KraneShares KWEB Covered Call Strategy ETF (KLIP)

KLIP
🏛️ 美国 →
33.42
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
2023-12-29 16.10 16.30 16.07 16.27 0.4M
2023-12-28 16.05 16.15 16.00 16.05 0.4M
2023-12-27 15.85 15.85 15.67 15.75 0.6M
2023-12-26 16.48 16.60 16.35 16.43 0.6M
2023-12-22 16.30 16.37 16.10 16.33 0.7M
2023-12-21 16.67 16.87 16.59 16.87 0.2M
2023-12-20 16.64 16.68 16.40 16.42 0.3M
2023-12-19 16.62 16.80 16.62 16.75 0.3M
2023-12-18 16.72 16.72 16.39 16.61 0.5M
2023-12-15 16.80 16.84 16.67 16.71 0.2M
2023-12-14 16.59 16.71 16.59 16.67 0.2M
2023-12-13 16.52 16.54 16.30 16.54 0.2M
2023-12-12 16.49 16.59 16.43 16.58 0.1M
2023-12-11 16.35 16.47 16.26 16.45 0.2M
2023-12-08 16.41 16.46 16.37 16.38 0.1M
2023-12-07 16.48 16.48 16.40 16.47 0.1M
2023-12-06 16.39 16.51 16.32 16.32 0.2M
2023-12-05 16.25 16.37 16.19 16.37 0.3M
2023-12-04 16.52 16.52 16.37 16.39 0.3M
2023-12-01 16.61 16.63 16.55 16.63 0.2M
2023-11-30 16.60 16.70 16.53 16.70 0.4M
2023-11-29 16.59 16.66 16.55 16.60 0.4M
2023-11-28 16.69 16.73 16.66 16.69 0.4M
2023-11-27 17.42 17.42 17.34 17.37 0.6M
2023-11-24 17.41 17.44 17.39 17.44 0.2M
2023-11-22 17.42 17.43 17.32 17.38 0.4M
2023-11-21 17.36 17.37 17.31 17.35 0.3M
2023-11-20 17.30 17.40 17.30 17.39 0.3M
2023-11-17 17.23 17.27 17.19 17.23 0.2M
2023-11-16 17.15 17.24 17.12 17.18 0.2M
2023-11-15 17.27 17.33 17.20 17.27 0.3M
2023-11-14 17.17 17.17 17.08 17.15 0.1M
2023-11-13 16.97 17.08 16.97 17.02 0.1M
2023-11-10 16.95 16.95 16.85 16.94 0.1M
2023-11-09 17.09 17.09 16.89 16.96 0.1M
2023-11-08 17.03 17.08 17.00 17.04 0.1M
2023-11-07 17.03 17.03 16.91 17.00 0.1M
2023-11-06 17.00 17.03 16.98 17.01 0.1M
2023-11-03 16.90 16.98 16.84 16.95 0.2M
2023-11-02 16.59 16.62 16.51 16.62 0.2M
2023-11-01 16.37 16.45 16.34 16.45 0.2M
2023-10-31 16.44 16.50 16.27 16.43 0.4M
2023-10-30 16.60 16.67 16.55 16.59 0.6M
2023-10-27 16.58 16.69 16.50 16.54 0.8M
2023-10-26 17.22 17.28 17.11 17.20 0.5M
2023-10-25 17.20 17.28 17.09 17.16 0.4M
2023-10-24 17.18 17.44 17.11 17.40 0.4M
2023-10-23 16.84 17.04 16.68 17.00 0.4M
2023-10-20 16.94 16.97 16.83 16.89 0.3M
2023-10-19 17.14 17.19 17.06 17.08 0.3M
2023-10-18 17.38 17.39 17.23 17.27 0.4M
2023-10-17 17.43 17.53 17.39 17.48 0.3M
2023-10-16 17.46 17.58 17.25 17.57 0.2M
2023-10-13 17.49 17.51 17.39 17.47 0.2M
2023-10-12 17.75 17.75 17.46 17.51 0.2M
2023-10-11 17.70 17.73 17.65 17.70 0.2M
2023-10-10 17.53 17.63 17.50 17.60 0.2M
2023-10-09 17.22 17.37 17.22 17.35 0.1M
