QRAFT AI-Enhanced U.S. Large Cap ETF (QRFT)

QRFT
🏛️ 美国 →
60.51
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 35.55 35.71 35.55 35.71 0.0M
2022-12-29 35.62 35.87 35.59 35.87 0.0M
2022-12-28 35.16 35.24 35.16 35.24 0.0M
2022-12-27 35.73 35.73 35.71 35.71 0.0M
2022-12-23 35.58 35.95 35.58 35.95 0.0M
2022-12-22 35.66 35.76 35.44 35.76 0.0M
2022-12-21 36.32 36.32 36.32 36.32 0.0M
2022-12-20 35.77 35.78 35.77 35.78 0.0M
2022-12-19 35.72 35.77 35.72 35.77 0.0M
2022-12-16 35.51 36.19 35.51 36.13 0.0M
2022-12-15 36.42 36.42 36.42 36.42 0.0M
2022-12-14 37.39 37.46 37.39 37.46 0.0M
2022-12-13 37.61 37.61 37.61 37.61 0.0M
2022-12-12 37.23 37.34 37.23 37.34 0.0M
2022-12-09 36.91 36.91 36.91 36.91 0.0M
2022-12-08 37.29 37.29 37.29 37.29 0.0M
2022-12-07 37.01 37.01 37.01 37.01 0.0M
2022-12-06 36.92 36.92 36.92 36.92 0.0M
2022-12-05 37.41 37.41 37.41 37.41 0.0M
2022-12-02 37.91 38.11 37.91 38.11 0.0M
2022-12-01 38.36 38.36 38.10 38.16 0.0M
2022-11-30 37.51 38.15 37.51 38.15 0.0M
2022-11-29 37.24 37.24 37.24 37.24 0.0M
2022-11-28 37.22 37.22 37.22 37.22 0.0M
2022-11-25 37.76 37.76 37.76 37.76 0.0M
2022-11-23 37.68 37.68 37.68 37.68 0.0M
2022-11-22 37.44 37.51 37.44 37.51 0.0M
2022-11-21 37.05 37.05 37.05 37.05 0.0M
2022-11-18 37.14 37.14 37.14 37.14 0.0M
2022-11-17 36.85 36.85 36.85 36.85 0.0M
2022-11-16 36.99 37.09 36.97 37.08 0.0M
2022-11-15 37.19 37.19 37.19 37.19 0.0M
2022-11-14 37.17 37.45 36.96 36.96 0.0M
2022-11-11 37.26 37.35 37.06 37.28 0.0M
2022-11-10 36.78 37.20 36.78 37.14 0.0M
2022-11-09 35.95 36.06 35.55 35.55 0.0M
2022-11-08 36.36 36.36 36.16 36.16 0.0M
2022-11-07 35.59 35.90 35.59 35.90 0.0M
2022-11-04 35.46 35.58 35.46 35.58 0.0M
2022-11-03 35.24 35.38 35.24 35.24 0.0M
2022-11-02 36.15 36.58 35.55 35.55 0.0M
2022-11-01 36.38 36.38 36.27 36.33 0.0M
2022-10-31 36.40 36.47 36.39 36.39 0.0M
2022-10-28 36.58 36.58 36.58 36.58 0.0M
2022-10-27 35.82 35.82 35.82 35.82 0.0M
2022-10-26 35.53 35.84 35.53 35.84 0.0M
2022-10-25 35.30 35.82 35.30 35.82 0.0M
2022-10-24 35.17 35.17 35.17 35.17 0.0M
2022-10-21 34.00 34.82 34.00 34.82 0.0M
2022-10-20 34.14 34.14 34.14 34.14 0.0M
2022-10-19 34.26 34.41 34.26 34.41 0.0M
2022-10-18 34.94 34.94 34.75 34.75 0.0M
2022-10-17 34.36 34.36 34.35 34.35 0.0M
2022-10-14 34.44 34.44 33.56 33.56 0.0M
2022-10-13 34.33 34.33 34.33 34.33 0.0M
2022-10-12 33.82 33.82 33.64 33.64 0.0M
2022-10-11 33.69 33.83 33.69 33.83 0.0M
2022-10-10 34.21 34.21 33.97 33.99 0.0M
2022-10-07 34.64 34.64 34.16 34.16 0.0M
2022-10-06 35.12 35.27 35.06 35.06 0.0M
2022-10-05 35.42 35.42 35.42 35.42 0.0M
