KraneShares MSCI One Belt One Road Index ETF (OBOR)

OBOR
🏛️ 美国 →
25.21
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
2021-12-31 30.53 30.61 30.50 30.50 0.0M
2021-12-30 30.42 30.45 30.41 30.45 0.0M
2021-12-29 30.31 30.31 30.31 30.31 0.0M
2021-12-28 31.50 31.50 31.46 31.46 0.0M
2021-12-27 31.48 31.51 31.48 31.51 0.0M
2021-12-23 31.42 31.54 31.42 31.54 0.0M
2021-12-22 31.15 31.21 31.12 31.21 0.0M
2021-12-21 31.06 31.10 31.06 31.10 0.0M
2021-12-20 30.73 30.85 30.73 30.85 0.0M
2021-12-17 31.30 31.30 31.15 31.29 0.0M
2021-12-16 31.41 31.41 31.41 31.41 0.0M
2021-12-15 30.95 31.17 30.95 31.17 0.0M
2021-12-14 31.00 31.06 31.00 31.06 0.0M
2021-12-13 31.04 31.04 31.04 31.04 0.0M
2021-12-10 31.23 31.25 31.16 31.25 0.0M
2021-12-09 31.35 31.36 31.30 31.30 0.0M
2021-12-08 31.39 31.39 31.39 31.39 0.0M
2021-12-07 31.25 31.31 31.25 31.31 0.0M
2021-12-06 30.94 31.09 30.94 31.08 0.0M
2021-12-03 30.90 30.96 30.85 30.96 0.0M
2021-12-02 30.80 30.94 30.80 30.89 0.0M
2021-12-01 30.76 30.84 30.51 30.51 0.0M
2021-11-30 30.60 30.62 30.53 30.53 0.0M
2021-11-29 30.58 30.58 30.49 30.49 0.0M
2021-11-26 30.51 30.51 30.23 30.33 0.0M
2021-11-24 31.04 31.08 31.02 31.05 0.0M
2021-11-23 31.06 31.22 31.06 31.22 0.0M
2021-11-22 31.11 31.11 31.05 31.05 0.0M
2021-11-19 31.12 31.12 31.03 31.03 0.0M
2021-11-18 31.05 31.26 30.98 31.07 0.0M
2021-11-17 31.29 31.30 31.29 31.29 0.0M
2021-11-16 31.16 31.20 31.13 31.13 0.0M
2021-11-15 31.30 31.30 31.22 31.22 0.0M
2021-11-12 31.44 31.48 31.44 31.46 0.0M
2021-11-11 31.50 31.57 31.50 31.57 0.0M
2021-11-10 31.10 31.10 31.10 31.10 0.0M
2021-11-09 31.58 31.58 31.45 31.46 0.0M
2021-11-08 31.45 31.62 31.45 31.61 0.0M
2021-11-05 31.17 31.17 31.12 31.15 0.0M
2021-11-04 31.44 31.44 31.38 31.38 0.0M
2021-11-03 31.14 31.34 31.14 31.34 0.0M
2021-11-02 31.43 31.43 31.24 31.24 0.0M
2021-11-01 31.68 31.77 31.68 31.74 0.0M
2021-10-29 31.58 31.62 31.57 31.62 0.0M
2021-10-28 31.63 31.70 31.57 31.70 0.0M
2021-10-27 31.81 31.81 31.81 31.81 0.0M
2021-10-26 32.16 32.16 31.90 31.90 0.0M
2021-10-25 32.16 32.16 32.03 32.15 0.0M
2021-10-22 31.75 31.78 31.75 31.76 0.0M
2021-10-21 31.78 31.78 31.72 31.75 0.0M
2021-10-20 32.30 32.30 32.03 32.03 0.0M
2021-10-19 32.31 32.31 32.31 32.31 0.0M
2021-10-18 32.04 32.04 32.02 32.02 0.0M
2021-10-15 31.84 31.84 31.81 31.81 0.0M
2021-10-14 31.48 31.48 31.48 31.48 0.0M
2021-10-13 31.22 31.33 31.22 31.33 0.0M
2021-10-12 30.97 30.97 30.97 30.97 0.0M
2021-10-11 31.20 31.20 31.07 31.07 0.0M
2021-10-08 31.20 31.20 31.20 31.20 0.0M
2021-10-07 31.06 31.06 31.04 31.04 0.0M
2021-10-06 30.68 30.68 30.68 30.68 0.0M
