KraneShares MSCI Emerging Markets ex China Index ETF (KEMX)

KEMX
🏛️ 美国 →
34.36
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
2022-12-30 24.25 24.25 23.98 24.13 0.0M
2022-12-29 24.34 24.35 24.28 24.32 0.0M
2022-12-28 24.30 24.30 24.01 24.02 0.1M
2022-12-27 25.30 25.37 25.24 25.29 0.0M
2022-12-23 25.12 25.21 25.07 25.21 0.0M
2022-12-22 25.10 25.17 24.94 25.17 0.0M
2022-12-21 25.16 25.33 25.11 25.32 0.0M
2022-12-20 25.17 25.29 25.12 25.21 0.1M
2022-12-19 25.07 25.20 24.98 25.05 0.1M
2022-12-16 24.98 24.98 24.80 24.89 0.0M
2022-12-15 24.93 24.98 24.74 24.80 0.1M
2022-12-14 25.35 25.50 25.30 25.40 0.0M
2022-12-13 25.50 25.55 25.35 25.38 0.0M
2022-12-12 25.12 25.22 25.05 25.21 0.0M
2022-12-09 25.28 25.41 25.23 25.23 0.0M
2022-12-08 25.38 25.41 25.32 25.32 0.0M
2022-12-07 25.34 25.36 25.31 25.32 0.0M
2022-12-06 25.34 25.34 25.21 25.27 0.0M
2022-12-05 25.76 25.76 25.46 25.47 0.0M
2022-12-02 25.80 25.93 25.73 25.87 0.0M
2022-12-01 25.99 26.06 25.96 26.03 0.0M
2022-11-30 25.82 26.19 25.78 26.19 0.0M
2022-11-29 25.46 25.48 25.41 25.42 0.0M
2022-11-28 25.29 25.37 25.07 25.07 0.0M
2022-11-25 25.38 25.38 25.37 25.38 0.0M
2022-11-23 25.20 25.23 25.19 25.23 0.0M
2022-11-22 25.03 25.06 24.96 25.06 0.0M
2022-11-21 24.76 24.86 24.76 24.86 0.0M
2022-11-18 25.08 25.09 25.07 25.09 0.0M
2022-11-17 24.89 25.06 24.82 25.06 0.0M
2022-11-16 25.30 25.31 25.16 25.17 0.0M
2022-11-15 25.76 25.78 25.54 25.70 0.1M
2022-11-14 25.33 25.37 25.26 25.26 0.0M
2022-11-11 25.33 25.56 25.33 25.49 0.0M
2022-11-10 24.83 24.94 24.77 24.94 0.0M
2022-11-09 24.51 24.51 24.19 24.19 0.0M
2022-11-08 24.31 24.44 24.31 24.44 0.0M
2022-11-07 24.08 24.11 24.08 24.10 0.0M
2022-11-04 23.94 24.06 23.93 24.06 0.0M
2022-11-03 23.24 23.38 23.21 23.36 0.0M
2022-11-02 23.57 23.57 23.30 23.30 0.0M
2022-11-01 23.73 23.84 23.65 23.65 0.0M
2022-10-31 23.36 23.40 23.34 23.40 0.0M
2022-10-28 23.36 23.36 23.36 23.36 0.0M
2022-10-27 23.28 23.28 23.28 23.28 0.0M
2022-10-26 23.36 23.36 23.25 23.29 0.0M
2022-10-25 23.05 23.10 23.05 23.10 0.0M
2022-10-24 22.98 22.98 22.94 22.94 0.0M
2022-10-21 23.28 23.34 23.26 23.34 0.0M
2022-10-20 23.02 23.13 22.93 22.93 0.0M
2022-10-19 22.67 22.87 22.67 22.73 0.0M
2022-10-18 23.00 23.03 22.85 22.93 0.0M
2022-10-17 22.80 22.99 22.80 22.96 0.0M
2022-10-14 22.64 22.64 22.42 22.42 0.0M
2022-10-13 22.22 22.84 22.20 22.84 0.0M
2022-10-12 22.66 22.66 22.59 22.60 0.0M
2022-10-11 22.71 22.87 22.60 22.60 0.0M
2022-10-10 22.79 22.89 22.79 22.85 0.0M
2022-10-07 22.93 22.93 22.93 22.93 0.0M