2022-10-04 35.17 35.59 35.17 35.59 0.0M
2022-10-03 34.05 34.64 34.05 34.57 0.0M
2022-09-30 34.28 34.28 33.58 33.58 0.0M
2022-09-29 33.80 33.99 33.80 33.99 0.0M
2022-09-28 34.64 34.64 34.64 34.64 0.0M
2022-09-27 33.83 33.96 33.83 33.96 0.0M
2022-09-26 34.56 34.56 34.02 34.02 0.0M
2022-09-23 34.44 34.68 34.44 34.68 0.0M
2022-09-22 35.48 35.48 35.33 35.33 0.0M
2022-09-21 36.39 36.39 35.73 35.73 0.0M
2022-09-20 36.06 36.15 36.06 36.15 0.0M
2022-09-19 36.36 36.65 36.36 36.65 0.0M
2022-09-16 35.99 36.22 35.99 36.14 0.0M
2022-09-15 36.82 36.82 36.33 36.36 0.0M
2022-09-14 36.60 36.80 36.60 36.80 0.0M
2022-09-13 37.33 37.33 36.57 36.57 0.0M
2022-09-12 38.00 38.07 38.00 38.07 0.0M
2022-09-09 37.73 37.74 37.73 37.74 0.0M
2022-09-08 37.21 37.21 37.21 37.21 0.0M
2022-09-07 36.96 37.01 36.95 36.98 0.0M
2022-09-06 36.11 36.41 36.11 36.27 0.0M
2022-09-02 37.02 37.02 36.41 36.41 0.0M
2022-09-01 36.41 36.71 36.24 36.71 0.0M
2022-08-31 36.78 36.78 36.78 36.78 0.0M
2022-08-30 36.82 36.82 36.82 36.82 0.0M
2022-08-29 37.41 37.41 37.41 37.41 0.0M
2022-08-26 37.59 37.59 37.59 37.59 0.0M
2022-08-25 38.62 38.78 38.62 38.78 0.0M
2022-08-24 38.25 38.25 38.25 38.25 0.0M
2022-08-23 38.14 38.14 38.14 38.14 0.0M
2022-08-22 38.31 38.31 38.31 38.31 0.0M
2022-08-19 39.14 39.14 38.99 39.03 0.0M
2022-08-18 38.93 38.93 38.93 38.93 0.0M
2022-08-17 39.40 39.40 39.33 39.33 0.0M
2022-08-16 39.62 39.62 39.62 39.62 0.0M
2022-08-15 39.06 39.58 39.06 39.58 0.0M
2022-08-12 38.96 39.37 38.95 39.37 0.0M
2022-08-11 38.78 38.78 38.75 38.75 0.0M
2022-08-10 38.63 38.78 38.63 38.78 0.0M
2022-08-09 37.98 37.98 37.98 37.98 0.0M
2022-08-08 38.30 38.30 38.30 38.30 0.0M
2022-08-05 38.04 38.15 38.04 38.15 0.0M
2022-08-04 38.11 38.27 37.85 38.24 0.0M
2022-08-03 37.88 38.20 37.88 38.15 0.0M
2022-08-02 37.98 37.98 37.74 37.74 0.0M
2022-08-01 37.89 38.22 37.89 38.12 0.0M
2022-07-29 37.89 37.89 37.42 37.42 0.0M
2022-07-28 37.65 37.65 37.64 37.64 0.0M
2022-07-27 37.10 37.10 37.10 37.10 0.0M
2022-07-26 36.44 36.44 36.44 36.44 0.0M
2022-07-25 36.75 36.77 36.75 36.77 0.0M
2022-07-22 36.69 36.69 36.69 36.69 0.0M
2022-07-21 36.72 36.72 36.56 36.56 0.0M
2022-07-20 36.51 36.61 36.51 36.57 0.0M
2022-07-19 36.09 36.48 36.09 36.48 0.0M
2022-07-18 36.04 36.07 35.47 35.58 0.0M
2022-07-15 35.70 35.70 35.59 35.59 0.0M
2022-07-14 35.00 35.19 34.95 35.19 0.0M
2022-07-13 35.39 35.39 35.39 35.39 0.0M
2022-07-12 35.53 35.53 35.53 35.53 0.0M
2022-07-11 35.85 35.85 35.85 35.85 0.0M
2022-07-08 36.08 36.08 36.08 36.08 0.0M
2022-07-07 35.86 36.22 35.86 36.22 0.0M
