QuantaShares ETF (DLRTRAC15)

DLRTRAC15
🏛️ 墨西哥 →
18.56
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
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 19.50 19.63 19.50 19.63 0.2M
2021-12-30 19.64 19.64 19.64 19.64 0.0M
2021-12-29 19.72 19.72 19.69 19.69 0.0M
2021-12-28 19.76 19.80 19.76 19.80 0.0M
2021-12-27 19.88 19.90 19.85 19.90 0.1M
2021-12-24 19.78 19.79 19.78 19.78 0.2M
2021-12-23 19.87 19.87 19.80 19.80 0.0M
2021-12-22 19.99 19.99 19.99 19.99 1.3M
2021-12-21 19.93 20.00 19.88 20.00 1.3M
2021-12-20 19.89 19.93 19.89 19.93 0.0M
2021-12-17 19.87 19.90 19.87 19.90 1.0M
2021-12-16 20.02 20.06 19.90 19.99 0.8M
2021-12-15 20.37 20.37 20.37 20.37 0.0M
2021-12-14 20.20 20.34 20.20 20.33 0.1M
2021-12-13 20.13 20.13 20.13 20.13 0.0M
2021-12-10 20.04 20.04 20.00 20.00 0.0M
2021-12-08 20.11 20.11 20.08 20.11 0.1M
2021-12-07 20.32 20.32 20.19 20.19 0.1M
2021-12-06 20.36 20.40 20.34 20.40 0.1M
2021-12-03 20.38 20.60 20.38 20.50 0.0M
2021-12-02 20.40 20.49 20.40 20.46 0.1M
2021-12-01 20.33 20.53 20.33 20.53 0.1M
2021-11-30 20.46 20.68 20.46 20.64 1.2M
2021-11-29 20.88 20.91 20.81 20.84 0.2M
2021-11-26 20.84 21.02 20.84 20.95 1.1M
2021-11-25 20.62 20.73 20.62 20.69 0.0M
2021-11-24 20.40 20.65 20.40 20.56 1.7M
2021-11-23 20.20 20.42 20.20 20.40 4.0M
2021-11-22 20.08 20.17 20.08 20.14 1.1M
2021-11-19 19.90 20.05 19.90 19.97 1.1M
2021-11-18 19.98 20.03 19.91 19.93 0.8M
2021-11-17 19.91 19.91 19.85 19.85 0.0M
2021-11-16 20.00 20.02 19.98 19.98 0.1M
2021-11-12 19.65 19.72 19.65 19.72 0.0M
2021-11-11 19.69 19.70 19.68 19.70 0.1M
2021-11-10 19.56 19.68 19.56 19.68 0.8M
2021-11-09 19.50 19.53 19.49 19.53 0.1M
2021-11-08 19.55 19.57 19.54 19.54 1.4M
2021-11-05 19.70 19.70 19.54 19.56 0.1M
2021-11-04 19.82 19.82 19.82 19.82 0.0M
2021-11-03 20.13 20.13 19.91 19.91 0.3M
2021-11-01 19.89 20.06 19.89 20.03 0.0M
2021-10-29 19.69 19.81 19.69 19.79 0.1M
2021-10-28 19.52 19.60 19.52 19.60 0.6M
2021-10-27 19.38 19.50 19.38 19.49 0.7M
2021-10-26 19.39 19.47 19.38 19.38 1.6M
2021-10-25 19.44 19.44 19.44 19.44 0.1M
2021-10-22 19.40 19.41 19.37 19.41 0.1M
2021-10-21 19.48 19.52 19.48 19.52 0.0M
2021-10-20 19.42 19.46 19.42 19.43 0.0M
2021-10-19 19.52 19.52 19.49 19.49 0.0M
2021-10-18 19.61 19.61 19.58 19.58 0.6M
2021-10-15 19.74 19.74 19.54 19.54 0.1M
2021-10-14 19.85 19.85 19.78 19.78 0.3M
2021-10-13 19.93 19.93 19.83 19.86 0.0M
2021-10-12 20.05 20.07 19.98 19.98 0.0M
2021-10-11 20.00 20.05 20.00 20.05 0.0M
2021-10-08 19.99 19.99 19.98 19.98 0.0M
2021-10-07 19.83 19.83 19.82 19.83 0.0M
2021-10-06 19.95 19.95 19.91 19.91 0.1M