2022-10-06 23.47 23.47 23.37 23.37 0.0M
2022-10-05 23.41 23.48 23.41 23.48 0.0M
2022-10-04 23.42 23.51 23.42 23.51 0.0M
2022-10-03 22.76 22.90 22.76 22.90 0.0M
2022-09-30 22.62 22.62 22.39 22.39 0.0M
2022-09-29 22.35 22.48 22.35 22.48 0.0M
2022-09-28 22.83 22.99 22.83 22.96 0.0M
2022-09-27 22.76 22.76 22.76 22.76 0.0M
2022-09-26 22.74 22.81 22.74 22.81 0.0M
2022-09-23 23.28 23.28 23.16 23.16 0.0M
2022-09-22 23.79 23.83 23.79 23.82 0.0M
2022-09-21 24.11 24.11 23.95 23.95 0.0M
2022-09-20 24.17 24.22 24.17 24.18 0.0M
2022-09-19 24.22 24.32 24.20 24.30 0.0M
2022-09-16 24.12 24.15 24.12 24.15 0.0M
2022-09-15 24.34 24.34 24.29 24.29 0.0M
2022-09-14 24.66 24.66 24.56 24.56 0.0M
2022-09-13 24.42 24.42 24.42 24.42 0.0M
2022-09-12 25.16 25.17 25.16 25.17 0.0M
2022-09-09 24.74 24.89 24.74 24.89 0.0M
2022-09-08 24.45 24.52 24.45 24.52 0.0M
2022-09-07 24.45 24.53 24.45 24.53 0.0M
2022-09-06 24.50 24.50 24.35 24.41 0.0M
2022-09-02 24.84 24.84 24.55 24.55 0.0M
2022-09-01 24.63 24.70 24.50 24.70 0.0M
2022-08-31 24.94 24.94 24.94 24.94 0.0M
2022-08-29 25.14 25.14 25.14 25.14 0.0M
2022-08-26 25.69 25.69 25.23 25.23 0.0M
2022-08-25 25.69 25.69 25.69 25.69 0.0M
2022-08-23 25.30 25.41 25.30 25.41 0.0M
2022-08-22 25.25 25.25 25.23 25.23 0.0M
2022-08-19 25.70 25.70 25.47 25.55 0.0M
2022-08-18 25.99 25.99 25.96 25.96 0.0M
2022-08-17 26.06 26.10 26.06 26.10 0.0M
2022-08-16 26.16 26.30 26.16 26.25 0.0M
2022-08-15 26.18 26.18 26.18 26.18 0.0M
2022-08-12 26.21 26.31 26.21 26.31 0.0M
2022-08-11 26.16 26.16 25.99 25.99 0.0M
2022-08-10 25.86 26.00 25.86 26.00 0.0M
2022-08-09 25.53 25.55 25.52 25.53 0.0M
2022-08-08 25.61 25.61 25.54 25.57 0.0M
2022-08-05 25.32 25.41 25.32 25.41 0.0M
2022-08-04 25.25 25.30 25.24 25.30 0.0M
2022-08-03 25.17 25.20 25.17 25.20 0.0M
2022-08-02 25.00 25.13 24.97 24.97 0.0M
2022-08-01 25.18 25.18 24.99 25.05 0.0M
2022-07-29 25.13 25.19 25.11 25.18 0.1M
2022-07-28 25.19 25.19 25.19 25.19 0.0M
2022-07-27 24.53 24.87 24.53 24.87 0.0M
2022-07-26 24.39 24.39 24.39 24.39 0.0M
2022-07-25 24.59 24.66 24.59 24.62 0.0M
2022-07-22 24.58 24.58 24.49 24.49 0.0M
2022-07-20 24.30 24.30 24.27 24.27 0.0M
2022-07-19 24.33 24.39 24.33 24.35 0.0M
2022-07-18 24.15 24.17 23.89 23.89 0.0M
2022-07-15 23.61 23.83 23.61 23.83 0.0M
2022-07-14 23.40 23.52 23.40 23.50 0.0M
2022-07-13 23.82 23.82 23.72 23.72 0.0M
2022-07-12 23.87 23.87 23.72 23.72 0.0M
2022-07-11 23.71 23.84 23.71 23.75 0.0M
2022-07-08 24.15 24.28 24.09 24.28 0.0M
2022-07-07 24.16 24.24 24.16 24.20 0.0M
2022-07-06 23.64 23.71 23.60 23.71 0.1M
