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
2022-12-30 26.15 26.40 26.00 26.30 0.0M
2022-12-29 25.83 26.47 25.83 26.43 0.0M
2022-12-28 25.66 25.66 25.37 25.51 0.0M
2022-12-27 26.13 26.13 25.76 25.79 0.0M
2022-12-23 26.15 26.18 26.03 26.18 0.0M
2022-12-22 26.27 26.41 25.87 26.41 0.0M
2022-12-21 26.67 27.11 26.35 27.03 0.0M
2022-12-20 26.34 26.64 26.34 26.64 0.0M
2022-12-19 26.89 26.89 26.63 26.67 0.0M
2022-12-16 27.00 27.26 27.00 27.26 0.0M
2022-12-15 28.18 28.18 27.50 27.50 0.0M
2022-12-14 28.99 28.99 28.31 28.48 0.0M
2022-12-13 28.98 29.03 28.24 28.63 0.0M
2022-12-12 27.77 28.17 27.77 28.08 0.0M
2022-12-09 27.95 27.95 27.65 27.65 0.0M
2022-12-08 27.78 27.86 27.78 27.83 0.0M
2022-12-07 27.06 27.22 26.96 27.07 0.0M
2022-12-06 27.40 27.40 27.05 27.05 0.0M
2022-12-05 28.17 28.17 27.61 27.61 0.0M
2022-12-02 28.40 28.44 28.33 28.43 0.0M
2022-12-01 28.37 28.64 28.32 28.64 0.0M
2022-11-30 27.02 27.89 27.02 27.89 0.0M
2022-11-29 26.77 26.85 26.61 26.64 0.0M
2022-11-28 27.18 27.18 26.72 26.72 0.0M
2022-11-25 27.21 27.26 27.21 27.26 0.0M
2022-11-23 27.14 27.42 27.13 27.35 0.0M
2022-11-22 26.94 26.94 26.94 26.94 0.0M
2022-11-21 26.78 26.81 26.72 26.81 0.0M
2022-11-18 27.07 27.15 27.07 27.15 0.0M
2022-11-17 27.20 27.40 27.20 27.31 0.0M
2022-11-16 28.00 28.00 27.60 27.71 0.0M
2022-11-15 28.33 28.68 28.22 28.44 0.0M
2022-11-14 27.67 27.97 27.38 27.57 0.0M
2022-11-11 27.80 28.08 27.80 27.97 0.0M
2022-11-10 25.84 26.92 25.84 26.92 0.0M
2022-11-09 24.46 24.46 24.46 24.46 0.0M
2022-11-08 25.02 25.54 24.92 25.18 0.0M
2022-11-07 24.85 24.85 24.65 24.81 0.0M
2022-11-04 24.50 24.61 24.33 24.61 0.0M
2022-11-03 25.26 25.26 24.88 24.88 0.0M
2022-11-02 25.98 26.22 25.18 25.18 0.0M
2022-11-01 26.86 26.86 26.27 26.33 0.0M
2022-10-31 26.42 26.47 26.40 26.47 0.0M
2022-10-28 26.04 26.60 25.94 26.60 0.0M
2022-10-27 26.48 26.63 26.27 26.30 0.0M
2022-10-26 26.40 26.41 26.21 26.21 0.0M
2022-10-25 26.38 26.39 26.10 26.39 0.0M
2022-10-24 25.05 25.46 25.05 25.46 0.0M
2022-10-21 25.15 25.65 24.86 25.65 0.0M
2022-10-20 24.82 25.68 24.82 25.20 0.0M
2022-10-19 25.11 25.37 24.67 24.70 0.0M
2022-10-18 25.73 25.73 25.20 25.28 0.0M
2022-10-17 24.91 24.94 24.91 24.94 0.0M
2022-10-14 24.34 24.34 23.83 23.83 0.0M
2022-10-13 23.53 24.64 23.36 24.64 0.0M
2022-10-12 24.33 24.50 24.33 24.46 0.0M
2022-10-11 24.94 24.94 24.35 24.54 0.0M
2022-10-10 24.96 25.17 24.63 25.17 0.0M
2022-10-07 26.61 26.61 25.89 25.89 0.0M
2022-10-06 27.24 27.24 27.18 27.24 0.0M
2022-10-05 26.82 27.30 26.82 27.30 0.0M
2022-10-04 26.49 27.16 26.49 27.16 0.0M