2021-10-05 19.82 19.82 19.82 19.82 0.0M
2021-10-04 19.82 19.82 19.82 19.82 0.0M
2021-09-30 19.75 19.82 19.75 19.81 0.1M
2021-09-29 19.65 19.82 19.65 19.82 0.6M
2021-09-28 19.45 19.60 19.45 19.60 0.0M
2021-09-27 19.35 19.35 19.34 19.34 0.0M
2021-09-24 19.29 19.29 19.29 19.29 0.0M
2021-09-23 19.29 19.29 19.29 19.29 0.0M
2021-09-22 19.24 19.24 19.20 19.24 0.0M
2021-09-21 19.40 19.40 19.37 19.37 0.1M
2021-09-20 19.43 19.44 19.42 19.43 0.0M
2021-09-17 19.25 19.25 19.25 19.25 0.0M
2021-09-15 19.17 19.17 19.10 19.12 0.0M
2021-09-14 19.17 19.19 19.17 19.17 0.0M
2021-09-13 19.12 19.12 19.12 19.15 0.0M
2021-09-10 19.13 19.13 19.12 19.13 0.0M
2021-09-09 19.17 19.21 19.17 19.20 0.0M
2021-09-08 19.21 19.23 19.21 19.21 0.0M
2021-09-07 19.18 19.23 19.18 19.21 0.0M
2021-09-03 19.20 19.27 19.16 19.17 0.0M
2021-09-02 19.27 19.27 19.25 19.27 0.0M
2021-09-01 19.22 19.29 19.22 19.27 0.0M
2021-08-31 19.38 19.38 19.38 19.38 0.0M
2021-08-30 19.40 19.40 19.40 19.40 0.0M
2021-08-27 19.48 19.48 19.48 19.45 0.1M
2021-08-26 19.62 19.65 19.62 19.60 0.1M
2021-08-25 19.56 19.62 19.56 19.62 0.9M
2021-08-24 19.50 19.50 19.50 19.50 0.0M
2021-08-23 19.67 19.70 19.60 19.60 0.0M
2021-08-20 19.70 19.70 19.67 19.70 0.0M
2021-08-19 19.15 19.45 19.10 19.46 0.8M
2021-08-18 19.32 19.32 19.29 19.31 0.0M
2021-08-17 19.25 19.32 19.25 19.30 0.3M
2021-08-16 19.15 19.22 19.15 19.22 0.0M
2021-08-13 19.17 19.32 19.15 19.20 0.5M
2021-08-12 19.20 19.26 19.19 19.24 0.7M
2021-08-11 19.29 19.29 19.24 19.23 0.0M
2021-08-10 19.41 19.46 19.38 19.40 0.0M
2021-08-09 19.36 19.41 19.00 19.37 0.1M
2021-08-06 19.35 19.36 19.32 19.36 1.0M
2021-08-05 19.33 19.33 19.23 19.24 0.0M
2021-08-04 19.20 19.33 19.20 19.32 0.9M
2021-08-03 19.20 19.21 19.20 19.24 0.1M
2021-08-02 19.16 19.23 19.15 19.22 0.3M
2021-07-30 19.23 19.23 19.13 19.20 0.5M
2021-07-29 19.21 19.21 19.16 19.19 0.7M
2021-07-28 19.29 19.35 19.24 19.24 2.2M
2021-07-27 19.30 19.32 19.30 19.30 0.0M
2021-07-26 19.38 19.38 19.32 19.36 0.0M
2021-07-23 19.42 19.42 19.37 19.38 0.1M
2021-07-22 19.47 19.55 19.42 19.42 0.3M
2021-07-21 19.46 19.57 19.46 19.52 1.2M
2021-07-20 19.40 19.52 19.40 19.45 0.9M
2021-07-19 19.18 19.38 19.18 19.38 0.2M
2021-07-16 19.29 19.29 19.17 19.20 0.6M
2021-07-15 19.25 19.32 19.25 19.31 0.9M
2021-07-14 19.30 19.30 19.19 19.19 0.9M
2021-07-13 19.37 19.41 19.32 19.41 1.4M
2021-07-12 19.23 19.24 19.19 19.19 0.2M
2021-07-09 19.24 19.25 19.20 19.20 0.6M
2021-07-08 19.32 19.40 19.30 19.33 0.5M
2021-07-07 19.31 19.41 19.28 19.28 0.0M
2021-07-06 19.23 19.41 19.19 19.33 0.0M
