Robo Global® Artificial Intelligence ETF (THNQ)

THNQ
🏛️ 美国 →
63.90
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
2025-09-26 63.55 63.98 63.00 63.90 0.0M
2025-09-25 63.69 64.19 62.61 63.70 0.0M
2025-09-24 65.11 65.11 64.17 64.48 0.0M
2025-09-23 66.10 66.10 64.80 65.03 0.0M
2025-09-22 65.15 65.81 64.96 65.52 0.0M
2025-09-19 64.98 65.09 64.33 65.07 0.0M
2025-09-18 64.00 65.03 64.00 64.74 0.0M
2025-09-17 63.61 63.83 62.50 63.36 0.0M
2025-09-16 63.00 63.30 62.79 63.25 0.0M
2025-09-15 62.55 63.19 62.44 63.04 0.0M
2025-09-12 62.73 62.73 62.00 62.08 0.0M
2025-09-11 62.12 62.77 61.91 62.48 0.0M
2025-09-10 62.33 62.33 61.39 61.73 0.0M
2025-09-09 61.02 61.76 60.74 61.70 0.0M
2025-09-08 59.97 60.77 59.97 60.61 0.0M
2025-09-05 59.74 60.00 59.03 59.73 0.0M
2025-09-04 58.56 59.17 57.88 59.02 0.0M
2025-09-03 58.89 58.89 58.01 58.48 0.0M
2025-09-02 58.08 58.51 57.52 58.46 0.0M
2025-08-29 59.36 59.39 59.00 59.25 0.0M
2025-08-28 58.60 59.80 58.60 59.60 0.1M
2025-08-27 57.81 58.34 57.65 58.26 0.0M
2025-08-26 57.35 57.77 57.33 57.53 0.1M
2025-08-25 57.61 57.68 57.36 57.41 0.0M
2025-08-22 56.27 57.87 55.87 57.69 0.0M
2025-08-21 55.94 56.22 55.88 55.98 0.0M
2025-08-20 56.44 56.44 54.84 56.10 0.0M
2025-08-19 57.86 57.86 56.25 56.34 0.0M
2025-08-18 57.46 57.81 57.15 57.73 0.0M
2025-08-15 57.31 57.62 56.88 57.32 0.0M
2025-08-14 57.11 57.25 56.66 57.21 0.0M
2025-08-13 57.55 57.80 57.22 57.62 0.0M
2025-08-12 56.03 57.11 56.03 56.97 0.0M
2025-08-11 56.34 56.63 55.70 55.81 0.0M
2025-08-08 56.32 56.64 56.06 56.21 0.0M
2025-08-07 57.02 57.10 55.54 56.20 0.0M
2025-08-06 55.95 56.11 55.48 56.11 0.0M
2025-08-05 55.98 56.23 55.25 55.53 0.1M
2025-08-04 54.93 55.69 54.93 55.51 0.0M
2025-08-01 55.00 55.00 53.86 54.43 0.0M
2025-07-31 56.95 57.23 56.01 56.12 0.0M
2025-07-30 56.55 57.01 56.20 56.49 0.0M
2025-07-29 57.16 57.16 55.95 56.24 0.0M
2025-07-28 56.91 56.91 56.57 56.91 0.0M
2025-07-25 56.05 56.52 55.99 56.50 0.0M
2025-07-24 56.00 56.12 55.79 55.86 0.0M
2025-07-23 55.48 55.87 55.18 55.87 0.0M
2025-07-22 55.50 55.69 54.78 55.38 0.0M
2025-07-21 55.88 56.37 55.88 55.89 0.0M
2025-07-18 55.48 55.67 55.17 55.51 0.0M
2025-07-17 54.92 55.24 54.70 55.15 0.0M
2025-07-16 54.49 54.73 53.63 54.61 0.0M
2025-07-15 54.73 54.93 54.39 54.40 0.0M
2025-07-14 53.99 54.22 53.66 54.01 0.0M
2025-07-11 54.33 54.52 53.83 53.95 0.0M
2025-07-10 55.60 55.60 54.29 54.56 0.0M
2025-07-09 55.09 55.31 54.76 55.05 0.0M
2025-07-08 55.02 55.02 54.50 54.76 0.0M
2025-07-07 55.24 55.24 54.20 54.49 0.0M
