KraneShares KWEB Covered Call Strategy ETF (KLIP)

KLIP
🏛️ 美国 →
33.06
最后更新: 2025-10-03
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 32.28 32.40 32.28 32.40 4.0K
09:31 32.37 32.38 32.37 32.38 0.3K
09:32 32.37 32.43 32.37 32.43 2.2K
09:33 32.46 32.46 32.46 32.46 0.0K
09:34 32.45 32.49 32.45 32.49 0.6K
09:35 32.52 32.52 32.48 32.48 0.1K
09:36 32.46 32.46 32.46 32.46 0.2K
09:37 32.40 32.46 32.40 32.46 0.3K
09:38 32.40 32.40 32.40 32.40 0.3K
09:39 32.40 32.42 32.40 32.42 0.1K
09:40 32.43 32.43 32.43 32.43 0.1K
09:41 32.42 32.45 32.42 32.45 1.3K
09:42 32.46 32.49 32.46 32.49 0.3K
09:44 32.52 32.52 32.52 32.52 0.2K
09:45 32.55 32.55 32.55 32.55 0.0K
09:46 32.55 32.55 32.55 32.55 0.4K
09:48 32.58 32.58 32.58 32.58 0.1K
09:49 32.60 32.60 32.59 32.59 0.4K
09:51 32.55 32.55 32.55 32.55 0.1K
09:52 32.52 32.52 32.52 32.52 0.1K
09:54 32.57 32.57 32.57 32.57 0.8K
09:55 32.56 32.56 32.56 32.56 0.4K
09:57 32.57 32.57 32.57 32.57 0.7K
10:00 32.57 32.57 32.57 32.57 5.1K
10:01 32.54 32.54 32.54 32.54 1.3K
10:02 32.57 32.58 32.55 32.58 1.1K
10:04 32.52 32.55 32.52 32.54 0.4K
10:05 32.53 32.55 32.53 32.55 0.1K
10:06 32.55 32.58 32.52 32.52 3.2K
10:08 32.51 32.51 32.51 32.51 0.2K
10:09 32.51 32.51 32.51 32.51 0.2K
10:11 32.49 32.49 32.49 32.49 2.3K
10:12 32.51 32.52 32.51 32.52 0.5K
10:13 32.51 32.51 32.49 32.49 0.1K
10:14 32.52 32.54 32.52 32.54 0.3K
10:15 32.52 32.52 32.52 32.52 0.4K
10:16 32.55 32.58 32.55 32.58 0.2K
10:17 32.58 32.58 32.58 32.58 0.3K
10:18 32.58 32.58 32.58 32.58 0.3K
10:19 32.61 32.61 32.60 32.61 1.0K
10:20 32.58 32.58 32.58 32.58 0.0K
10:22 32.58 32.60 32.58 32.60 0.4K
10:23 32.61 32.61 32.61 32.61 0.3K
10:24 32.63 32.63 32.61 32.61 0.4K
10:28 32.61 32.61 32.61 32.61 0.1K
10:29 32.61 32.61 32.58 32.58 0.4K
10:30 32.57 32.57 32.57 32.57 0.1K
10:31 32.57 32.57 32.57 32.57 0.5K
10:32 32.58 32.58 32.57 32.57 0.1K
10:33 32.55 32.58 32.55 32.58 1.7K
10:34 32.55 32.55 32.55 32.55 0.0K
10:36 32.58 32.58 32.57 32.57 0.1K
10:37 32.57 32.58 32.57 32.58 0.1K
10:38 32.58 32.61 32.58 32.61 1.5K
10:39 32.60 32.60 32.60 32.60 0.2K
10:40 32.61 32.61 32.61 32.61 0.0K
10:41 32.58 32.58 32.58 32.58 0.1K
10:42 32.58 32.58 32.58 32.58 0.9K
10:43 32.58 32.60 32.58 32.60 0.2K
10:46 32.58 32.58 32.58 32.58 0.0K
10:47 32.57 32.57 32.57 32.57 0.1K
10:48 32.57 32.57 32.56 32.56 3.2K
10:49 32.57 32.58 32.57 32.58 0.3K
10:51 32.57 32.57 32.57 32.57 0.1K
10:55 32.58 32.58 32.58 32.58 1.7K
10:56 32.55 32.56 32.55 32.55 1.3K
10:57 32.57 32.57 32.55 32.55 0.2K
10:59 32.53 32.53 32.53 32.53 0.2K
11:01 32.52 32.52 32.52 32.52 0.1K
11:03 32.52 32.52 32.52 32.52 0.0K
11:04 32.53 32.55 32.53 32.55 2.0K
11:05 32.49 32.51 32.49 32.51 0.4K
11:06 32.51 32.51 32.51 32.51 0.5K
11:07 32.49 32.49 32.49 32.49 0.1K