2021-07-05 19.22 19.22 19.17 19.17 0.1M
2021-07-02 19.30 19.30 19.09 19.13 0.5M
2021-07-01 19.32 19.41 19.30 19.34 0.2M
2021-06-30 19.20 19.30 19.20 19.27 0.2M
2021-06-29 19.18 19.22 19.14 19.14 0.1M
2021-06-28 19.20 19.21 19.15 19.20 0.1M
2021-06-25 19.15 19.25 19.09 19.24 0.9M
2021-06-24 19.57 19.70 19.09 19.70 8.4M
2021-06-23 19.60 19.69 19.53 19.53 0.7M
2021-06-22 19.94 20.00 19.73 19.74 0.6M
2021-06-21 19.92 19.99 19.92 19.93 0.7M
2021-06-18 19.81 20.06 19.81 19.94 3.9M
2021-06-17 19.80 19.84 18.92 18.92 3.4M
2021-06-16 19.43 19.67 19.38 19.64 2.0M
2021-06-15 19.35 19.52 19.34 19.43 1.7M
2021-06-14 19.27 19.31 19.26 19.31 0.1M
2021-06-11 19.10 19.33 19.10 19.24 1.5M
2021-06-10 19.08 19.08 19.02 19.03 0.8M
2021-06-09 19.10 19.11 18.95 19.10 0.9M
2021-06-08 19.15 19.16 19.09 19.11 0.1M
2021-06-07 19.22 19.30 19.13 19.30 0.1M
2021-06-04 19.36 19.37 19.27 19.32 0.5M
2021-06-03 19.44 19.79 19.42 19.51 0.7M
2021-06-02 19.89 19.89 19.28 19.28 0.1M
2021-06-01 19.25 19.35 19.23 19.32 0.2M
2021-05-31 19.29 19.33 19.27 19.30 0.0M
2021-05-28 19.34 19.34 19.28 19.28 0.0M
2021-05-27 19.19 19.40 19.19 19.35 0.4M
2021-05-26 19.86 19.86 19.21 19.28 0.0M
2021-05-25 19.28 19.32 19.26 19.28 0.3M
2021-05-24 19.31 19.31 19.26 19.26 0.8M
2021-05-21 19.23 19.36 19.23 19.35 0.0M
2021-05-20 19.27 19.31 19.27 19.31 0.0M
2021-05-19 19.21 19.36 19.18 19.36 0.2M
2021-05-18 19.50 19.50 19.18 19.25 0.5M
2021-05-17 19.28 19.28 19.17 19.17 0.8M
2021-05-14 19.19 19.29 19.19 19.26 0.4M
2021-05-13 19.52 19.52 19.37 19.37 0.3M
2021-05-12 19.33 19.52 19.33 19.52 0.1M
2021-05-11 19.25 19.32 19.24 19.32 0.0M
2021-05-10 19.20 19.31 19.00 19.28 0.2M
2021-05-07 19.31 19.38 19.25 19.37 3.8M
2021-05-06 19.62 19.62 19.48 19.54 0.1M
2021-05-05 19.58 19.65 19.58 19.65 0.0M
2021-05-04 19.66 19.71 19.55 19.61 0.7M
2021-05-03 19.62 19.65 19.22 19.22 0.1M
2021-04-30 19.55 19.64 19.54 19.60 0.0M
2021-04-29 19.48 19.55 19.44 19.44 0.1M
2021-04-28 19.44 19.44 19.29 19.29 0.7M
2021-04-27 19.43 19.45 19.36 19.45 0.6M
2021-04-26 19.25 19.28 19.24 19.24 0.5M
2021-04-23 19.22 19.40 19.22 19.29 3.3M
2021-04-22 19.31 19.36 19.26 19.36 0.2M
2021-04-21 19.32 19.33 19.28 19.32 0.5M
2021-04-20 19.48 19.48 19.22 19.40 0.1M
2021-04-19 19.30 19.30 19.23 19.25 1.2M
2021-04-16 19.42 19.80 19.31 19.35 0.4M
2021-04-15 19.41 19.41 19.34 19.37 1.5M
2021-04-14 19.46 19.50 19.43 19.48 1.0M
2021-04-13 19.90 19.90 19.46 19.46 0.1M
2021-04-12 19.54 19.54 19.50 19.54 0.0M
2021-04-09 19.60 19.60 19.55 19.59 0.0M
2021-04-08 19.55 19.56 19.49 19.52 0.3M
2021-04-07 19.65 19.65 19.55 19.65 0.1M
