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
2022-12-30 22.81 22.81 22.70 22.72 0.0M
2022-12-29 22.76 22.84 22.69 22.84 0.0M
2022-12-28 22.79 22.79 22.53 22.53 0.0M
2022-12-27 23.78 23.84 23.78 23.84 0.0M
2022-12-23 23.29 23.33 23.29 23.33 0.0M
2022-12-22 23.39 23.39 23.26 23.26 0.0M
2022-12-20 23.60 23.60 23.54 23.54 0.0M
2022-12-19 23.58 23.58 23.58 23.58 0.0M
2022-12-16 23.78 23.80 23.78 23.80 0.0M
2022-12-15 23.93 23.93 23.67 23.75 0.0M
2022-12-14 24.17 24.17 24.17 24.17 0.0M
2022-12-13 24.48 24.48 24.28 24.28 0.0M
2022-12-12 24.14 24.14 24.14 24.14 0.0M
2022-12-09 24.25 24.25 24.25 24.25 0.0M
2022-12-08 24.31 24.31 24.29 24.29 0.0M
2022-12-06 24.28 24.28 24.27 24.27 0.0M
2022-12-05 24.35 24.35 24.28 24.28 0.0M
2022-12-02 24.34 24.34 24.34 24.34 0.0M
2022-12-01 24.30 24.33 24.29 24.33 0.0M
2022-11-30 24.40 24.50 24.40 24.47 0.0M
2022-11-29 24.03 24.04 24.03 24.04 0.0M
2022-11-28 23.68 23.68 23.68 23.68 0.0M
2022-11-25 23.75 23.75 23.75 23.75 0.0M
2022-11-22 23.59 23.61 23.59 23.61 0.0M
2022-11-21 23.38 23.42 23.38 23.42 0.0M
2022-11-18 23.47 23.61 23.47 23.57 0.0M
2022-11-17 23.36 23.59 23.36 23.59 0.0M
2022-11-16 23.67 23.70 23.67 23.70 0.0M
2022-11-15 23.87 24.07 23.87 24.07 0.0M
2022-11-14 23.89 23.89 23.86 23.86 0.0M
2022-11-11 23.90 23.96 23.88 23.94 0.0M
2022-11-10 23.36 23.56 23.36 23.56 0.0M
2022-11-09 22.97 22.97 22.81 22.81 0.0M
2022-11-08 23.01 23.17 23.01 23.10 0.0M
2022-11-07 23.13 23.13 23.06 23.06 0.0M
2022-11-04 22.87 23.14 22.87 23.14 0.0M
2022-11-03 21.94 22.12 21.94 22.11 0.0M
2022-11-02 22.26 22.44 22.11 22.11 0.0M
2022-11-01 22.19 22.19 22.19 22.19 0.0M
2022-10-31 21.83 21.89 21.83 21.89 0.0M
2022-10-28 22.15 22.21 22.14 22.21 0.0M
2022-10-27 22.55 22.55 22.44 22.44 0.0M
2022-10-26 22.69 22.82 22.67 22.76 0.0M
2022-10-25 22.25 22.41 22.25 22.41 0.0M
2022-10-24 22.25 22.25 22.25 22.25 0.0M
2022-10-21 22.60 22.81 22.60 22.81 0.0M
2022-10-20 22.56 22.71 22.40 22.51 0.0M
2022-10-19 22.42 22.45 22.38 22.39 0.0M
2022-10-18 22.85 22.86 22.67 22.68 0.0M
2022-10-17 22.77 22.77 22.77 22.77 0.0M
2022-10-14 22.38 22.38 22.38 22.38 0.0M
2022-10-13 22.33 22.71 22.33 22.71 0.0M
2022-10-12 22.49 22.49 22.49 22.49 0.0M
2022-10-11 22.45 22.60 22.39 22.43 0.0M
2022-10-10 22.30 22.36 22.30 22.34 0.0M
2022-10-07 22.93 22.93 22.67 22.67 0.0M
2022-10-06 23.13 23.13 23.06 23.06 0.0M
2022-10-05 23.20 23.22 23.20 23.22 0.0M
2022-10-04 23.10 23.16 23.10 23.16 0.0M
2022-10-03 22.43 22.43 22.41 22.43 0.0M