11:09 32.51 32.51 32.50 32.50 0.1K
11:10 32.51 32.51 32.51 32.51 0.1K
11:12 32.52 32.52 32.49 32.50 0.1K
11:13 32.51 32.51 32.51 32.51 0.0K
11:14 32.50 32.52 32.50 32.52 1.0K
11:15 32.52 32.52 32.51 32.51 1.2K
11:22 32.46 32.48 32.46 32.48 2.1K
11:23 32.48 32.48 32.48 32.48 2.0K
11:24 32.48 32.48 32.46 32.48 2.1K
11:25 32.46 32.48 32.46 32.48 0.1K
11:26 32.49 32.49 32.49 32.49 0.0K
11:27 32.48 32.48 32.48 32.48 0.1K
11:28 32.48 32.48 32.48 32.48 0.1K
11:32 32.45 32.45 32.45 32.45 0.0K
11:33 32.43 32.43 32.43 32.43 0.2K
11:35 32.45 32.45 32.45 32.45 0.1K
11:37 32.43 32.43 32.43 32.43 0.0K
11:40 32.43 32.46 32.43 32.45 0.5K
11:42 32.46 32.49 32.46 32.49 1.0K
11:46 32.48 32.48 32.48 32.48 0.1K
11:47 32.49 32.49 32.49 32.49 0.0K
11:50 32.48 32.48 32.48 32.48 0.2K
11:51 32.48 32.48 32.46 32.46 0.1K
11:52 32.48 32.49 32.46 32.46 0.4K
11:53 32.47 32.47 32.47 32.47 0.4K
11:54 32.48 32.48 32.48 32.48 0.1K
11:57 32.48 32.48 32.48 32.48 0.1K
11:58 32.48 32.48 32.46 32.46 1.5K
11:59 32.49 32.49 32.49 32.49 0.2K
12:01 32.46 32.49 32.46 32.49 0.4K
12:02 32.46 32.46 32.46 32.46 1.7K
12:05 32.45 32.46 32.45 32.46 0.9K
12:08 32.46 32.47 32.46 32.47 1.6K
12:09 32.46 32.46 32.43 32.43 0.6K
12:10 32.45 32.45 32.45 32.45 0.0K
12:12 32.43 32.43 32.43 32.43 3.3K
12:13 32.43 32.43 32.43 32.43 0.0K
12:16 32.45 32.46 32.43 32.45 9.7K
12:17 32.43 32.43 32.43 32.43 0.2K
12:18 32.43 32.43 32.43 32.43 0.2K
12:19 32.46 32.46 32.46 32.46 0.0K
12:20 32.43 32.43 32.43 32.43 4.5K
12:21 32.43 32.43 32.43 32.43 0.1K
12:23 32.40 32.40 32.40 32.40 0.2K
12:24 32.40 32.43 32.40 32.43 1.7K
12:26 32.45 32.45 32.43 32.43 0.4K
12:29 32.43 32.43 32.43 32.43 0.4K
12:30 32.43 32.43 32.43 32.43 0.2K
12:32 32.43 32.43 32.43 32.43 0.3K
12:33 32.43 32.43 32.43 32.43 0.2K
12:34 32.42 32.42 32.42 32.42 0.1K
12:41 32.40 32.40 32.40 32.40 0.1K
12:45 32.43 32.43 32.43 32.43 0.4K
12:47 32.40 32.40 32.40 32.40 0.4K
12:48 32.40 32.40 32.40 32.40 0.0K
12:49 32.42 32.42 32.40 32.40 0.2K
12:50 32.40 32.41 32.40 32.41 1.5K
12:54 32.42 32.42 32.41 32.41 2.0K
12:56 32.43 32.43 32.43 32.43 0.1K
12:59 32.45 32.46 32.43 32.43 0.8K
13:00 32.43 32.43 32.43 32.43 0.2K
13:02 32.46 32.46 32.46 32.46 0.0K
13:03 32.45 32.45 32.43 32.43 0.2K
13:04 32.46 32.46 32.45 32.46 0.1K
13:07 32.46 32.47 32.46 32.47 0.7K
13:08 32.46 32.48 32.46 32.48 0.2K
13:10 32.48 32.48 32.48 32.48 0.1K
13:11 32.46 32.46 32.46 32.46 0.2K
13:12 32.46 32.49 32.46 32.49 0.5K
13:14 32.46 32.46 32.46 32.46 0.1K
13:15 32.46 32.46 32.46 32.46 0.6K
13:16 32.47 32.47 32.47 32.47 0.1K
13:17 32.48 32.48 32.46 32.46 0.2K
13:18 32.46 32.46 32.46 32.46 0.0K
13:19 32.46 32.46 32.46 32.46 0.0K
13:21 32.43 32.46 32.43 32.46 1.2K
13:22 32.43 32.43 32.43 32.43 0.0K
13:25 32.43 32.43 32.42 32.42 1.0K