2021-04-06 19.62 19.63 19.57 19.63 0.1M
2021-04-05 19.70 19.76 19.66 19.76 0.1M
2021-03-31 19.90 19.90 19.84 19.84 0.6M
2021-03-30 19.95 19.97 19.95 19.96 0.0M
2021-03-29 20.12 20.15 20.04 20.04 0.4M
2021-03-26 19.97 20.02 19.95 19.98 0.3M
2021-03-25 20.45 20.45 20.09 20.13 0.8M
2021-03-24 20.20 20.31 20.19 20.31 0.5M
2021-03-23 20.07 20.20 20.07 20.20 0.0M
2021-03-22 20.10 20.13 19.97 20.00 0.1M
2021-03-19 19.84 19.94 19.84 19.94 0.1M
2021-03-18 19.79 19.97 19.78 19.89 1.0M
2021-03-17 19.99 20.12 19.75 19.82 1.0M
2021-03-16 20.73 20.73 19.95 19.99 1.0M
2021-03-12 20.20 20.21 20.13 20.13 0.1M
2021-03-11 20.01 20.18 20.01 20.06 1.5M
2021-03-10 20.44 20.47 20.31 20.31 0.2M
2021-03-09 20.66 20.69 20.59 20.59 0.9M
2021-03-08 20.80 20.88 20.76 20.80 1.0M
2021-03-05 20.55 20.75 20.55 20.71 2.0M
2021-03-04 20.23 20.55 20.21 20.48 0.7M
2021-03-03 20.15 20.39 20.15 20.33 0.1M
2021-03-02 20.45 20.45 20.03 20.03 0.0M
2021-03-01 20.33 20.33 20.01 20.04 0.1M
2021-02-26 20.26 20.38 20.26 20.33 0.3M
2021-02-25 20.08 20.45 20.07 20.21 1.4M
2021-02-24 19.92 19.97 19.85 19.85 0.3M
2021-02-23 19.97 20.12 19.97 20.02 0.9M
2021-02-22 20.00 20.25 20.00 20.15 1.2M
2021-02-19 19.83 19.95 19.83 19.91 0.3M
2021-02-18 19.69 19.91 19.69 19.81 1.2M
2021-02-17 19.63 19.76 19.61 19.67 0.9M
2021-02-16 19.68 19.70 19.61 19.61 0.2M
2021-02-15 19.41 19.43 19.41 19.43 0.0M
2021-02-12 19.50 19.50 19.38 19.41 0.1M
2021-02-11 19.42 19.43 19.38 19.43 0.3M
2021-02-10 19.51 19.54 19.50 19.50 0.0M
2021-02-09 19.52 19.60 19.52 19.55 0.1M
2021-02-08 19.62 19.64 19.55 19.60 0.3M
2021-02-05 19.71 19.71 19.57 19.59 0.4M
2021-02-04 19.68 19.94 19.68 19.88 0.7M
2021-02-03 19.60 19.70 19.60 19.68 1.3M
2021-02-02 19.65 19.74 19.59 19.60 0.1M
2021-01-29 19.61 19.94 19.61 19.91 0.7M
2021-01-28 19.80 19.84 19.65 19.66 0.8M
2021-01-27 19.16 19.79 19.16 19.60 0.5M
2021-01-26 19.49 19.56 19.43 19.45 0.0M
2021-01-25 19.60 19.70 19.56 19.56 0.3M
2021-01-22 19.34 19.46 19.34 19.44 0.6M
2021-01-21 19.17 19.25 19.17 19.21 0.5M
2021-01-20 19.12 19.13 19.07 19.11 0.1M
2021-01-19 19.20 19.20 19.15 19.20 0.9M
2021-01-18 19.34 19.34 19.23 19.23 0.0M
2021-01-15 19.50 19.50 19.22 19.24 0.2M
2021-01-14 19.34 19.34 19.19 19.22 0.3M
2021-01-13 19.33 19.33 19.27 19.27 0.1M
2021-01-12 19.47 19.47 19.34 19.34 0.3M
2021-01-11 19.63 19.68 19.49 19.52 0.1M
2021-01-08 19.43 19.61 19.38 19.57 0.6M
2021-01-07 19.30 19.53 19.30 19.53 0.7M
2021-01-06 19.31 19.31 19.12 19.19 1.4M
2021-01-05 19.48 19.49 19.37 19.37 0.4M
2021-01-04 19.28 19.42 19.26 19.42 0.1M