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
2021-12-31 44.21 44.21 43.72 43.72 0.0M
2021-12-30 43.77 44.59 43.77 44.12 0.0M
2021-12-29 43.63 43.72 43.39 43.69 0.0M
2021-12-28 44.59 44.59 43.83 43.83 0.0M
2021-12-27 44.10 44.36 44.10 44.31 0.0M
2021-12-23 43.80 44.08 43.52 44.08 0.0M
2021-12-22 43.41 43.94 43.41 43.75 0.0M
2021-12-21 42.60 43.64 42.56 43.64 0.0M
2021-12-20 42.19 42.23 41.91 42.07 0.0M
2021-12-17 42.00 42.80 41.72 42.75 0.0M
2021-12-16 43.89 43.89 42.13 42.43 0.0M
2021-12-15 42.43 43.40 41.99 43.40 0.0M
2021-12-14 42.38 42.62 42.02 42.47 0.0M
2021-12-13 43.56 43.64 42.88 43.22 0.0M
2021-12-10 44.16 44.16 43.43 43.61 0.0M
2021-12-09 44.76 45.01 43.90 43.91 0.0M
2021-12-08 44.32 44.85 44.32 44.81 0.0M
2021-12-07 44.07 44.61 44.07 44.32 0.0M
2021-12-06 42.62 42.87 41.93 42.81 0.0M
2021-12-03 43.83 43.83 42.26 42.63 0.0M
2021-12-02 43.73 44.64 43.22 43.68 0.0M
2021-12-01 45.14 45.14 43.54 43.54 0.0M
2021-11-30 45.54 45.73 44.59 44.72 0.0M
2021-11-29 45.44 45.57 44.98 45.49 0.0M
2021-11-26 45.39 45.39 44.86 44.86 0.0M
2021-11-24 44.85 45.65 44.84 45.59 0.0M
2021-11-23 45.55 45.55 44.71 45.26 0.0M
2021-11-22 47.34 47.34 45.87 45.94 0.0M
2021-11-19 47.54 47.92 47.19 47.19 0.0M
2021-11-18 47.98 47.98 47.13 47.31 0.0M
2021-11-17 48.16 48.16 47.46 47.61 0.0M
2021-11-16 47.65 48.08 47.65 48.05 0.0M
2021-11-15 47.96 47.96 47.40 47.48 0.0M
2021-11-12 47.48 47.83 47.39 47.83 0.0M
2021-11-11 47.47 47.51 47.23 47.23 0.0M
2021-11-10 47.75 48.13 46.80 46.95 0.0M
2021-11-09 48.63 48.64 48.07 48.21 0.0M
2021-11-08 47.88 48.31 47.88 48.14 0.0M
2021-11-05 48.20 48.20 47.33 47.77 0.0M
2021-11-04 47.50 48.11 47.45 47.97 0.0M
2021-11-03 47.03 47.41 46.90 47.41 0.0M
2021-11-02 46.70 46.75 46.60 46.75 0.0M
2021-11-01 46.50 46.80 46.45 46.80 0.0M
2021-10-29 45.96 46.41 45.96 46.31 0.0M
2021-10-27 46.17 46.24 45.59 45.59 0.0M
2021-10-26 46.69 46.83 46.12 46.21 0.0M
2021-10-25 46.20 46.59 46.20 46.41 0.0M
2021-10-22 46.25 46.25 45.95 46.09 0.0M
2021-10-21 45.76 46.19 45.76 46.19 0.0M
2021-10-20 45.73 46.00 45.73 45.88 0.0M
2021-10-19 45.78 46.04 45.78 45.96 0.0M
2021-10-18 44.92 45.52 44.92 45.52 0.0M
2021-10-15 45.09 45.20 45.02 45.06 0.0M
2021-10-14 44.65 44.99 44.65 44.91 0.0M
2021-10-13 43.73 44.18 43.73 44.17 0.0M
2021-10-12 43.28 43.58 43.23 43.33 0.0M
2021-10-11 43.13 43.47 43.00 43.01 0.0M
2021-10-08 43.47 43.50 43.25 43.25 0.0M
2021-10-07 43.55 43.72 43.38 43.38 0.0M
2021-10-06 41.79 42.60 41.79 42.57 0.0M
2021-10-05 42.27 42.53 42.23 42.38 0.0M
2021-10-04 42.48 42.48 41.44 41.64 0.0M