13:26 32.40 32.40 32.40 32.40 0.0K
13:27 32.42 32.42 32.42 32.42 0.0K
13:33 32.43 32.43 32.43 32.43 0.1K
13:34 32.43 32.43 32.43 32.43 0.8K
13:37 32.45 32.45 32.45 32.45 0.5K
13:40 32.45 32.46 32.45 32.46 0.4K
13:41 32.45 32.45 32.45 32.45 0.4K
13:45 32.46 32.46 32.46 32.46 0.1K
13:46 32.45 32.45 32.45 32.45 0.1K
13:47 32.45 32.45 32.43 32.43 0.2K
13:49 32.45 32.45 32.45 32.45 0.4K
13:50 32.46 32.48 32.46 32.48 0.1K
13:52 32.46 32.46 32.46 32.46 0.2K
13:53 32.46 32.46 32.46 32.46 0.0K
13:58 32.46 32.46 32.46 32.46 0.9K
14:01 32.46 32.46 32.46 32.46 0.0K
14:02 32.46 32.46 32.46 32.46 0.0K
14:06 32.49 32.49 32.47 32.47 0.1K
14:08 32.49 32.49 32.48 32.48 0.2K
14:12 32.49 32.49 32.49 32.49 0.3K
14:13 32.46 32.46 32.46 32.46 0.0K
14:15 32.49 32.49 32.46 32.46 1.1K
14:22 32.46 32.46 32.46 32.46 0.0K
14:33 32.45 32.45 32.45 32.45 0.0K
14:35 32.45 32.45 32.45 32.45 0.3K
14:36 32.45 32.45 32.45 32.45 0.0K
14:37 32.45 32.46 32.45 32.46 0.1K
14:39 32.46 32.46 32.46 32.46 0.2K
14:42 32.45 32.45 32.43 32.43 0.1K
14:45 32.46 32.46 32.45 32.45 0.1K
14:46 32.43 32.43 32.43 32.43 0.0K
14:52 32.45 32.45 32.45 32.45 0.2K
14:56 32.46 32.48 32.46 32.48 0.2K
15:01 32.46 32.46 32.46 32.46 0.4K
15:02 32.47 32.47 32.47 32.47 0.1K
15:03 32.46 32.46 32.45 32.45 0.4K
15:05 32.46 32.46 32.46 32.46 0.5K
15:07 32.48 32.48 32.48 32.48 0.2K
15:08 32.48 32.48 32.48 32.48 0.1K
15:09 32.46 32.46 32.46 32.46 0.3K
15:10 32.48 32.48 32.46 32.46 0.9K
15:11 32.46 32.46 32.46 32.46 0.0K
15:13 32.46 32.46 32.46 32.46 0.1K
15:14 32.46 32.46 32.45 32.45 0.5K
15:15 32.45 32.46 32.45 32.46 0.7K
15:16 32.49 32.49 32.49 32.49 0.1K
15:18 32.48 32.48 32.48 32.48 0.2K
15:19 32.48 32.48 32.48 32.48 1.2K
15:20 32.46 32.48 32.46 32.48 0.2K
15:21 32.48 32.48 32.48 32.48 0.2K
15:22 32.48 32.48 32.48 32.48 0.2K
15:25 32.48 32.48 32.48 32.48 0.2K
15:26 32.48 32.49 32.48 32.49 0.3K
15:27 32.49 32.52 32.49 32.52 0.6K
15:31 32.46 32.49 32.46 32.49 0.4K
15:32 32.48 32.48 32.48 32.48 0.0K
15:36 32.49 32.49 32.49 32.49 0.1K
15:37 32.49 32.49 32.49 32.49 0.1K
15:38 32.49 32.49 32.49 32.49 0.3K
15:39 32.48 32.48 32.48 32.48 0.2K
15:41 32.48 32.48 32.48 32.48 0.0K
15:42 32.49 32.49 32.48 32.48 0.4K
15:43 32.49 32.49 32.49 32.49 0.0K
15:44 32.48 32.48 32.48 32.48 0.1K
15:45 32.48 32.48 32.46 32.46 0.3K
15:47 32.48 32.48 32.48 32.48 0.0K
15:48 32.48 32.49 32.48 32.49 0.4K
15:50 32.48 32.48 32.48 32.48 0.0K
15:51 32.47 32.48 32.46 32.46 0.1K
15:52 32.49 32.49 32.49 32.49 0.0K
15:53 32.48 32.48 32.46 32.46 0.4K
15:55 32.46 32.47 32.46 32.47 3.3K
15:56 32.48 32.48 32.48 32.48 0.1K
15:57 32.46 32.46 32.45 32.45 0.6K
15:58 32.46 32.46 32.46 32.46 0.7K
15:59 32.46 32.48 32.46 32.46 6.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据