2022-09-30 22.32 22.42 22.24 22.25 0.0M
2022-09-29 22.45 22.51 22.45 22.50 0.0M
2022-09-28 22.47 22.69 22.47 22.69 0.0M
2022-09-27 22.74 22.74 22.61 22.61 0.0M
2022-09-26 22.31 22.72 22.31 22.72 0.0M
2022-09-23 22.94 22.94 22.94 22.94 0.0M
2022-09-22 23.03 23.58 22.99 23.55 0.0M
2022-09-21 23.64 23.64 23.16 23.16 0.0M
2022-09-20 23.19 23.19 23.16 23.16 0.0M
2022-09-19 23.33 23.35 23.33 23.35 0.0M
2022-09-16 23.32 23.32 23.32 23.32 0.0M
2022-09-15 23.67 23.67 23.62 23.62 0.0M
2022-09-14 23.96 23.99 23.94 23.99 0.0M
2022-09-13 24.12 24.12 23.94 23.94 0.0M
2022-09-12 24.55 24.55 24.55 24.55 0.0M
2022-09-09 24.37 24.37 24.37 24.37 0.0M
2022-09-08 24.03 24.06 24.00 24.06 0.0M
2022-09-07 24.18 24.18 24.18 24.18 0.0M
2022-09-06 23.99 23.99 23.91 23.91 0.0M
2022-09-02 23.83 23.83 23.83 23.83 0.0M
2022-09-01 23.85 23.92 23.85 23.92 0.0M
2022-08-31 24.06 24.06 24.06 24.06 0.0M
2022-08-30 24.16 24.20 24.16 24.20 0.1M
2022-08-29 24.60 24.60 24.57 24.57 0.0M
2022-08-26 24.72 24.72 24.72 24.72 0.0M
2022-08-25 24.92 24.92 24.92 24.92 0.0M
2022-08-24 25.02 25.07 25.02 25.07 0.0M
2022-08-23 25.27 25.31 25.27 25.31 0.0M
2022-08-22 25.03 25.07 25.03 25.07 0.0M
2022-08-19 25.15 25.15 25.15 25.15 0.0M
2022-08-18 25.41 25.44 25.41 25.44 0.0M
2022-08-17 25.40 25.52 25.40 25.49 0.0M
2022-08-16 25.54 25.56 25.54 25.56 0.0M
2022-08-15 25.38 25.38 25.38 25.38 0.0M
2022-08-12 25.55 25.62 25.55 25.62 0.0M
2022-08-11 25.53 25.53 25.53 25.53 0.0M
2022-08-10 25.43 25.43 25.43 25.43 0.0M
2022-08-08 25.17 25.17 25.17 25.17 0.0M
2022-08-05 24.95 24.98 24.95 24.98 0.0M
2022-08-04 24.97 24.97 24.97 24.97 0.0M
2022-08-03 24.89 24.89 24.89 24.89 0.0M
2022-08-02 24.88 24.88 24.88 24.88 0.0M
2022-08-01 25.13 25.13 25.08 25.11 0.0M
2022-07-29 25.13 25.13 25.13 25.13 0.0M
2022-07-28 24.99 25.12 24.99 25.12 0.0M
2022-07-27 25.02 25.02 25.02 25.02 0.0M
2022-07-26 24.76 24.76 24.76 24.76 0.0M
2022-07-25 24.73 24.77 24.73 24.77 0.0M
2022-07-22 24.81 24.81 24.71 24.71 0.0M
2022-07-21 24.74 24.78 24.74 24.78 0.0M
2022-07-20 24.71 24.75 24.71 24.75 0.0M
2022-07-19 24.81 24.81 24.81 24.81 0.0M
2022-07-18 24.69 24.69 24.61 24.61 0.0M
2022-07-15 24.33 24.39 24.23 24.39 0.0M
2022-07-14 24.59 24.59 24.37 24.56 0.0M
2022-07-13 24.90 24.90 24.84 24.84 0.0M
2022-07-12 24.81 24.84 24.81 24.84 0.0M
2022-07-11 24.97 24.99 24.93 24.93 0.0M
2022-07-08 25.32 25.32 25.32 25.32 0.0M
2022-07-06 24.91 24.92 24.91 24.92 0.0M
2022-07-05 24.92 25.10 24.92 25.10 0.0M