2023-10-06 17.05 17.41 17.05 17.36 0.2M
2023-10-05 16.94 17.04 16.88 17.04 0.2M
2023-10-04 16.92 16.97 16.91 16.94 0.2M
2023-10-03 17.00 17.10 16.98 17.00 0.2M
2023-10-02 17.19 17.23 17.13 17.21 0.3M
2023-09-29 17.23 17.34 17.16 17.23 0.6M
2023-09-28 16.96 17.08 16.85 17.08 0.2M
2023-09-27 17.13 17.13 16.92 17.09 0.4M
2023-09-26 17.87 17.87 17.76 17.78 0.6M
2023-09-25 17.75 17.94 17.67 17.94 0.4M
2023-09-22 18.03 18.03 17.91 17.99 0.3M
2023-09-21 17.59 17.63 17.51 17.61 0.5M
2023-09-20 18.00 18.00 17.82 17.83 0.3M
2023-09-19 17.99 18.04 17.92 17.99 0.2M
2023-09-18 17.91 18.00 17.84 17.99 0.4M
2023-09-15 18.01 18.04 17.80 17.95 0.2M
2023-09-14 18.00 18.03 17.92 17.99 0.1M
2023-09-13 17.96 17.96 17.85 17.91 0.2M
2023-09-12 17.99 18.02 17.92 17.95 0.2M
2023-09-11 17.94 17.95 17.85 17.95 0.2M
2023-09-08 17.77 17.77 17.56 17.70 0.2M
2023-09-07 17.91 17.93 17.58 17.73 0.2M
2023-09-06 18.05 18.22 18.05 18.13 0.1M
2023-09-05 18.13 18.13 18.03 18.10 0.1M
2023-09-01 17.98 18.30 17.98 18.19 0.3M
2023-08-31 17.92 17.95 17.61 17.85 0.3M
2023-08-30 17.81 17.99 17.81 17.97 0.2M
2023-08-29 17.81 18.09 17.81 17.97 0.2M
2023-08-28 18.54 18.57 18.28 18.53 0.3M
2023-08-25 18.36 18.36 17.92 18.22 0.2M
2023-08-24 18.45 18.45 18.21 18.27 0.2M
2023-08-23 18.00 18.19 17.97 18.15 0.2M
2023-08-22 18.13 18.13 17.77 17.86 0.1M
2023-08-21 17.72 17.83 17.58 17.82 0.2M
2023-08-18 17.75 17.77 17.58 17.72 0.3M
2023-08-17 18.38 18.39 18.18 18.23 0.1M
2023-08-16 18.15 18.23 17.99 18.11 0.2M
2023-08-15 18.49 18.52 18.21 18.31 0.2M
2023-08-14 18.47 18.57 18.34 18.56 0.2M
2023-08-11 18.60 18.60 18.43 18.52 0.2M
2023-08-10 18.90 19.03 18.81 18.87 0.1M
2023-08-09 18.77 18.77 18.58 18.68 0.1M
2023-08-08 18.63 18.63 18.43 18.61 0.1M
2023-08-07 18.85 18.89 18.60 18.74 0.1M
2023-08-04 18.83 18.83 18.76 18.79 0.1M
2023-08-03 18.60 18.80 18.60 18.73 0.2M
2023-08-02 18.69 18.69 18.51 18.53 0.2M
2023-08-01 18.70 18.84 18.70 18.80 0.2M
2023-07-31 18.87 18.90 18.80 18.90 0.2M
2023-07-28 18.89 18.89 18.78 18.78 0.1M
2023-07-27 18.84 18.84 18.66 18.71 0.3M
2023-07-26 19.56 19.59 19.50 19.56 0.3M
2023-07-25 19.62 19.62 19.45 19.49 0.3M
2023-07-24 19.22 19.52 19.16 19.47 0.3M
2023-07-21 19.35 19.35 19.19 19.25 0.1M
2023-07-20 19.19 19.22 19.09 19.18 0.2M
2023-07-19 19.29 19.35 19.19 19.22 0.1M
2023-07-18 19.29 19.29 19.04 19.13 0.3M
2023-07-17 19.29 19.39 19.21 19.38 0.2M
2023-07-14 19.42 19.42 19.24 19.35 0.1M
2023-07-13 19.39 19.46 19.36 19.45 0.1M
2023-07-12 19.31 19.33 19.18 19.31 0.1M