2021-10-05 30.65 30.65 30.65 30.65 0.0M
2021-10-04 30.60 30.60 30.51 30.55 0.0M
2021-10-01 30.75 30.75 30.71 30.71 0.0M
2021-09-30 30.80 30.83 30.79 30.79 0.0M
2021-09-29 30.48 30.48 30.43 30.43 0.0M
2021-09-28 30.58 30.60 30.58 30.59 0.0M
2021-09-27 30.79 30.79 30.76 30.76 0.0M
2021-09-24 30.69 30.71 30.69 30.71 0.0M
2021-09-23 30.99 31.17 30.99 31.17 0.0M
2021-09-22 31.00 31.02 31.00 31.02 0.0M
2021-09-21 30.31 30.39 30.31 30.39 0.0M
2021-09-20 30.14 30.18 30.08 30.18 0.0M
2021-09-17 31.02 31.02 30.79 30.80 0.0M
2021-09-16 30.92 30.92 30.76 30.90 0.0M
2021-09-15 31.40 31.53 31.40 31.53 0.0M
2021-09-14 31.57 31.57 31.36 31.39 0.0M
2021-09-13 31.77 31.81 31.75 31.77 0.0M
2021-09-10 31.56 31.56 31.56 31.56 0.0M
2021-09-09 31.66 31.66 31.56 31.56 0.0M
2021-09-08 31.44 31.50 31.44 31.50 0.0M
2021-09-07 31.58 31.67 31.58 31.64 0.0M
2021-09-03 31.60 31.60 31.60 31.60 0.0M
2021-09-02 31.47 31.47 31.47 31.47 0.0M
2021-09-01 31.22 31.35 31.21 31.30 0.0M
2021-08-31 31.13 31.18 31.12 31.17 0.0M
2021-08-30 30.93 31.00 30.93 30.98 0.0M
2021-08-27 30.81 30.85 30.81 30.85 0.0M
2021-08-26 30.49 30.49 30.45 30.45 0.0M
2021-08-25 30.74 30.75 30.74 30.75 0.0M
2021-08-24 30.76 30.76 30.73 30.73 0.0M
2021-08-23 30.38 30.56 30.38 30.54 0.0M
2021-08-20 29.84 29.84 29.84 29.84 0.0M
2021-08-19 30.03 30.03 30.02 30.02 0.0M
2021-08-18 30.34 30.34 30.27 30.27 0.0M
2021-08-17 30.31 30.31 30.24 30.27 0.0M
2021-08-16 30.52 30.54 30.48 30.54 0.0M
2021-08-13 30.78 30.80 30.78 30.80 0.0M
2021-08-12 30.77 30.77 30.77 30.77 0.0M
2021-08-11 31.03 31.08 31.02 31.08 0.0M
2021-08-10 30.75 30.80 30.73 30.80 0.0M
2021-08-09 30.87 30.87 30.71 30.72 0.0M
2021-08-06 30.97 30.97 30.89 30.89 0.0M
2021-08-05 31.22 31.22 31.17 31.17 0.0M
2021-08-04 31.29 31.34 31.29 31.34 0.0M
2021-08-03 31.06 31.07 31.05 31.07 0.0M
2021-08-02 31.00 31.00 30.89 30.89 0.0M
2021-07-30 30.66 30.66 30.64 30.64 0.0M
2021-07-29 30.63 30.63 30.58 30.61 0.0M
2021-07-28 30.18 30.38 30.17 30.38 0.0M
2021-07-27 29.63 29.69 29.50 29.69 0.0M
2021-07-26 30.15 30.24 30.15 30.24 0.0M
2021-07-23 30.34 30.34 30.25 30.25 0.0M
2021-07-22 30.45 30.45 30.45 30.45 0.0M
2021-07-21 30.26 30.31 30.26 30.31 0.0M
2021-07-20 29.68 29.92 29.68 29.90 0.0M
2021-07-19 29.73 29.74 29.71 29.72 0.0M
2021-07-16 30.20 30.20 30.15 30.15 0.0M
2021-07-15 30.60 30.68 30.60 30.66 0.0M
2021-07-14 30.53 30.56 30.39 30.47 0.0M
2021-07-13 30.59 30.59 30.41 30.41 0.0M
2021-07-12 30.17 30.31 30.17 30.27 0.0M
2021-07-09 30.22 30.29 30.22 30.29 0.0M
2021-07-08 29.95 30.03 29.93 29.97 0.0M