2022-07-01 25.25 25.25 25.24 25.24 0.0M
2022-06-30 25.17 25.36 25.02 25.31 0.0M
2022-06-29 25.30 25.30 25.29 25.29 0.0M
2022-06-28 25.47 25.54 25.31 25.33 0.0M
2022-06-27 25.21 25.22 25.21 25.22 0.0M
2022-06-24 25.19 25.23 25.09 25.23 0.0M
2022-06-22 24.74 24.87 24.73 24.75 0.0M
2022-06-21 25.16 25.16 25.16 25.16 0.0M
2022-06-17 24.91 24.91 24.91 24.91 0.0M
2022-06-16 24.80 24.80 24.80 24.80 0.0M
2022-06-15 25.04 25.30 25.04 25.30 0.0M
2022-06-14 24.89 24.89 24.89 24.89 0.0M
2022-06-13 24.93 24.93 24.53 24.56 0.0M
2022-06-10 25.33 25.33 25.33 25.33 0.0M
2022-06-09 25.40 25.40 25.40 25.40 0.0M
2022-06-08 26.08 26.08 25.99 25.99 0.0M
2022-06-07 26.36 26.36 26.36 26.36 0.0M
2022-06-06 26.21 26.21 26.21 26.21 0.0M
2022-06-03 26.14 26.14 26.14 26.14 0.0M
2022-06-02 26.15 26.49 26.15 26.49 0.0M
2022-06-01 25.99 25.99 25.95 25.95 0.0M
2022-05-31 26.25 26.25 26.12 26.12 0.0M
2022-05-27 25.78 25.80 25.71 25.80 0.0M
2022-05-26 25.41 25.68 25.41 25.67 0.0M
2022-05-25 25.31 25.31 25.31 25.31 0.0M
2022-05-24 25.24 25.24 25.24 25.24 0.0M
2022-05-23 25.73 25.73 25.73 25.73 0.0M
2022-05-20 25.51 25.51 25.51 25.51 0.0M
2022-05-18 24.97 24.98 24.89 24.89 0.0M
2022-05-17 25.18 25.32 25.18 25.32 0.0M
2022-05-16 24.78 24.88 24.78 24.87 0.0M
2022-05-13 24.88 24.96 24.82 24.88 0.0M
2022-05-12 24.47 24.47 24.27 24.30 0.0M
2022-05-11 24.77 24.77 24.77 24.77 0.0M
2022-05-10 24.84 24.84 24.49 24.63 0.0M
2022-05-09 24.61 24.63 24.54 24.55 0.0M
2022-05-06 24.82 25.12 24.81 25.11 0.0M
2022-05-05 25.31 25.39 25.31 25.39 0.0M
2022-05-04 25.79 26.19 25.79 26.19 0.0M
2022-05-03 25.90 25.92 25.86 25.92 0.0M
2022-05-02 25.59 25.59 25.44 25.56 0.0M
2022-04-29 25.87 25.99 25.76 25.76 0.0M
2022-04-28 25.66 25.67 25.65 25.65 0.0M
2022-04-27 25.55 25.55 25.55 25.55 0.0M
2022-04-26 25.26 25.26 25.01 25.01 0.0M
2022-04-25 25.31 25.32 25.31 25.32 0.0M
2022-04-22 26.06 26.06 26.06 26.06 0.0M
2022-04-21 26.71 26.71 26.28 26.32 0.0M
2022-04-20 26.97 26.97 26.91 26.91 0.0M
2022-04-19 27.23 27.24 27.20 27.24 0.0M
2022-04-18 27.30 27.34 27.30 27.33 0.0M
2022-04-14 27.41 27.41 27.37 27.37 0.0M
2022-04-13 27.58 27.59 27.58 27.59 0.0M
2022-04-12 27.48 27.48 27.40 27.40 0.0M
2022-04-11 27.46 27.46 27.46 27.46 0.0M
2022-04-08 28.01 28.01 27.95 27.95 0.0M
2022-04-07 27.56 27.58 27.50 27.58 0.0M
2022-04-06 27.87 27.87 27.71 27.79 0.0M
2022-04-05 28.05 28.05 27.83 27.86 0.0M
2022-04-04 28.11 28.14 27.92 28.11 0.0M
2022-04-01 28.04 28.12 27.93 28.06 0.0M
2022-03-31 27.85 27.88 27.70 27.70 0.0M