2022-07-05 23.80 23.80 23.80 23.80 0.0M
2022-07-01 24.00 24.04 23.95 24.04 0.0M
2022-06-30 24.39 24.39 24.36 24.36 0.0M
2022-06-29 24.57 24.57 24.57 24.57 0.0M
2022-06-28 24.66 24.66 24.66 24.66 0.0M
2022-06-27 24.91 24.99 24.88 24.90 0.0M
2022-06-24 24.73 24.88 24.72 24.88 0.0M
2022-06-23 24.21 24.21 24.21 24.21 0.0M
2022-06-22 24.60 24.63 24.56 24.56 0.0M
2022-06-21 24.97 24.99 24.94 24.97 0.0M
2022-06-17 24.69 24.71 24.69 24.71 0.0M
2022-06-16 24.74 24.74 24.74 24.74 0.0M
2022-06-15 25.28 25.52 25.28 25.52 0.0M
2022-06-14 25.17 25.17 25.17 25.17 0.0M
2022-06-13 24.94 24.94 24.94 24.94 0.0M
2022-06-10 25.77 25.94 25.77 25.84 0.0M
2022-06-09 26.31 26.31 26.31 26.31 0.0M
2022-06-08 26.82 26.85 26.69 26.69 0.0M
2022-06-07 26.95 26.95 26.81 26.94 0.0M
2022-06-06 27.25 27.30 26.96 27.02 0.0M
2022-06-03 27.01 27.09 27.00 27.09 0.0M
2022-06-02 27.17 27.57 27.17 27.49 0.0M
2022-06-01 27.44 27.44 27.05 27.21 0.0M
2022-05-31 27.57 27.57 27.33 27.38 0.0M
2022-05-27 26.97 27.18 26.97 27.18 0.0M
2022-05-26 26.76 26.90 26.73 26.80 0.1M
2022-05-25 26.67 26.74 26.46 26.64 0.5M
2022-05-24 26.75 26.79 26.63 26.79 0.0M
2022-05-23 26.84 27.16 26.84 27.09 0.0M
2022-05-20 26.73 26.84 26.59 26.70 0.0M
2022-05-19 26.19 26.64 26.19 26.57 0.0M
2022-05-18 26.60 26.60 26.14 26.14 0.0M
2022-05-17 26.67 26.85 26.59 26.85 0.0M
2022-05-16 26.10 26.20 26.10 26.20 0.0M
2022-05-13 25.93 26.34 25.93 26.33 0.0M
2022-05-12 25.64 25.78 25.64 25.78 0.0M
2022-05-11 26.28 26.28 25.96 25.96 0.0M
2022-05-10 26.39 26.46 26.06 26.08 0.0M
2022-05-09 26.24 26.36 26.14 26.14 0.0M
2022-05-06 26.80 26.92 26.71 26.86 0.0M
2022-05-05 27.38 27.38 26.96 26.96 0.0M
2022-05-04 27.34 27.96 27.24 27.96 0.0M
2022-05-03 27.49 27.49 27.38 27.49 0.0M
2022-05-02 27.29 27.39 27.12 27.39 0.0M
2022-04-29 27.77 27.77 27.48 27.48 0.0M
2022-04-28 27.65 27.74 27.65 27.74 0.0M
2022-04-27 27.37 27.37 27.37 27.37 0.0M
2022-04-26 27.64 27.64 27.21 27.21 0.0M
2022-04-25 27.67 27.83 27.58 27.83 0.0M
2022-04-22 27.99 27.99 27.99 27.99 0.0M
2022-04-21 28.77 28.77 28.37 28.37 0.0M
2022-04-20 28.66 28.76 28.66 28.76 0.0M
2022-04-19 28.57 28.61 28.49 28.61 0.0M
2022-04-18 28.71 28.87 28.60 28.70 0.0M
2022-04-14 28.95 28.95 28.80 28.80 0.0M
2022-04-13 29.18 29.31 29.18 29.31 0.0M
2022-04-12 29.15 29.15 28.97 28.97 0.0M
2022-04-11 29.22 29.22 29.10 29.10 0.0M
2022-04-08 29.36 29.36 29.36 29.36 0.0M
2022-04-07 29.34 29.50 29.34 29.44 0.0M
2022-04-06 29.60 29.60 29.60 29.60 0.0M
2022-04-05 30.00 30.00 29.85 29.85 0.0M
2022-04-04 30.28 30.40 30.28 30.38 0.0M
