.85 12.85 12.66 12.74 0.0M
2024-05-13 12.59 12.89 12.59 12.85 0.0M
2024-05-10 12.55 12.57 12.40 12.46 0.0M
2024-05-09 12.50 12.53 12.44 12.50 0.0M
2024-05-08 12.07 12.15 12.07 12.14 0.0M
2024-05-07 12.40 12.40 12.26 12.31 0.0M
2024-05-06 12.68 12.68 12.54 12.60 0.0M
2024-05-03 12.60 12.67 12.45 12.66 0.0M
2024-05-02 12.07 12.60 12.07 12.51 0.0M
2024-05-01 11.30 11.56 11.30 11.47 0.0M
2024-04-30 11.44 11.47 11.33 11.34 0.0M
2024-04-29 11.58 11.68 11.53 11.66 0.0M
2024-04-26 11.53 11.70 11.52 11.60 0.0M
2024-04-25 10.89 11.12 10.89 11.12 0.0M
2024-04-24 11.11 11.11 11.06 11.08 0.0M
2024-04-23 10.76 10.85 10.76 10.83 0.0M
2024-04-22 10.47 10.59 10.47 10.58 0.0M
2024-04-19 10.33 10.38 10.28 10.30 0.0M
2024-04-18 10.46 10.47 10.46 10.47 0.0M
2024-04-17 10.34 10.39 10.34 10.38 0.0M
2024-04-16 10.43 10.43 10.31 10.43 0.0M
2024-04-15 10.72 10.72 10.56 10.56 0.0M
2024-04-12 10.74 10.75 10.56 10.56 0.0M
2024-04-11 10.99 10.99 10.89 10.96 0.0M
2024-04-10 10.90 10.97 10.85 10.89 0.0M
2024-04-09 10.91 11.00 10.88 11.00 0.0M
2024-04-08 10.79 10.84 10.76 10.76 0.0M
2024-04-05 10.72 10.76 10.72 10.75 0.0M
2024-04-04 10.96 10.96 10.78 10.80 0.0M
2024-04-03 10.82 10.86 10.75 10.86 0.0M
2024-04-02 11.06 11.11 11.04 11.04 0.1M
2024-04-01 11.06 11.19 11.00 11.07 0.0M
2024-03-28 10.83 10.98 10.83 10.91 0.0M
2024-03-27 10.55 10.67 10.55 10.67 0.0M
2024-03-26 10.75 10.75 10.67 10.68 0.0M
2024-03-25 10.71 10.71 10.67 10.69 0.0M
2024-03-22 10.75 10.79 10.62 10.72 0.0M
2024-03-21 10.97 10.97 10.89 10.91 0.0M
2024-03-20 10.94 11.18 10.94 11.18 0.0M
2024-03-19 10.99 11.02 10.85 11.00 0.0M
2024-03-18 11.10 11.22 11.03 11.06 0.0M
2024-03-15 10.98 11.05 10.98 11.00 0.0M
2024-03-14 11.15 11.15 10.93 10.93 0.0M
2024-03-13 11.39 11.48 11.37 11.38 0.0M
2024-03-12 11.18 11.33 11.13 11.33 0.0M
2024-03-11 10.91 10.93 10.84 10.87 0.0M
2024-03-08 10.45 10.56 10.44 10.56 0.0M
2024-03-07 10.39 10.44 10.38 10.39 0.0M
2024-03-06 10.61 10.65 10.47 10.61 0.0M
2024-03-05 10.31 10.32 10.25 10.27 0.0M
2024-03-04 10.80 10.80 10.40 10.43 0.0M
2024-03-01 10.69 10.83 10.69 10.78 0.0M
2024-02-29 10.52 10.52 10.45 10.45 0.0M
2024-02-28 10.52 10.52 10.45 10.45 0.0M
2024-02-27 10.80 10.99 10.80 10.90 0.0M
2024-02-26 10.58 10.72 10.58 10.67 0.0M
2024-02-23 10.68 10.68 10.43 10.50 0.0M
2024-02-22 10.52 10.52 10.35 10.50 0.0M
2024-02-21 10.34 10.47 10.32 10.32 0.0M
2024-02-20 10.19 10.19 10.00 10.06 0.0M
2024-02-16 10.35 10.43 10.21 10.31 0.0M
2024-02-15 10.09 10.09 10.02 10.06 0.0M
2024-02-14 9.92 9.98 9.84 9.98 0.0M
2024-02-13 9.93 9.97 9.71 9.76 0.0M
2024-02-12 9.88 10.15 9.88 10.03 0.0M
2024-02-09 9.64 9.81 9.64 9.81 0.0M
2024-02-08 9.74 9.74 9.64 9.64 0.0M
2024-02-07 9.81 9.88 9.81 9.85 0.0M
2024-02-06 9.97 10.17 9.97 10.17 0.0M
2024-02-05 9.40 9.53 9.40 9.49 0.0M
2024-02-02 9.32 9.79 9.29 9.32 0.0M
2024-02-01 9.57 9.63 9.51 9.56 0.0M
2024-01-31 9.33 9.55 9.32 9.41 0.0M
2024-01-30 9.55 9.59 9.51 9.59 0.0M
2024-01-29 9.90 9.90 9.67 9.72 0.0M
2024-01-26 9.92 10.00 9.91 9.93 0.0M
2024-01-25 10.45 10.45 10.08 10.12 0.0M
2024-01-24 10.46 10.46 10.26 10.31 0.0M
2024-01-23 10.06 10.11 10.00 10.02 0.0M
2024-01-22 9.42 9.55 9.42 9.54 0.0M
2024-01-19 9.58 9.89 9.58 9.82 0.0M
2024-01-18 9.87 9.87 9.72 9.79 0.0M
2024-01-17 9.71 9.85 9.71 9.85 0.0M
2024-01-16 10.34 10.34 10.14 10.15 0.0M
2024-01-12 10.71 10.79 10.59 10.59 0.0M
2024-01-11 10.77 10.85 10.67 10.75 0.0M
2024-01-10 10.58 10.60 10.55 10.57 0.0M
2024-01-09 10.58 10.64 10.58 10.64 0.0M
2024-01-08 10.71 10.84 10.56 10.79 0.0M
2024-01-05 11.07 11.07 10.91 10.96 0.0M
2024-01-04 11.16 11.18 11.10 11.10 0.0M
2024-01-03 11.08 11.24 11.08 11.23 0.0M
2024-01-02 11.24 11.24 11.10 11.15 0.0M