2021-10-01 42.68 42.95 42.63 42.91 0.0M
2021-09-30 42.78 43.07 42.69 42.71 0.0M
2021-09-29 42.96 43.02 42.57 42.57 0.0M
2021-09-28 43.75 43.75 42.95 42.95 0.0M
2021-09-27 44.53 44.58 44.17 44.49 0.0M
2021-09-24 44.99 44.99 44.59 44.77 0.0M
2021-09-23 44.62 45.09 44.62 45.05 0.0M
2021-09-22 44.27 44.50 44.27 44.40 0.0M
2021-09-21 43.99 44.08 43.72 43.89 0.0M
2021-09-20 43.98 44.17 43.20 43.69 0.0M
2021-09-17 45.06 45.06 44.72 44.87 0.0M
2021-09-16 44.58 45.07 44.58 45.07 0.0M
2021-09-15 44.57 44.82 44.31 44.82 0.0M
2021-09-14 44.82 44.82 44.47 44.52 0.0M
2021-09-13 45.15 45.15 44.20 44.61 0.0M
2021-09-10 44.90 45.45 44.80 44.80 0.0M
2021-09-09 45.20 45.42 45.05 45.11 0.0M
2021-09-08 45.60 45.60 45.17 45.17 0.0M
2021-09-07 45.97 45.97 45.66 45.78 0.0M
2021-09-03 45.41 45.93 45.41 45.89 0.0M
2021-09-02 45.54 45.68 45.45 45.54 0.0M
2021-09-01 45.11 45.55 45.11 45.29 0.0M
2021-08-31 44.91 44.95 44.70 44.81 0.0M
2021-08-30 44.54 44.73 44.34 44.64 0.0M
2021-08-27 43.85 44.37 43.83 44.34 0.0M
2021-08-26 43.98 44.09 43.73 43.73 0.0M
2021-08-25 43.90 44.14 43.88 44.13 0.0M
2021-08-24 43.36 43.84 42.92 43.76 0.0M
2021-08-23 42.41 43.07 42.41 43.00 0.0M
2021-08-20 41.87 42.21 41.87 42.19 0.0M
2021-08-19 41.41 42.05 41.28 41.65 0.0M
2021-08-18 41.92 42.18 41.78 41.78 0.0M
2021-08-17 41.91 41.97 41.69 41.89 0.0M
2021-08-16 42.75 42.75 42.00 42.32 0.0M
2021-08-13 42.97 42.97 42.83 42.83 0.0M
2021-08-12 42.76 42.99 42.67 42.96 0.0M
2021-08-11 43.34 43.34 42.71 42.93 0.0M
2021-08-10 43.69 43.69 43.05 43.07 0.0M
2021-08-09 43.58 43.88 43.45 43.52 0.0M
2021-08-06 43.75 43.76 43.50 43.50 0.0M
2021-08-05 43.70 43.98 43.70 43.88 0.0M
2021-08-04 43.36 43.55 43.25 43.55 0.0M
2021-08-03 43.31 43.31 42.93 43.23 0.0M
2021-08-02 43.28 43.50 43.07 43.21 0.0M
2021-07-30 42.79 43.41 42.79 43.06 0.0M
2021-07-29 43.07 43.48 43.07 43.21 0.0M
2021-07-28 42.64 43.16 42.64 43.11 0.0M
2021-07-27 43.00 43.06 42.02 42.52 0.0M
2021-07-26 43.29 43.29 42.84 43.10 0.0M
2021-07-23 43.24 43.50 43.07 43.44 0.0M
2021-07-22 42.92 43.26 42.92 43.18 0.0M
2021-07-21 42.41 42.84 42.41 42.84 0.0M
2021-07-20 41.77 42.39 41.64 42.36 0.0M
2021-07-19 41.11 41.61 41.00 41.53 0.0M
2021-07-16 41.99 42.00 41.64 41.64 0.0M
2021-07-15 42.00 42.00 41.54 41.81 0.0M
2021-07-14 43.06 43.06 42.23 42.23 0.0M
2021-07-13 42.82 43.06 42.61 42.65 0.0M
2021-07-12 43.30 43.44 42.73 42.80 0.0M
2021-07-09 42.50 42.96 42.50 42.96 0.0M
2021-07-08 42.18 42.57 42.01 42.52 0.0M
2021-07-07 43.50 43.50 42.85 42.94 0.0M
2021-07-06 42.99 43.21 42.78 43.19 0.0M