2025-07-03 55.02 55.53 55.02 55.35 0.0M
2025-07-02 53.80 54.66 53.78 54.61 0.0M
2025-07-01 54.99 54.99 53.63 53.94 0.0M
2025-06-30 55.00 55.00 54.75 55.00 0.0M
2025-06-27 55.00 55.00 54.21 54.58 0.0M
2025-06-26 54.22 54.60 53.70 54.58 0.0M
2025-06-25 53.80 53.96 53.45 53.75 0.0M
2025-06-24 52.99 53.36 52.61 53.36 0.0M
2025-06-23 51.72 52.12 51.39 52.03 0.0M
2025-06-20 52.87 52.87 51.49 51.72 0.0M
2025-06-18 52.28 52.49 51.99 52.17 0.0M
2025-06-17 51.98 52.50 51.38 52.30 0.0M
2025-06-16 52.19 52.63 52.00 52.32 0.0M
2025-06-13 51.63 52.28 51.42 51.52 0.0M
2025-06-12 52.70 52.99 52.50 52.56 0.0M
2025-06-11 53.33 53.33 52.62 52.83 0.0M
2025-06-10 52.42 52.73 52.31 52.62 0.0M
2025-06-09 52.24 52.70 52.00 52.42 0.0M
2025-06-06 51.50 52.28 51.50 52.10 0.0M
2025-06-05 51.98 52.23 51.20 51.20 0.0M
2025-06-04 51.60 51.83 51.28 51.52 0.0M
2025-06-03 50.81 51.16 50.61 51.13 0.0M
2025-06-02 50.03 50.67 49.84 50.67 0.0M
2025-05-30 50.57 50.57 49.41 50.16 0.0M
2025-05-29 51.66 51.66 50.50 50.68 0.0M
2025-05-28 51.30 51.30 50.76 50.87 0.0M
2025-05-27 51.17 51.25 50.83 51.15 0.0M
2025-05-23 49.87 50.30 49.77 50.27 0.0M
2025-05-22 50.44 50.92 50.25 50.35 0.0M
2025-05-21 50.66 51.40 50.26 50.44 0.0M
2025-05-20 51.49 51.49 50.80 51.33 0.0M
2025-05-19 50.50 51.50 50.50 51.36 0.0M
2025-05-16 50.91 51.55 50.91 51.22 0.0M
2025-05-15 51.46 51.46 50.66 50.96 0.0M
2025-05-14 51.94 51.96 51.23 51.44 0.0M
2025-05-13 50.02 51.29 50.02 51.14 0.0M
2025-05-12 49.90 49.91 49.16 49.88 0.0M
2025-05-09 47.80 47.90 47.03 47.25 0.0M
2025-05-08 46.97 47.73 46.95 47.37 0.0M
2025-05-07 45.99 46.56 45.83 46.56 0.0M
2025-05-06 45.63 46.52 45.63 45.93 0.0M
2025-05-05 46.61 47.01 46.51 46.54 0.0M
2025-05-02 46.48 46.84 46.22 46.61 0.0M
2025-05-01 45.63 45.95 45.25 45.28 0.0M
2025-04-30 44.36 44.97 43.70 44.97 0.0M
2025-04-29 45.01 45.32 44.81 45.00 0.0M
2025-04-28 45.00 45.29 44.32 44.89 0.0M
2025-04-25 44.74 44.99 44.40 44.87 0.0M
2025-04-24 43.16 44.46 43.16 44.21 0.0M
2025-04-23 43.32 43.86 42.65 42.72 0.0M
2025-04-22 40.95 41.50 40.80 41.47 0.0M
2025-04-21 41.22 41.23 39.95 40.40 0.1M
2025-04-17 41.90 41.90 41.31 41.51 0.0M
2025-04-16 42.29 42.45 41.02 41.83 0.0M
2025-04-15 42.81 43.19 42.54 42.99 0.0M
2025-04-14 43.58 43.58 42.29 42.52 0.0M
2025-04-11 41.61 42.37 41.11 42.28 0.0M
2025-04-10 42.28 42.42 40.35 41.66 0.0M
2025-04-09 38.74 43.67 38.43 43.67 0.1M
2025-04-08 40.77 41.22 38.09 38.72 0.0M
2025-04-07 37.77 40.67 37.03 39.35 0.1M
2025-04-04 40.79 40.79 38.75 39.45 0.1M
2025-04-03 43.00 43.40 42.15 42.24 0.1M