2022-03-30 27.95 28.04 27.94 27.95 0.0M
2022-03-29 27.56 27.56 27.55 27.55 0.0M
2022-03-28 27.31 27.38 27.17 27.38 0.0M
2022-03-25 27.38 27.41 27.27 27.39 0.0M
2022-03-24 27.75 27.75 27.75 27.75 0.0M
2022-03-23 27.69 27.69 27.59 27.60 0.0M
2022-03-22 27.57 27.57 27.44 27.50 0.0M
2022-03-21 27.35 27.44 27.35 27.38 0.0M
2022-03-18 27.25 27.55 27.25 27.55 0.0M
2022-03-17 27.18 27.32 27.16 27.32 0.0M
2022-03-16 26.95 27.43 26.88 27.43 0.0M
2022-03-15 25.75 26.00 25.70 25.93 0.0M
2022-03-14 26.46 26.46 26.20 26.24 0.0M
2022-03-11 27.01 27.01 26.95 26.95 0.0M
2022-03-10 27.21 27.22 27.14 27.22 0.0M
2022-03-09 27.04 27.35 27.04 27.32 0.0M
2022-03-08 27.00 27.03 27.00 27.03 0.0M
2022-03-07 27.58 27.58 27.28 27.28 0.0M
2022-03-04 27.88 27.88 27.88 27.88 0.0M
2022-03-03 28.24 28.30 28.07 28.22 0.0M
2022-03-02 28.56 28.70 28.53 28.70 0.0M
2022-03-01 28.96 28.96 28.51 28.69 0.0M
2022-02-28 29.19 29.91 29.19 29.91 0.0M
2022-02-25 29.87 30.08 29.87 30.08 0.0M
2022-02-24 28.97 29.60 28.92 29.60 0.0M
2022-02-23 30.38 30.38 30.00 30.00 0.0M
2022-02-22 30.37 30.61 30.37 30.53 0.0M
2022-02-18 31.01 31.01 30.94 30.94 0.0M
2022-02-17 31.19 31.19 31.12 31.12 0.0M
2022-02-16 31.11 31.34 31.11 31.34 0.0M
2022-02-15 31.03 31.03 31.03 31.03 0.0M
2022-02-14 30.60 30.61 30.60 30.61 0.0M
2022-02-11 30.49 30.49 30.49 30.49 0.0M
2022-02-10 31.11 31.11 31.11 31.11 0.0M
2022-02-09 31.22 31.27 31.22 31.26 0.0M
2022-02-08 30.92 30.92 30.92 30.92 0.0M
2022-02-07 30.67 30.67 30.67 30.67 0.0M
2022-02-04 30.21 30.33 30.21 30.33 0.0M
2022-02-03 30.25 30.25 30.25 30.25 0.0M
2022-02-02 30.26 30.33 30.26 30.33 0.0M
2022-02-01 30.30 30.30 30.30 30.30 0.0M
2022-01-31 29.88 30.25 29.88 30.25 0.0M
2022-01-28 29.63 29.78 29.63 29.78 0.0M
2022-01-27 30.03 30.03 29.99 29.99 0.0M
2022-01-26 30.07 30.07 30.07 30.07 0.0M
2022-01-25 29.93 29.93 29.93 29.93 0.0M
2022-01-24 30.01 30.08 29.90 30.08 0.0M
2022-01-21 30.49 30.49 30.49 30.49 0.0M
2022-01-20 30.80 30.80 30.80 30.80 0.0M
2022-01-19 30.79 30.83 30.74 30.74 0.0M
2022-01-18 30.37 30.59 30.35 30.40 0.0M
2022-01-14 30.67 30.80 30.66 30.80 0.0M
2022-01-13 30.80 30.80 30.80 30.80 0.0M
2022-01-12 31.29 31.29 31.29 31.29 0.0M
2022-01-11 30.76 30.76 30.76 30.76 0.0M
2022-01-10 30.23 30.28 30.23 30.28 0.0M
2022-01-07 30.22 30.25 30.22 30.25 0.0M
2022-01-06 30.02 30.02 30.02 30.02 0.0M
2022-01-05 30.22 30.22 29.96 29.96 0.0M
2022-01-04 30.41 30.41 30.41 30.41 0.0M
2022-01-03 30.57 30.67 30.57 30.63 0.0M