2022-07-06 35.79 35.79 35.79 35.79 0.0M
2022-07-05 35.03 35.60 34.85 35.60 0.0M
2022-07-01 35.34 35.91 35.11 35.81 0.0M
2022-06-30 35.45 35.51 35.25 35.25 0.0M
2022-06-29 35.65 35.65 35.43 35.53 0.0M
2022-06-28 36.50 36.50 35.71 35.71 0.0M
2022-06-27 36.07 36.10 36.01 36.10 0.0M
2022-06-24 35.94 36.05 35.94 36.05 0.0M
2022-06-23 35.00 35.01 34.87 35.00 0.0M
2022-06-22 34.74 35.08 34.74 34.97 0.0M
2022-06-21 34.83 34.92 34.58 34.67 0.0M
2022-06-17 34.13 34.51 33.81 33.90 0.0M
2022-06-16 34.51 34.51 34.21 34.21 0.0M
2022-06-15 35.67 35.67 35.13 35.50 0.0M
2022-06-14 35.19 35.19 35.19 35.19 0.0M
2022-06-13 36.07 36.07 35.29 35.29 0.0M
2022-06-10 37.01 37.01 36.89 36.89 0.0M
2022-06-09 38.01 38.01 38.01 38.01 0.0M
2022-06-08 39.24 39.24 38.78 38.80 0.0M
2022-06-07 39.09 39.21 39.09 39.21 0.0M
2022-06-06 39.34 39.34 38.92 38.96 0.0M
2022-06-03 38.89 38.89 38.78 38.82 0.0M
2022-06-02 38.52 39.39 38.50 39.39 0.0M
2022-06-01 38.82 39.03 38.12 38.26 0.0M
2022-05-31 39.00 39.24 39.00 39.02 0.0M
2022-05-27 38.54 39.25 38.54 39.25 0.0M
2022-05-26 38.22 38.44 38.22 38.44 0.0M
2022-05-25 37.71 37.71 37.67 37.67 0.0M
2022-05-24 37.29 37.29 37.29 37.29 0.0M
2022-05-23 37.25 37.50 37.25 37.50 0.0M
2022-05-20 36.93 36.95 36.92 36.92 0.0M
2022-05-19 36.86 37.05 36.86 36.95 0.0M
2022-05-18 38.09 38.09 37.01 37.02 0.0M
2022-05-17 38.36 38.51 38.36 38.51 0.0M
2022-05-16 37.83 37.83 37.83 37.83 0.0M
2022-05-13 37.91 37.93 37.90 37.91 0.0M
2022-05-12 36.79 37.08 36.79 37.06 0.0M
2022-05-11 37.58 37.91 37.18 37.18 0.0M
2022-05-10 38.28 38.28 37.50 37.70 0.0M
2022-05-09 38.16 38.16 37.77 37.77 0.0M
2022-05-06 39.00 39.00 38.87 38.87 0.0M
2022-05-05 39.57 39.57 39.00 39.04 0.0M
2022-05-04 39.22 40.03 39.12 40.03 0.0M
2022-05-03 38.97 39.26 38.97 39.24 0.0M
2022-05-02 38.62 38.86 37.98 38.86 0.0M
2022-04-29 39.93 39.95 38.68 38.68 0.0M
2022-04-28 39.20 40.10 39.20 40.10 0.0M
2022-04-27 39.21 39.61 39.18 39.18 0.0M
2022-04-26 39.96 39.97 39.21 39.21 0.0M
2022-04-25 39.93 40.15 39.16 40.15 0.0M
2022-04-22 40.91 40.91 40.14 40.14 0.0M
2022-04-21 42.03 42.14 41.34 41.34 0.0M
2022-04-20 41.94 42.32 41.68 41.75 0.0M
2022-04-19 41.26 41.94 41.26 41.94 0.0M
2022-04-18 41.02 41.32 40.97 41.20 0.0M
2022-04-14 41.65 41.70 41.26 41.26 0.0M
2022-04-13 41.17 41.81 41.17 41.81 0.0M
2022-04-12 41.30 41.30 41.28 41.28 0.0M
2022-04-11 41.70 41.70 41.49 41.49 0.0M
2022-04-08 42.11 42.11 42.11 42.11 0.0M
2022-04-07 41.84 42.26 41.84 42.26 0.0M
2022-04-06 42.00 42.00 41.83 41.88 0.0M
2022-04-05 42.93 43.01 42.23 42.23 0.0M
2022-04-04 42.53 42.93 42.53 42.93 0.0M