2025-04-02 44.92 45.65 44.72 45.32 0.0M
2025-04-01 44.28 44.86 43.81 44.64 0.0M
2025-03-31 43.86 44.25 43.06 44.25 0.0M
2025-03-28 45.88 45.88 44.66 44.83 0.0M
2025-03-27 46.90 46.90 46.07 46.24 0.0M
2025-03-26 48.38 48.38 46.88 46.97 0.0M
2025-03-25 48.57 48.97 48.48 48.68 0.0M
2025-03-24 47.87 48.53 47.84 48.53 0.0M
2025-03-21 46.33 47.10 46.11 47.10 0.0M
2025-03-20 46.79 47.51 46.79 46.96 0.0M
2025-03-19 47.05 47.97 46.67 47.40 0.0M
2025-03-18 47.81 47.81 46.38 46.73 0.0M
2025-03-17 46.62 47.82 46.62 47.61 0.0M
2025-03-14 45.91 46.78 45.91 46.76 0.0M
2025-03-13 46.08 46.08 45.05 45.27 0.0M
2025-03-12 46.61 46.88 45.85 46.27 0.0M
2025-03-11 45.49 46.42 45.30 45.76 0.0M
2025-03-10 46.66 46.66 45.04 45.53 0.0M
2025-03-07 47.80 48.03 46.37 47.87 0.0M
2025-03-06 48.73 49.34 47.87 47.91 0.0M
2025-03-05 49.00 49.83 48.62 49.75 0.0M
2025-03-04 48.49 49.38 47.56 48.91 0.0M
2025-03-03 50.55 51.04 48.65 48.99 0.0M
2025-02-28 49.44 50.37 49.12 50.37 0.0M
2025-02-27 52.19 52.19 49.77 49.79 0.0M
2025-02-26 51.34 52.27 51.34 51.51 0.0M
2025-02-25 51.59 51.62 50.44 50.92 0.0M
2025-02-24 53.08 53.08 51.47 51.98 0.0M
2025-02-21 54.92 54.92 52.95 52.95 0.0M
2025-02-20 55.13 55.13 53.98 54.43 0.0M
2025-02-19 55.13 55.26 54.65 55.04 0.0M
2025-02-18 55.46 55.62 54.81 55.22 0.0M
2025-02-14 55.12 55.15 54.73 55.13 0.0M
2025-02-13 54.23 54.86 53.98 54.75 0.0M
2025-02-12 53.40 54.14 53.32 54.07 0.0M
2025-02-11 53.90 54.55 53.90 54.11 0.0M
2025-02-10 54.39 54.55 54.02 54.42 0.0M
2025-02-07 53.94 54.60 53.64 53.80 0.0M
2025-02-06 54.39 54.39 53.59 53.84 0.0M
2025-02-05 53.36 54.18 53.36 54.18 0.0M
2025-02-04 53.01 53.65 53.01 53.56 0.0M
2025-02-03 51.74 52.92 51.57 52.74 0.0M
2025-01-31 53.76 54.07 52.95 53.03 0.0M
2025-01-30 53.39 53.42 52.70 53.12 0.2M
2025-01-29 52.98 52.98 52.22 52.38 0.0M
2025-01-28 51.46 53.01 51.27 52.75 0.0M
2025-01-27 50.71 51.85 50.22 51.40 0.1M
2025-01-24 52.92 53.03 52.43 52.52 0.0M
2025-01-23 52.26 52.65 52.00 52.65 0.0M
2025-01-22 52.52 52.88 52.46 52.63 0.0M
2025-01-21 51.58 52.10 51.44 52.01 0.0M
2025-01-17 51.44 51.44 50.81 50.81 0.0M
2025-01-16 50.50 50.75 50.05 50.41 0.0M
2025-01-15 49.67 50.24 49.67 49.97 0.0M
2025-01-14 49.20 49.44 48.64 48.85 0.0M
2025-01-13 48.47 48.66 48.08 48.58 0.1M
2025-01-10 49.61 49.61 48.87 49.17 0.0M
2025-01-08 49.80 50.05 49.39 50.03 0.0M
2025-01-07 51.13 51.20 49.98 50.00 0.0M
2025-01-06 50.94 51.29 50.76 50.94 0.0M
2025-01-03 49.46 50.21 49.46 50.17 0.0M
2025-01-02 49.35 49.63 48.92 49.06 0.0M