2022-10-03 25.47 25.87 25.47 25.87 0.0M
2022-09-30 25.82 25.82 25.40 25.40 0.0M
2022-09-29 25.75 25.75 25.33 25.59 0.0M
2022-09-28 25.66 26.38 25.66 26.31 0.0M
2022-09-27 25.85 25.85 25.37 25.62 0.0M
2022-09-26 25.61 26.01 25.48 25.50 0.0M
2022-09-23 25.72 25.72 25.45 25.60 0.0M
2022-09-22 26.69 26.69 26.17 26.17 0.0M
2022-09-21 27.44 27.44 26.96 26.96 0.0M
2022-09-20 27.21 27.28 27.18 27.28 0.0M
2022-09-19 27.26 27.74 27.26 27.73 0.0M
2022-09-16 27.72 27.72 27.32 27.54 0.0M
2022-09-15 28.25 28.74 28.25 28.26 0.0M
2022-09-14 28.37 28.50 28.37 28.50 0.0M
2022-09-13 28.63 28.63 28.29 28.29 0.0M
2022-09-12 29.58 29.85 29.58 29.85 0.0M
2022-09-09 28.88 29.43 28.88 29.43 0.0M
2022-09-08 27.79 28.47 27.79 28.47 0.0M
2022-09-07 27.66 28.28 27.65 28.28 0.0M
2022-09-06 27.77 27.94 27.54 27.61 0.0M
2022-09-02 28.35 28.36 27.71 27.81 0.0M
2022-09-01 28.29 28.29 27.42 28.01 0.0M
2022-08-31 29.29 29.43 28.77 28.90 0.0M
2022-08-30 29.51 29.51 28.88 28.89 0.0M
2022-08-29 29.33 29.33 29.33 29.33 0.0M
2022-08-26 30.70 30.70 29.73 29.73 0.0M
2022-08-25 30.64 30.87 30.64 30.87 0.0M
2022-08-24 29.83 30.46 29.83 30.14 0.0M
2022-08-23 30.00 30.14 29.82 29.83 0.0M
2022-08-22 30.03 30.03 29.66 29.73 0.0M
2022-08-19 31.31 31.31 30.53 30.63 0.0M
2022-08-18 31.64 32.17 31.54 31.68 0.0M
2022-08-17 32.11 32.11 31.54 31.68 0.0M
2022-08-16 32.64 32.79 31.90 32.58 0.0M
2022-08-15 32.46 32.83 32.46 32.82 0.0M
2022-08-12 32.29 32.63 32.27 32.63 0.0M
2022-08-11 32.25 32.25 32.04 32.09 0.0M
2022-08-10 32.05 32.18 31.92 32.17 0.0M
2022-08-09 30.82 30.84 30.56 30.71 0.0M
2022-08-08 31.71 31.71 31.53 31.61 0.0M
2022-08-05 31.51 31.57 31.42 31.57 0.0M
2022-08-04 31.24 31.24 31.24 31.24 0.0M
2022-08-03 29.86 30.92 29.86 30.80 0.0M
2022-08-02 29.43 29.69 29.31 29.69 0.0M
2022-08-01 29.16 29.70 29.16 29.45 0.0M
2022-07-29 29.15 29.43 29.03 29.43 0.0M
2022-07-28 28.75 29.28 28.75 29.28 0.0M
2022-07-27 28.25 28.81 28.25 28.81 0.0M
2022-07-26 28.20 28.20 27.52 27.59 0.0M
2022-07-25 28.29 28.50 28.11 28.42 0.0M
2022-07-22 29.64 29.64 28.63 28.78 0.0M
2022-07-21 29.16 29.62 29.15 29.62 0.0M
2022-07-20 28.45 29.16 28.45 29.03 0.0M
2022-07-19 27.40 27.97 27.40 27.97 0.0M
2022-07-18 27.60 27.80 27.20 27.20 0.0M
2022-07-15 26.80 27.16 26.67 27.00 0.0M
2022-07-14 26.14 26.68 26.13 26.53 0.0M
2022-07-13 26.20 27.02 26.20 27.00 0.0M
2022-07-12 27.75 27.75 26.68 26.83 0.0M
2022-07-11 27.32 27.66 27.32 27.39 0.0M
2022-07-08 28.09 28.54 28.06 28.30 0.0M
2022-07-07 27.80 28.49 27.80 28.44 0.0M
2022-07-06 27.68 27.74 27.08 27.55 0.0M