2021-07-07 30.52 30.52 30.38 30.45 0.0M
2021-07-06 30.05 30.07 30.05 30.07 0.0M
2021-07-02 30.23 30.24 30.23 30.24 0.0M
2021-07-01 30.18 30.26 30.18 30.26 0.0M
2021-06-30 30.31 30.31 30.29 30.29 0.0M
2021-06-29 30.17 30.22 30.17 30.22 0.0M
2021-06-28 30.48 30.48 30.39 30.39 0.0M
2021-06-25 30.45 30.45 30.45 30.45 0.0M
2021-06-24 30.21 30.23 30.21 30.23 0.0M
2021-06-23 30.10 30.12 30.00 30.06 0.0M
2021-06-22 29.80 29.91 29.80 29.91 0.0M
2021-06-21 29.66 29.83 29.66 29.83 0.0M
2021-06-18 29.66 29.66 29.64 29.64 0.0M
2021-06-17 29.96 29.96 29.96 29.96 0.0M
2021-06-16 30.37 30.37 30.04 30.04 0.0M
2021-06-15 30.49 30.49 30.39 30.39 0.0M
2021-06-14 30.78 30.79 30.70 30.74 0.0M
2021-06-11 30.78 30.79 30.77 30.79 0.0M
2021-06-10 30.88 30.88 30.87 30.87 0.0M
2021-06-09 30.70 30.70 30.64 30.64 0.0M
2021-06-08 30.60 30.72 30.60 30.72 0.0M
2021-06-07 30.77 30.79 30.77 30.79 0.0M
2021-06-04 30.96 31.06 30.96 31.06 0.0M
2021-06-03 30.86 30.87 30.69 30.69 0.0M
2021-06-02 30.74 31.25 30.74 31.08 0.0M
2021-06-01 31.04 31.12 31.04 31.12 0.0M
2021-05-28 30.64 30.65 30.64 30.65 0.0M
2021-05-27 30.52 30.56 30.51 30.56 0.0M
2021-05-26 30.21 30.24 30.20 30.24 0.0M
2021-05-25 30.14 30.14 30.10 30.10 0.0M
2021-05-24 29.81 29.93 29.81 29.90 0.0M
2021-05-21 29.80 29.80 29.75 29.75 0.0M
2021-05-20 30.05 30.12 30.05 30.12 0.0M
2021-05-19 29.99 30.00 29.88 29.95 0.0M
2021-05-18 30.35 30.42 30.33 30.34 0.0M
2021-05-17 29.93 30.11 29.93 30.11 0.0M
2021-05-14 29.95 30.09 29.95 30.09 0.0M
2021-05-13 29.94 29.94 29.83 29.84 0.0M
2021-05-12 30.14 30.14 29.82 29.82 0.0M
2021-05-11 30.35 30.39 30.33 30.39 0.0M
2021-05-10 30.59 30.59 30.43 30.43 0.0M
2021-05-07 30.45 30.74 30.45 30.69 0.0M
2021-05-06 30.23 30.34 30.23 30.34 0.0M
2021-05-05 30.10 30.17 30.10 30.12 0.0M
2021-05-04 29.82 29.82 29.66 29.73 0.0M
2021-05-03 29.75 29.88 29.75 29.85 0.0M
2021-04-30 29.93 29.93 29.66 29.77 0.0M
2021-04-29 30.27 30.27 30.01 30.21 0.0M
2021-04-28 30.00 30.19 30.00 30.15 0.0M
2021-04-27 29.64 29.68 29.64 29.68 0.0M
2021-04-26 29.67 29.67 29.67 29.67 0.0M
2021-04-23 29.88 29.97 29.88 29.95 0.0M
2021-04-22 29.75 29.75 29.49 29.54 0.0M
2021-04-21 29.82 29.85 29.81 29.85 0.0M
2021-04-20 29.52 29.52 29.52 29.52 0.0M
2021-04-19 29.67 29.70 29.64 29.70 0.0M
2021-04-16 29.52 29.52 29.44 29.44 0.0M
2021-04-15 29.44 29.44 29.44 29.44 0.0M
2021-04-14 29.26 29.26 29.20 29.20 0.0M
2021-04-13 28.95 29.16 28.95 29.08 0.0M
2021-04-12 28.95 28.95 28.83 28.89 0.0M
2021-04-09 29.16 29.19 29.13 29.19 0.0M
2021-04-08 29.39 29.43 29.39 29.43 0.0M
2021-04-07 29.35 29.35 29.29 29.33 0.0M