2022-04-01 42.54 42.68 42.46 42.54 0.0M
2022-03-31 43.14 43.23 42.53 42.53 0.0M
2022-03-30 43.26 43.31 43.14 43.14 0.0M
2022-03-29 43.05 43.46 43.05 43.42 0.0M
2022-03-28 42.42 42.67 42.42 42.67 0.0M
2022-03-25 42.40 42.47 42.26 42.35 0.0M
2022-03-24 42.02 42.33 41.90 42.33 0.0M
2022-03-23 42.11 42.18 41.81 41.81 0.0M
2022-03-22 41.96 42.48 41.96 42.48 0.0M
2022-03-21 41.81 41.95 41.81 41.95 0.0M
2022-03-18 41.49 42.19 41.49 42.19 0.0M
2022-03-17 40.98 41.50 40.98 41.50 0.0M
2022-03-16 40.70 40.99 40.29 40.99 0.0M
2022-03-15 39.92 39.93 39.92 39.93 0.0M
2022-03-14 39.49 39.49 38.85 39.08 0.0M
2022-03-11 40.10 40.10 39.36 39.36 0.0M
2022-03-10 39.69 39.87 39.41 39.87 0.0M
2022-03-09 39.89 40.08 39.89 40.08 0.0M
2022-03-08 39.43 39.92 39.09 39.09 0.0M
2022-03-07 40.41 40.41 39.43 39.43 0.0M
2022-03-04 40.41 40.74 40.41 40.74 0.0M
2022-03-03 41.39 41.39 41.01 41.01 0.0M
2022-03-02 40.75 41.50 40.75 41.40 0.0M
2022-03-01 40.52 40.91 40.50 40.62 0.0M
2022-02-28 40.92 40.93 40.49 40.92 0.0M
2022-02-25 40.60 41.11 40.37 41.11 0.0M
2022-02-24 38.61 40.29 38.61 40.29 0.0M
2022-02-23 39.44 39.44 39.44 39.44 0.0M
2022-02-22 40.07 40.65 40.00 40.18 0.0M
2022-02-18 40.90 40.98 40.00 40.07 0.0M
2022-02-17 41.31 41.31 40.94 40.94 0.0M
2022-02-16 41.78 41.78 41.78 41.78 0.0M
2022-02-15 41.78 41.84 41.78 41.81 0.0M
2022-02-14 41.30 41.45 41.19 41.23 0.0M
2022-02-11 42.28 42.28 41.51 41.51 0.0M
2022-02-10 42.67 42.84 42.30 42.30 0.0M
2022-02-09 43.05 43.05 43.05 43.05 0.0M
2022-02-08 41.85 42.50 41.85 42.47 0.0M
2022-02-07 42.40 42.40 42.00 42.00 0.0M
2022-02-04 42.00 42.59 41.86 42.29 0.0M
2022-02-03 42.28 42.62 42.11 42.11 0.0M
2022-02-02 42.77 43.02 42.74 43.02 0.0M
2022-02-01 42.05 42.62 41.95 42.62 0.0M
2022-01-31 41.39 42.30 41.39 42.30 0.0M
2022-01-28 39.40 40.96 39.40 40.96 0.0M
2022-01-27 40.63 40.89 39.25 39.41 0.0M
2022-01-26 41.16 41.20 40.25 40.31 0.0M
2022-01-25 40.93 40.93 40.23 40.50 0.0M
2022-01-24 40.69 41.48 39.50 41.48 0.0M
2022-01-21 41.85 41.85 41.22 41.22 0.0M
2022-01-20 43.05 43.22 42.00 42.00 0.0M
2022-01-19 42.48 43.06 42.48 42.49 0.0M
2022-01-18 43.78 43.78 42.75 42.75 0.0M
2022-01-14 43.26 43.79 43.26 43.79 0.0M
2022-01-13 44.80 44.95 43.78 43.81 0.0M
2022-01-12 45.00 45.17 44.77 44.77 0.0M
2022-01-11 44.15 44.66 43.95 44.66 0.0M
2022-01-10 44.03 44.12 43.14 44.11 0.0M
2022-01-07 44.47 44.77 44.12 44.12 0.0M
2022-01-06 44.35 44.73 44.28 44.60 0.0M
2022-01-05 46.06 46.28 44.61 44.64 0.0M
2022-01-04 46.98 46.98 45.68 46.06 0.0M
2022-01-03 46.71 46.95 46.50 46.95 0.0M