2022-07-05 26.34 27.67 26.34 27.67 0.0M
2022-07-01 26.35 26.82 26.35 26.82 0.0M
2022-06-30 26.41 26.69 26.27 26.48 0.0M
2022-06-29 27.06 27.12 27.06 27.12 0.0M
2022-06-28 28.43 28.43 27.33 27.39 0.0M
2022-06-27 29.00 29.00 28.33 28.39 0.0M
2022-06-24 28.65 28.77 28.62 28.77 0.0M
2022-06-23 26.92 27.69 26.92 27.65 0.0M
2022-06-22 26.23 26.91 26.23 26.71 0.0M
2022-06-21 26.49 26.97 26.49 26.59 0.0M
2022-06-17 25.67 26.08 25.63 26.03 0.0M
2022-06-16 26.08 26.08 25.28 25.47 0.0M
2022-06-15 26.39 26.98 26.39 26.89 0.0M
2022-06-14 25.84 26.20 25.84 26.01 0.0M
2022-06-13 26.47 26.69 25.90 25.99 0.0M
2022-06-10 28.20 28.20 27.50 27.61 0.0M
2022-06-09 29.32 29.35 28.77 28.77 0.0M
2022-06-08 29.73 30.00 29.68 29.83 0.0M
2022-06-07 28.97 29.76 28.97 29.76 0.0M
2022-06-06 29.86 29.86 29.19 29.30 0.0M
2022-06-03 29.89 30.04 29.21 29.26 0.0M
2022-06-02 28.86 30.15 28.86 30.15 0.0M
2022-06-01 29.06 29.06 28.85 28.85 0.0M
2022-05-31 29.50 29.50 29.00 29.03 0.0M
2022-05-27 29.20 29.40 29.20 29.40 0.0M
2022-05-26 27.63 28.56 27.63 28.46 0.0M
2022-05-25 26.49 27.63 26.48 27.46 0.0M
2022-05-24 26.91 26.96 26.58 26.85 0.0M
2022-05-23 28.01 28.01 27.89 28.00 0.0M
2022-05-20 28.25 28.25 27.12 28.04 0.0M
2022-05-19 27.10 28.25 27.10 27.87 0.0M
2022-05-18 27.70 27.75 26.89 27.25 0.0M
2022-05-17 28.53 28.53 27.78 28.51 0.0M
2022-05-16 28.29 28.29 27.66 27.66 0.0M
2022-05-13 28.20 28.62 28.15 28.48 0.0M
2022-05-12 26.89 27.07 26.64 26.78 0.0M
2022-05-11 27.69 27.69 26.35 26.35 0.0M
2022-05-10 27.92 27.92 26.71 27.37 0.0M
2022-05-09 28.55 28.55 27.28 27.30 0.0M
2022-05-06 29.86 30.00 29.26 29.26 0.0M
2022-05-05 30.76 30.76 29.96 30.21 0.0M
2022-05-04 31.32 32.15 30.50 32.15 0.0M
2022-05-03 31.42 31.42 31.15 31.36 0.0M
2022-05-02 30.84 31.50 30.74 31.50 0.0M
2022-04-29 31.77 31.77 30.81 30.81 0.0M
2022-04-28 31.22 32.00 30.88 31.86 0.0M
2022-04-27 31.23 31.23 30.75 30.86 0.0M
2022-04-26 31.61 31.61 30.89 30.89 0.0M
2022-04-25 31.38 32.19 31.38 32.19 0.0M
2022-04-22 32.27 32.46 31.69 31.69 0.0M
2022-04-21 33.77 33.80 32.27 32.31 0.0M
2022-04-20 34.50 34.50 33.35 33.48 0.0M
2022-04-19 34.27 34.43 34.12 34.41 0.0M
2022-04-18 33.76 33.76 33.28 33.45 0.0M
2022-04-14 34.96 34.96 33.84 33.97 0.0M
2022-04-13 34.31 35.04 34.31 35.02 0.0M
2022-04-12 35.05 35.05 34.04 34.17 0.0M
2022-04-11 34.28 34.61 34.15 34.40 0.0M
2022-04-08 35.08 35.17 34.69 34.69 0.0M
2022-04-07 35.44 35.50 35.28 35.50 0.0M
2022-04-06 36.16 36.16 35.39 35.61 0.0M
2022-04-05 37.97 37.97 36.71 36.78 0.0M
2022-04-04 37.35 38.12 37.35 38.08 0.0M