2023-07-11 19.03 19.05 18.82 19.01 0.1M
2023-07-10 18.78 18.93 18.71 18.89 0.1M
2023-07-07 18.75 18.88 18.62 18.84 0.1M
2023-07-06 18.62 18.65 18.36 18.44 0.2M
2023-07-05 18.89 18.89 18.71 18.83 0.2M
2023-07-03 18.89 18.98 18.82 18.85 0.2M
2023-06-30 18.63 18.65 18.51 18.60 0.1M
2023-06-29 18.60 18.60 18.45 18.52 0.1M
2023-06-28 18.74 18.78 18.58 18.71 0.1M
2023-06-27 19.70 19.75 19.54 19.64 0.1M
2023-06-26 19.46 19.50 19.34 19.40 0.1M
2023-06-23 19.49 19.49 19.21 19.35 0.1M
2023-06-22 19.59 19.59 19.41 19.55 0.1M
2023-06-21 19.61 19.61 19.46 19.52 0.1M
2023-06-20 19.75 19.80 19.59 19.59 0.1M
2023-06-16 19.91 19.91 19.72 19.79 0.1M
2023-06-15 19.75 19.85 19.75 19.82 0.1M
2023-06-14 19.74 19.80 19.68 19.71 0.1M
2023-06-13 19.72 19.78 19.61 19.67 0.1M
2023-06-12 19.64 19.64 19.46 19.55 0.0M
2023-06-09 19.41 19.58 19.41 19.50 0.0M
2023-06-08 19.46 19.49 19.35 19.43 0.0M
2023-06-07 19.46 19.46 19.25 19.26 0.0M
2023-06-06 19.17 19.53 19.03 19.33 0.1M
2023-06-05 19.14 19.14 18.90 19.10 0.0M
2023-06-02 19.33 19.33 19.06 19.11 0.0M
2023-06-01 18.29 18.88 18.29 18.79 0.0M
2023-05-31 18.11 18.20 17.76 18.20 0.1M
2023-05-30 18.71 18.73 18.14 18.21 0.1M
2023-05-26 18.44 18.84 18.40 18.66 0.1M
2023-05-25 19.54 19.54 19.10 19.19 0.1M
2023-05-24 19.67 19.75 19.33 19.52 0.1M
2023-05-23 19.97 19.99 19.63 19.74 0.1M
2023-05-22 20.11 20.26 20.09 20.12 0.1M
2023-05-19 19.91 19.91 19.71 19.81 0.1M
2023-05-18 20.42 20.42 19.83 19.90 0.1M
2023-05-17 20.20 20.36 20.06 20.32 0.0M
2023-05-16 20.30 20.43 20.07 20.28 0.1M
2023-05-15 20.23 20.40 20.05 20.35 0.0M
2023-05-12 20.00 20.00 19.70 19.77 0.0M
2023-05-11 19.76 20.09 19.74 20.08 0.0M
2023-05-10 19.71 19.80 19.56 19.74 0.0M
2023-05-09 19.86 19.86 19.56 19.70 0.0M
2023-05-08 20.07 20.07 19.80 19.98 0.0M
2023-05-05 20.20 20.20 19.90 20.02 0.0M
2023-05-04 19.66 19.95 19.66 19.88 0.0M
2023-05-03 19.75 19.78 19.55 19.66 0.0M
2023-05-02 20.05 20.05 19.52 19.67 0.0M
2023-05-01 20.11 20.18 20.01 20.13 0.0M
2023-04-28 19.99 20.15 19.88 20.04 0.0M
2023-04-27 19.85 20.11 19.74 19.93 0.0M
2023-04-26 19.94 19.94 19.61 19.73 0.0M
2023-04-25 20.85 20.86 20.40 20.52 0.0M
2023-04-24 21.31 21.31 20.85 20.94 0.0M
2023-04-21 21.31 21.31 20.85 21.04 0.0M
2023-04-20 21.56 21.57 21.36 21.43 0.0M
2023-04-19 21.56 21.56 21.47 21.48 0.0M
2023-04-18 21.60 21.60 21.52 21.54 0.0M
2023-04-17 21.42 21.53 21.42 21.51 0.0M
2023-04-14 21.36 21.36 21.20 21.26 0.0M
2023-04-13 21.38 21.38 21.29 21.30 0.0M