2021-07-02 43.25 43.25 42.98 43.03 0.0M
2021-07-01 43.03 43.13 42.68 42.93 0.0M
2021-06-30 43.47 43.47 43.04 43.17 0.0M
2021-06-29 43.45 43.64 43.44 43.57 0.0M
2021-06-28 43.33 43.60 43.28 43.54 0.0M
2021-06-25 43.06 43.27 42.89 43.08 0.0M
2021-06-24 42.92 43.05 42.90 42.90 0.0M
2021-06-23 42.39 42.74 42.39 42.53 0.0M
2021-06-22 41.94 42.37 41.94 42.31 0.0M
2021-06-21 41.95 42.09 41.57 42.01 0.0M
2021-06-18 41.93 42.05 41.87 42.05 0.0M
2021-06-17 41.27 42.17 41.27 42.17 0.0M
2021-06-16 41.46 41.59 41.09 41.38 0.0M
2021-06-15 41.85 41.85 41.28 41.33 0.0M
2021-06-14 41.42 41.80 41.42 41.79 0.0M
2021-06-11 41.10 41.28 41.10 41.28 0.0M
2021-06-10 40.77 41.08 40.58 41.07 0.0M
2021-06-09 40.55 40.55 40.44 40.48 0.0M
2021-06-08 40.73 40.73 40.38 40.62 0.0M
2021-06-07 40.05 40.40 40.05 40.31 0.0M
2021-06-04 39.93 40.29 39.93 40.22 0.0M
2021-06-03 39.79 39.79 39.60 39.60 0.0M
2021-06-02 40.23 40.42 40.15 40.33 0.0M
2021-06-01 40.56 40.56 40.04 40.20 0.0M
2021-05-28 40.23 40.60 40.23 40.26 0.0M
2021-05-27 39.98 40.09 39.52 40.04 0.0M
2021-05-26 39.92 40.17 39.92 40.08 0.0M
2021-05-25 39.81 39.91 39.64 39.78 0.0M
2021-05-24 39.51 39.67 39.46 39.61 0.0M
2021-05-21 39.44 39.44 39.02 39.06 0.0M
2021-05-20 38.62 39.39 38.62 39.27 0.0M
2021-05-19 37.46 38.32 37.00 38.21 0.0M
2021-05-18 38.26 38.56 38.20 38.24 0.0M
2021-05-17 37.97 38.07 37.75 38.05 0.0M
2021-05-14 37.78 38.34 37.66 38.34 0.0M
2021-05-13 37.98 37.98 37.11 37.23 0.0M
2021-05-12 38.01 38.19 37.50 37.61 0.0M
2021-05-11 37.67 38.86 37.65 38.72 0.0M
2021-05-10 39.12 39.12 38.46 38.46 0.0M
2021-05-07 39.81 39.89 39.42 39.45 0.0M
2021-05-06 39.32 39.41 38.68 39.10 0.0M
2021-05-05 40.22 40.22 39.49 39.61 0.0M
2021-05-04 40.40 40.40 39.47 39.93 0.0M
2021-05-03 41.61 41.61 40.80 40.80 0.0M
2021-04-30 41.74 41.92 41.45 41.55 0.0M
2021-04-29 42.83 42.83 41.79 42.23 0.0M
2021-04-28 42.34 42.61 42.22 42.44 0.0M
2021-04-27 42.65 42.65 42.45 42.50 0.0M
2021-04-26 42.03 42.73 42.03 42.73 0.0M
2021-04-23 41.47 41.98 41.47 41.92 0.0M
2021-04-22 41.20 41.62 41.09 41.12 0.0M
2021-04-21 40.70 41.20 40.61 41.20 0.0M
2021-04-20 41.25 41.28 40.60 40.83 0.0M
2021-04-19 41.70 41.83 41.01 41.18 0.0M
2021-04-16 42.24 42.24 41.85 41.90 0.0M
2021-04-15 42.22 42.36 42.08 42.36 0.0M
2021-04-14 42.24 42.37 41.57 41.57 0.0M
2021-04-13 41.70 42.14 41.70 42.07 0.0M
2021-04-12 41.37 41.49 41.04 41.49 0.0M
2021-04-09 41.21 41.40 40.88 41.25 0.0M
2021-04-08 41.27 41.41 41.19 41.40 0.0M
2021-04-07 40.99 40.99 40.70 40.71 0.0M
2021-04-06 40.87 41.30 40.85 41.14 0.0M