2022-04-01 37.35 37.35 36.97 37.21 0.0M
2022-03-31 37.40 37.40 36.96 36.96 0.0M
2022-03-30 38.13 38.13 37.43 37.55 0.0M
2022-03-29 37.80 38.60 37.80 38.49 0.0M
2022-03-28 36.53 37.27 36.53 37.27 0.0M
2022-03-25 37.08 37.08 36.15 36.52 0.0M
2022-03-24 36.63 37.09 36.30 37.06 0.0M
2022-03-23 36.56 37.23 36.36 36.42 0.0M
2022-03-22 35.97 37.27 35.97 37.16 0.0M
2022-03-21 36.03 36.43 35.78 35.97 0.0M
2022-03-18 35.19 36.42 35.19 36.42 0.0M
2022-03-17 35.00 35.45 34.80 35.39 0.0M
2022-03-16 33.34 34.59 33.34 34.59 0.0M
2022-03-15 31.53 32.42 31.53 32.42 0.0M
2022-03-14 32.48 32.50 31.30 31.42 0.0M
2022-03-11 33.99 33.99 32.60 32.60 0.0M
2022-03-10 33.86 33.86 33.45 33.71 0.0M
2022-03-09 33.56 34.44 33.56 34.44 0.0M
2022-03-08 32.81 33.80 32.64 33.14 0.0M
2022-03-07 34.65 34.65 33.07 33.20 0.0M
2022-03-04 35.30 35.30 34.22 34.62 0.0M
2022-03-03 36.89 36.89 35.30 35.51 0.0M
2022-03-02 36.18 36.60 35.97 36.55 0.0M
2022-03-01 36.57 36.91 35.90 36.11 0.0M
2022-02-28 35.81 36.68 35.81 36.40 0.0M
2022-02-25 35.76 36.34 35.52 36.34 0.0M
2022-02-24 32.53 35.47 32.29 35.47 0.0M
2022-02-23 35.50 35.50 34.33 34.33 0.0M
2022-02-22 35.40 35.80 35.02 35.19 0.0M
2022-02-18 36.90 36.90 35.73 35.85 0.0M
2022-02-17 37.86 37.87 36.83 36.85 0.0M
2022-02-16 38.00 38.32 37.85 38.32 0.0M
2022-02-15 38.29 38.60 38.20 38.60 0.0M
2022-02-14 37.38 37.82 37.36 37.45 0.0M
2022-02-11 38.94 38.94 37.47 37.60 0.0M
2022-02-10 38.73 39.60 38.65 38.83 0.0M
2022-02-09 39.00 39.42 39.00 39.42 0.0M
2022-02-08 37.65 38.42 37.46 38.37 0.0M
2022-02-07 37.80 38.51 37.74 37.74 0.0M
2022-02-04 37.90 38.19 37.15 38.00 0.0M
2022-02-03 37.89 37.89 37.15 37.15 0.0M
2022-02-02 38.76 38.76 38.27 38.51 0.0M
2022-02-01 38.89 39.07 38.23 39.06 0.0M
2022-01-31 37.92 38.62 37.92 38.62 0.0M
2022-01-28 35.60 36.74 35.10 36.74 0.0M
2022-01-27 36.43 36.69 35.42 35.58 0.0M
2022-01-26 37.33 37.38 36.09 36.09 0.0M
2022-01-25 36.67 37.31 36.30 36.61 0.0M
2022-01-24 36.62 37.73 35.35 37.69 0.0M
2022-01-21 38.56 38.73 37.50 37.61 0.0M
2022-01-20 39.46 40.19 38.79 38.89 0.0M
2022-01-19 39.53 39.91 39.00 39.01 0.0M
2022-01-18 39.38 40.05 39.00 39.29 0.0M
2022-01-14 39.91 40.26 39.68 40.25 0.0M
2022-01-13 41.60 41.67 40.31 40.31 0.0M
2022-01-12 42.30 42.30 41.62 41.75 0.0M
2022-01-11 41.00 41.74 40.83 41.73 0.0M
2022-01-10 40.06 40.58 39.21 40.58 0.0M
2022-01-07 41.03 41.50 40.60 40.61 0.0M
2022-01-06 40.93 41.41 40.86 41.08 0.0M
2022-01-05 42.34 42.34 41.02 41.02 0.0M
2022-01-04 43.80 43.80 42.17 42.75 0.0M
2022-01-03 43.85 43.85 43.52 43.83 0.0M