2022-04-01 29.95 30.00 29.85 30.00 0.0M
2022-03-31 29.90 29.90 29.79 29.79 0.0M
2022-03-30 30.05 30.05 29.92 29.92 0.0M
2022-03-29 29.96 30.14 29.96 30.05 0.0M
2022-03-28 29.62 29.62 29.62 29.62 0.0M
2022-03-25 29.48 29.58 29.48 29.58 0.0M
2022-03-24 29.51 29.67 29.51 29.67 0.0M
2022-03-23 29.52 29.52 29.37 29.37 0.0M
2022-03-22 29.43 29.50 29.43 29.50 0.0M
2022-03-21 29.20 29.25 29.20 29.25 0.0M
2022-03-18 29.18 29.51 29.18 29.51 0.0M
2022-03-17 29.38 29.38 29.38 29.38 0.0M
2022-03-16 28.59 29.12 28.59 29.12 0.0M
2022-03-15 27.84 28.24 27.84 28.24 0.0M
2022-03-14 28.24 28.40 28.04 28.04 0.0M
2022-03-11 28.30 28.30 28.17 28.17 0.0M
2022-03-10 28.33 28.50 28.33 28.50 0.0M
2022-03-09 28.45 28.69 28.45 28.69 0.0M
2022-03-08 27.65 28.10 27.65 27.81 0.0M
2022-03-07 28.02 28.02 27.35 27.36 0.0M
2022-03-04 28.41 28.52 28.37 28.42 0.0M
2022-03-03 29.37 29.37 29.30 29.30 0.0M
2022-03-02 29.45 29.64 29.42 29.42 0.0M
2022-03-01 29.81 29.83 29.40 29.40 0.0M
2022-02-28 29.62 30.05 29.62 30.04 0.0M
2022-02-25 30.02 30.32 30.02 30.32 0.0M
2022-02-24 28.97 29.67 28.94 29.67 0.0M
2022-02-23 31.13 31.13 30.60 30.60 0.0M
2022-02-22 31.04 31.04 30.93 31.00 0.0M
2022-02-18 31.43 31.43 31.33 31.33 0.0M
2022-02-17 31.61 31.64 31.44 31.51 0.0M
2022-02-16 31.74 32.08 31.66 31.97 0.0M
2022-02-15 31.61 31.74 31.48 31.74 0.0M
2022-02-14 31.12 31.19 30.99 31.19 0.0M
2022-02-11 31.80 31.80 31.30 31.30 0.0M
2022-02-10 32.00 32.00 31.57 31.66 0.0M
2022-02-09 31.77 31.87 31.61 31.84 0.0M
2022-02-08 31.37 31.45 31.31 31.42 0.0M
2022-02-07 31.05 31.13 31.05 31.13 0.0M
2022-02-04 31.13 31.19 31.07 31.12 0.0M
2022-02-03 31.07 31.18 31.04 31.04 0.0M
2022-02-02 31.51 31.51 31.44 31.49 0.0M
2022-02-01 31.20 31.38 31.20 31.38 0.0M
2022-01-31 30.67 31.24 30.67 31.24 0.0M
2022-01-28 30.40 30.42 30.27 30.42 0.0M
2022-01-27 30.46 30.47 30.15 30.15 0.0M
2022-01-26 30.77 30.91 30.32 30.32 0.1M
2022-01-25 30.49 30.60 30.44 30.60 0.0M
2022-01-24 30.62 30.72 30.14 30.72 0.0M
2022-01-21 31.16 31.16 30.98 30.98 0.0M
2022-01-20 31.71 31.80 31.37 31.37 0.0M
2022-01-19 31.72 31.73 31.55 31.55 0.0M
2022-01-18 31.58 31.66 31.17 31.30 0.0M
2022-01-14 32.03 32.05 32.03 32.05 0.0M
2022-01-13 32.28 32.51 32.18 32.18 0.0M
2022-01-12 32.27 32.39 32.27 32.37 0.0M
2022-01-11 31.58 31.90 31.58 31.89 0.0M
2022-01-10 31.31 31.31 31.05 31.28 0.0M
2022-01-07 31.18 31.38 31.18 31.35 0.0M
2022-01-06 31.13 31.17 31.02 31.02 0.0M
2022-01-05 31.57 31.57 31.04 31.04 0.0M
2022-01-04 31.60 31.60 31.47 31.47 0.0M
2022-01-03 31.42 31.50 31.13 31.22 0.0M