2021-04-05 40.99 40.99 40.55 40.85 0.0M
2021-04-01 40.30 40.80 40.08 40.55 0.0M
2021-03-31 39.04 39.85 39.04 39.62 0.0M
2021-03-30 38.48 38.80 38.25 38.68 0.0M
2021-03-29 39.19 39.40 38.39 38.84 0.0M
2021-03-26 38.62 39.06 38.38 39.05 0.0M
2021-03-25 38.52 38.72 38.02 38.51 0.0M
2021-03-24 40.71 40.71 38.85 38.85 0.1M
2021-03-23 40.39 40.58 39.78 39.95 0.0M
2021-03-22 40.35 40.59 40.03 40.33 0.0M
2021-03-19 39.49 39.90 39.18 39.79 0.0M
2021-03-18 40.30 40.30 39.15 39.29 0.0M
2021-03-17 40.42 41.20 40.01 41.05 0.0M
2021-03-16 41.38 41.38 40.46 40.88 0.0M
2021-03-15 40.55 40.96 40.31 40.96 0.0M
2021-03-12 40.40 40.50 39.82 40.50 0.0M
2021-03-11 40.15 41.00 40.15 40.94 0.0M
2021-03-10 40.59 40.63 39.28 39.30 0.0M
2021-03-09 38.78 39.74 38.78 39.55 0.0M
2021-03-08 38.49 39.26 37.36 37.46 0.0M
2021-03-05 39.17 39.17 37.18 38.94 0.0M
2021-03-04 40.16 40.50 38.25 38.85 0.0M
2021-03-03 42.06 42.06 40.00 40.37 0.0M
2021-03-02 43.07 43.07 42.14 42.14 0.0M
2021-03-01 42.34 43.00 42.33 42.97 0.0M
2021-02-26 41.88 42.11 41.00 41.78 0.0M
2021-02-25 43.94 44.16 41.44 41.48 0.0M
2021-02-24 42.90 43.34 42.21 43.34 0.0M
2021-02-23 42.66 43.29 41.38 43.26 0.0M
2021-02-22 45.38 45.38 43.67 43.74 0.0M
2021-02-19 45.36 45.86 45.26 45.53 0.0M
2021-02-18 44.68 45.21 44.42 45.04 0.0M
2021-02-17 45.05 45.27 44.41 45.17 0.0M
2021-02-16 46.90 46.90 45.51 45.57 0.0M
2021-02-12 45.73 45.98 45.27 45.93 0.0M
2021-02-11 45.26 45.45 45.00 45.31 0.0M
2021-02-10 45.14 45.40 44.50 44.86 0.0M
2021-02-09 44.39 45.00 44.39 44.90 0.0M
2021-02-08 44.08 45.08 44.08 44.35 0.0M
2021-02-05 44.03 44.03 43.56 43.72 0.0M
2021-02-04 43.08 43.59 43.08 43.56 0.0M
2021-02-03 43.25 43.40 42.81 42.93 0.0M
2021-02-02 42.29 43.21 42.29 43.08 0.0M
2021-02-01 41.38 42.09 41.18 42.04 0.0M
2021-01-29 41.39 41.39 40.71 41.01 0.0M
2021-01-28 41.07 41.93 41.07 41.66 0.0M
2021-01-27 41.79 41.79 41.00 41.07 0.0M
2021-01-26 42.54 42.54 42.08 42.08 0.0M
2021-01-25 43.33 43.37 42.00 42.59 0.0M
2021-01-22 42.39 42.74 42.39 42.60 0.0M
2021-01-21 42.77 42.84 42.56 42.69 0.0M
2021-01-20 42.46 42.79 42.46 42.70 0.0M
2021-01-19 41.47 41.90 41.47 41.85 0.0M
2021-01-15 41.40 41.76 41.00 41.07 0.0M
2021-01-14 41.50 42.00 41.50 41.58 0.0M
2021-01-13 41.50 41.76 41.43 41.46 0.0M
2021-01-12 41.20 41.53 41.20 41.46 0.0M
2021-01-11 41.27 41.51 41.00 41.15 0.0M
2021-01-08 41.09 41.80 41.00 41.52 0.0M
2021-01-07 39.60 40.69 39.60 40.66 0.0M
2021-01-06 39.82 40.16 39.41 39.53 0.0M
2021-01-05 39.57 40.16 39.57 40.08 0.0M
2021-01-04 40.12 40.18 39.11 39.68 0.0M