2021-04-06 29.34 29.45 29.34 29.41 0.0M
2021-04-05 29.23 29.36 29.23 29.35 0.0M
2021-04-01 29.20 29.37 29.20 29.22 0.0M
2021-03-31 29.07 29.15 29.07 29.14 0.0M
2021-03-30 28.81 28.96 28.81 28.94 0.0M
2021-03-29 28.95 29.00 28.92 28.99 0.0M
2021-03-26 29.15 29.15 29.15 29.15 0.0M
2021-03-25 28.15 28.22 28.15 28.22 0.0M
2021-03-24 28.17 28.26 28.08 28.08 0.0M
2021-03-23 28.55 28.59 28.38 28.38 0.0M
2021-03-22 28.97 29.09 28.97 29.06 0.0M
2021-03-19 28.96 29.13 28.96 29.09 0.0M
2021-03-18 29.22 29.24 28.99 28.99 0.0M
2021-03-17 29.29 29.38 29.29 29.38 0.0M
2021-03-16 29.28 29.35 29.28 29.35 0.0M
2021-03-15 29.19 29.34 29.19 29.34 0.0M
2021-03-12 29.36 29.36 29.31 29.32 0.0M
2021-03-11 29.26 29.50 29.26 29.50 0.0M
2021-03-10 28.90 28.91 28.80 28.89 0.0M
2021-03-09 28.81 28.82 28.81 28.82 0.0M
2021-03-08 28.41 28.48 28.41 28.41 0.0M
2021-03-05 28.73 28.73 28.54 28.68 0.0M
2021-03-04 28.81 28.96 28.36 28.42 0.0M
2021-03-03 29.16 29.16 28.95 28.95 0.0M
2021-03-02 29.20 29.20 29.12 29.16 0.0M
2021-03-01 29.25 29.25 28.92 29.19 0.0M
2021-02-26 28.26 28.41 28.21 28.22 0.0M
2021-02-25 28.89 28.89 28.45 28.45 0.0M
2021-02-24 28.82 29.10 28.82 29.08 0.0M
2021-02-23 28.93 29.23 28.90 29.23 0.0M
2021-02-22 29.20 29.44 29.20 29.27 0.0M
2021-02-19 29.75 29.83 29.69 29.69 0.0M
2021-02-18 29.50 29.53 29.34 29.53 0.0M
2021-02-17 29.88 29.88 29.88 29.88 0.0M
2021-02-16 29.99 29.99 29.88 29.88 0.0M
2021-02-12 29.58 29.59 29.53 29.55 0.0M
2021-02-11 29.57 29.59 29.50 29.58 0.0M
2021-02-10 29.54 29.54 29.25 29.31 0.0M
2021-02-09 29.24 29.34 29.24 29.34 0.0M
2021-02-08 28.97 29.01 28.95 29.01 0.0M
2021-02-05 28.27 28.40 28.27 28.40 0.0M
2021-02-04 28.10 28.25 28.10 28.25 0.0M
2021-02-03 28.03 28.07 27.97 28.04 0.0M
2021-02-02 27.87 27.96 27.87 27.90 0.0M
2021-02-01 27.74 27.81 27.66 27.81 0.0M
2021-01-29 27.41 27.41 27.19 27.19 0.0M
2021-01-28 27.65 27.87 27.65 27.81 0.0M
2021-01-27 27.81 27.86 27.70 27.74 0.0M
2021-01-26 28.37 28.45 28.37 28.43 0.0M
2021-01-25 28.91 28.91 28.26 28.46 0.0M
2021-01-22 28.60 28.73 28.60 28.70 0.0M
2021-01-21 29.05 29.05 28.96 29.05 0.0M
2021-01-20 28.96 29.00 28.93 28.99 0.0M
2021-01-19 28.59 28.62 28.57 28.57 0.0M
2021-01-15 28.53 28.64 28.53 28.58 0.0M
2021-01-14 28.91 28.98 28.90 28.90 0.0M
2021-01-13 28.93 28.94 28.90 28.91 0.0M
2021-01-12 28.70 28.81 28.69 28.81 0.0M
2021-01-11 28.24 28.32 28.20 28.25 0.0M
2021-01-08 28.73 28.75 28.51 28.75 0.0M
2021-01-07 28.26 28.43 28.26 28.43 0.0M
2021-01-06 27.85 28.07 27.85 28.06 0.0M
2021-01-05 27.60 27.80 27.60 27.80 0.0M
2021-01-04 27.92 27.92 27.61 27.61 0.0M