2023-04-12 21.30 21.30 21.09 21.10 0.0M
2023-04-11 21.38 21.44 21.32 21.43 0.0M
2023-04-10 21.37 21.38 21.30 21.38 0.0M
2023-04-06 21.25 21.38 21.22 21.37 0.0M
2023-04-05 21.27 21.27 21.19 21.26 0.0M
2023-04-04 21.37 21.37 21.25 21.29 0.0M
2023-04-03 21.31 21.35 21.26 21.33 0.0M
2023-03-31 21.31 21.34 21.20 21.28 0.0M
2023-03-30 21.30 21.34 21.28 21.32 0.0M
2023-03-29 21.16 21.23 21.05 21.22 0.0M
2023-03-28 22.11 22.23 22.06 22.23 0.0M
2023-03-27 21.96 22.03 21.90 21.99 0.0M
2023-03-24 21.99 22.07 21.95 22.01 0.0M
2023-03-23 22.18 22.18 21.91 22.02 0.0M
2023-03-22 21.91 21.91 21.71 21.71 0.0M
2023-03-21 21.77 21.80 21.61 21.73 0.0M
2023-03-20 21.52 21.53 21.52 21.53 0.0M
2023-03-17 21.55 21.67 21.40 21.60 0.0M
2023-03-16 21.15 21.58 21.08 21.58 0.0M
2023-03-15 21.27 21.27 20.79 21.08 0.0M
2023-03-14 21.34 21.58 21.29 21.58 0.0M
2023-03-13 21.22 21.60 21.22 21.47 0.0M
2023-03-10 21.02 21.25 21.02 21.11 0.0M
2023-03-09 21.79 21.79 21.00 21.11 0.0M
2023-03-08 22.13 22.13 21.96 22.07 0.0M
2023-03-07 22.36 22.46 22.26 22.27 0.0M
2023-03-06 23.00 23.00 22.73 22.73 0.0M
2023-03-03 22.82 23.07 22.82 22.95 0.0M
2023-03-02 22.35 22.87 22.35 22.87 0.0M
2023-03-01 22.73 22.76 22.30 22.37 0.0M
2023-02-28 21.85 21.85 21.66 21.69 0.0M
2023-02-27 21.62 21.88 21.62 21.78 0.0M
2023-02-24 21.61 21.61 21.24 21.38 0.0M
2023-02-23 23.45 23.50 23.04 23.20 0.0M
2023-02-22 23.24 23.40 23.13 23.27 0.0M
2023-02-21 23.51 23.51 23.15 23.20 0.0M
2023-02-17 23.64 23.64 23.50 23.64 0.0M
2023-02-16 23.94 24.04 23.88 23.97 0.0M
2023-02-15 23.89 23.99 23.67 23.92 0.0M
2023-02-14 23.81 23.95 23.71 23.94 0.0M
2023-02-13 24.01 24.26 24.01 24.14 0.0M
2023-02-10 23.92 23.92 23.43 23.54 0.0M
2023-02-09 24.35 24.35 24.21 24.27 0.0M
2023-02-08 24.24 24.24 23.79 23.89 0.0M
2023-02-07 24.24 24.28 23.97 24.22 0.0M
2023-02-06 23.91 23.98 23.56 23.92 0.1M
2023-02-03 24.38 24.38 24.15 24.15 0.0M
2023-02-02 24.66 24.66 24.49 24.49 0.0M
2023-02-01 24.62 24.77 24.45 24.65 0.0M
2023-01-31 24.41 24.41 24.24 24.24 0.0M
2023-01-30 24.48 24.48 24.20 24.26 0.0M
2023-01-27 24.85 24.85 24.67 24.76 0.0M
2023-01-26 25.14 25.30 25.14 25.30 0.0M
2023-01-25 24.95 25.11 24.95 25.11 0.0M
2023-01-24 24.89 25.01 24.83 25.01 0.0M
2023-01-23 24.91 24.99 24.91 24.99 0.0M
2023-01-20 24.83 24.90 24.79 24.83 0.0M
2023-01-19 24.48 24.67 24.37 24.51 0.0M
2023-01-18 24.47 24.47 24.31 24.31 0.0M
2023-01-17 24.74 24.74 24.48 24.57 0.0M
2023-01-13 24.75 24.92 24.75 24.89 0.0M
2023-01-12 24.58 24.75 24.50 24.67 0.0M