KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM)

KMLM
🏛️ 美国 →
26.72
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 28.29 28.29 28.24 28.24 0.9K
09:31 28.28 28.28 28.28 28.28 0.3K
09:36 28.28 28.28 28.28 28.28 1.9K
09:37 28.27 28.27 28.27 28.27 0.3K
09:40 28.30 28.30 28.29 28.29 14.0K
09:41 28.28 28.28 28.28 28.28 3.5K
09:48 28.28 28.28 28.28 28.28 0.1K
09:49 28.29 28.29 28.29 28.29 6.6K
09:51 28.30 28.30 28.30 28.30 0.7K
09:52 28.30 28.31 28.30 28.31 7.4K
09:57 28.31 28.31 28.31 28.31 0.2K
09:58 28.30 28.30 28.30 28.30 5.9K
10:00 28.30 28.30 28.30 28.30 0.3K
10:07 28.31 28.32 28.31 28.32 1.1K
10:11 28.31 28.31 28.31 28.31 0.9K
10:24 28.38 28.40 28.38 28.40 21.3K
10:25 28.40 28.40 28.40 28.40 3.2K
10:31 28.40 28.44 28.40 28.44 1.1K
10:37 28.40 28.40 28.40 28.40 0.6K
10:42 28.44 28.44 28.43 28.43 0.6K
10:45 28.41 28.41 28.41 28.41 0.5K
10:47 28.44 28.44 28.44 28.44 9.2K
10:53 28.44 28.44 28.44 28.44 1.9K
10:55 28.43 28.43 28.43 28.43 0.4K
10:59 28.45 28.45 28.45 28.45 0.8K
11:04 28.41 28.41 28.41 28.41 0.8K
11:14 28.45 28.45 28.44 28.44 1.4K
11:18 28.42 28.43 28.42 28.43 0.7K
11:19 28.42 28.42 28.42 28.42 1.4K
11:20 28.43 28.43 28.43 28.43 0.6K
11:23 28.41 28.41 28.41 28.41 1.1K
11:25 28.43 28.43 28.43 28.43 0.3K
11:30 28.42 28.42 28.42 28.42 1.9K
11:31 28.43 28.43 28.43 28.43 0.5K
11:33 28.41 28.41 28.41 28.41 5.3K
11:36 28.40 28.40 28.40 28.40 0.4K
11:42 28.42 28.42 28.42 28.42 0.4K
11:44 28.41 28.41 28.41 28.41 0.1K
11:47 28.44 28.44 28.44 28.44 0.1K
11:49 28.44 28.44 28.44 28.44 0.6K
11:52 28.43 28.43 28.43 28.43 0.5K
12:02 28.38 28.38 28.38 28.38 0.4K
12:05 28.39 28.39 28.39 28.39 0.4K
12:07 28.38 28.38 28.38 28.38 1.9K
12:21 28.39 28.39 28.38 28.37 0.4K
12:24 28.39 28.39 28.39 28.39 0.3K
12:26 28.38 28.38 28.38 28.38 5.2K
12:29 28.38 28.38 28.38 28.38 1.1K
12:33 28.36 28.36 28.36 28.36 0.2K
12:46 28.40 28.40 28.40 28.40 1.0K
12:47 28.41 28.41 28.41 28.41 1.1K
12:50 28.40 28.40 28.40 28.40 0.5K
12:59 28.41 28.41 28.41 28.41 0.1K
13:01 28.42 28.42 28.42 28.42 0.1K
13:02 28.41 28.41 28.41 28.41 0.6K
13:15 28.41 28.41 28.41 28.41 0.2K
13:32 28.41 28.41 28.41 28.41 0.7K
13:45 28.43 28.43 28.43 28.43 1.3K
13:50 28.42 28.42 28.42 28.42 1.8K
13:54 28.41 28.41 28.41 28.41 1.7K
14:13 28.42 28.42 28.42 28.42 0.4K
14:14 28.41 28.41 28.41 28.41 0.1K
14:17 28.39 28.39 28.39 28.39 0.8K
14:21 28.40 28.40 28.40 28.40 0.2K
14:28 28.38 28.38 28.38 28.38 0.9K
14:32 28.38 28.38 28.38 28.38 1.1K
14:33 28.41 28.41 28.41 28.41 0.4K
14:39 28.37 28.37 28.37 28.37 3.5K
14:41 28.38 28.38 28.38 28.38 0.4K
14:44 28.41 28.41 28.41 28.41 0.2K
14:48 28.42 28.42 28.42 28.42 0.3K
14:50 28.41 28.41 28.41 28.41 0.3K
14:52 28.42 28.42 28.42 28.42 0.1K
14:59 28.41 28.41 28.41 28.41 0.1K
15:01 28.40 28.40 28.40 28.40 0.4K
15:02 28.41 28.41 28.41 28.41 0.5K
15:07 28.40 28.40 28.40 28.40 0.1K
15:10 28.41 28.41 28.41 28.41 0.2K
15:15 28.39 28.39 28.39 28.39 0.1K
15:19 28.39 28.39 28.39 28.39 0.2K
15:20 28.39 28.39 28.39 28.39 0.5K
15:25 28.40 28.40 28.40 28.40 0.6K
15:32 28.40 28.40 28.40 28.40 0.9K
15:40 28.41 28.41 28.41 28.41 4.8K
15:45 28.41 28.41 28.41 28.41 1.1K
15:47 28.42 28.42 28.42 28.42 0.2K
15:48 28.42 28.42 28.42 28.42 0.2K
15:49 28.42 28.42 28.42 28.42 0.3K
15:50 28.42 28.42 28.42 28.42 0.2K
15:51 28.41 28.43 28.41 28.42 1.7K
15:52 28.43 28.43 28.43 28.42 2.9K
15:53 28.42 28.42 28.41 28.41 1.7K
15:54 28.42 28.43 28.42 28.42 6.7K
15:58 28.42 28.42 28.42 28.42 1.1K
15:59 28.41 28.47 28.41 28.47 0.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据