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
2024-12-31 50.15 50.15 48.93 49.00 0.0M
2024-12-30 49.18 49.45 48.56 49.21 0.0M
2024-12-27 50.00 50.00 49.46 49.87 0.0M
2024-12-26 50.86 50.86 50.32 50.45 0.0M
2024-12-24 50.23 50.35 49.93 50.34 0.0M
2024-12-23 49.67 50.08 49.67 50.05 0.0M
2024-12-20 48.59 50.14 48.59 49.74 0.0M
2024-12-19 50.06 50.06 49.04 49.08 0.0M
2024-12-18 52.46 52.46 49.28 49.28 0.0M
2024-12-17 51.60 51.63 51.36 51.51 0.0M
2024-12-16 51.45 51.72 51.06 51.58 0.0M
2024-12-13 51.90 51.90 50.83 50.95 0.0M
2024-12-12 51.46 51.69 51.38 51.52 0.0M
2024-12-11 51.34 51.72 51.23 51.64 0.0M
2024-12-10 51.81 51.81 50.76 50.93 0.0M
2024-12-09 52.59 52.62 51.77 51.86 0.0M
2024-12-06 51.97 52.45 51.97 52.35 0.0M
2024-12-05 52.18 52.67 51.74 51.74 0.0M
2024-12-04 51.89 52.28 51.88 52.28 0.0M
2024-12-03 50.86 50.99 50.54 50.98 0.0M
2024-12-02 50.60 50.97 50.60 50.93 0.0M
2024-11-29 50.36 50.56 50.30 50.47 0.0M
2024-11-27 50.64 50.64 49.81 50.09 0.0M
2024-11-26 50.77 50.82 50.48 50.51 0.1M
2024-11-25 50.64 51.00 50.59 50.63 0.0M
2024-11-22 49.34 50.14 49.34 50.13 0.0M
2024-11-21 49.00 49.53 48.88 49.30 0.0M
2024-11-20 48.00 48.13 47.60 48.01 0.0M
2024-11-19 47.18 48.14 47.18 48.10 0.0M
2024-11-18 47.48 47.54 47.27 47.33 0.0M
2024-11-15 47.88 47.88 47.10 47.34 0.0M
2024-11-14 49.31 49.32 48.50 48.50 0.0M
2024-11-13 49.52 49.77 49.28 49.30 0.0M
2024-11-12 49.26 49.50 48.89 49.13 0.0M
2024-11-11 49.10 49.29 48.89 49.29 0.0M
2024-11-08 48.75 48.93 48.48 48.86 0.0M
2024-11-07 48.70 49.15 48.63 49.14 0.0M
2024-11-06 47.42 48.01 47.35 47.91 0.0M
2024-11-05 46.00 46.55 46.00 46.50 0.0M
2024-11-04 46.00 46.33 46.00 46.09 0.0M
2024-11-01 45.84 46.29 45.84 46.06 0.0M
2024-10-31 46.40 46.40 45.64 45.82 0.0M
2024-10-30 47.03 47.59 46.82 46.82 0.0M
2024-10-29 46.77 47.37 46.68 47.35 0.0M
2024-10-28 46.90 47.10 46.78 46.79 0.0M
2024-10-25 47.03 47.21 46.57 46.57 0.0M
2024-10-24 46.39 46.58 46.24 46.44 0.0M
2024-10-23 46.69 46.69 46.06 46.17 0.0M
2024-10-22 46.72 46.97 46.70 46.82 0.0M
2024-10-21 47.17 47.46 46.94 47.13 0.0M
2024-10-18 47.61 47.61 47.28 47.33 0.0M
2024-10-17 47.70 47.70 46.93 47.06 0.0M
2024-10-16 47.10 47.13 46.79 47.02 0.0M
2024-10-15 48.06 48.06 47.04 47.04 0.0M
2024-10-14 48.21 48.43 47.94 48.12 0.0M
2024-10-11 47.30 47.87 47.30 47.84 0.0M
2024-10-10 46.90 47.50 46.87 47.40 0.0M
2024-10-09 46.65 47.10 46.65 47.00 0.0M
2024-10-08 46.34 46.66 46.34 46.62 0.0M
2024-10-07 46.50 46.50 46.19 46.19 0.0M
2024-10-04 46.33 46.62 46.32 46.62 0.0M
2024-10-03 45.53 45.89 45.49 45.68 0.0M
2024-10-02 45.41 45.87 45.41 45.78 0.0M
2024-10-01 46.27 46.27 45.21 45.44 0.0M
2024-09-30 46.18 46.28 46.00 46.26 0.0M
2024-09-27 46.75 46.75 46.32 46.38 0.0M
2024-09-26 46.67 46.67 45.92 46.43 0.1M
2024-09-25 45.76 45.88 45.61 45.67 0.0M
2024-09-24 45.63 45.87 45.39 45.76 0.0M
2024-09-23 45.09 45.45 45.09 45.38 0.0M
2024-09-20 45.12 45.34 44.78 45.14 0.0M
2024-09-19 45.05 45.40 45.00 45.19 0.0M
2024-09-18 44.28 44.52 43.84 44.01 0.0M
2024-09-17 44.29 44.56 44.05 44.12 0.0M
2024-09-16 43.61 44.08 43.61 44.08 0.0M
2024-09-13 43.71 44.11 43.71 44.10 0.0M
2024-09-12 43.36 43.94 43.36 43.77 0.0M
2024-09-11 42.79 43.41 42.14 43.41 0.0M
2024-09-10 42.51 42.61 42.03 42.59 0.0M
2024-09-09 42.24 42.58 42.06 42.35 0.0M
2024-09-06 42.73 43.17 41.70 41.85 0.0M
2024-09-05 42.57 43.04 42.38 42.72 0.0M
2024-09-04 42.58 43.13 42.58 42.82 0.0M
2024-09-03 44.22 44.23 42.89 42.95 0.0M
2024-08-30 44.65 44.65 44.23 44.54 0.0M
2024-08-29 44.07 44.79 44.07 44.17 0.0M
2024-08-28 44.24 44.24 43.61 43.79 0.0M
2024-08-27 44.00 44.36 44.00 44.22 0.0M
2024-08-26 44.42 44.50 44.04 44.04 0.0M
2024-08-23 44.43 44.59 44.24 44.59 0.0M
2024-08-22 44.75 44.75 43.88 43.88 0.0M
2024-08-21 44.60 44.84 44.43 44.84 0.0M
2024-08-20 44.76 44.86 44.48 44.56 0.0M
2024-08-19 44.13 44.79 44.13 44.79 0.0M
2024-08-16 43.88 44.15 43.88 44.10 0.0M
2024-08-15 43.40 44.00 43.40 43.88 0.0M
2024-08-14 43.03 43.13 42.78 42.91 0.0M
2024-08-13 42.24 43.06 42.24 42.98 0.0M
2024-08-12 42.11 42.13 41.78 41.92 0.0M
2024-08-09 41.81 42.16 41.50 42.05 0.0M
2024-08-08 41.00 41.82 40.63 41.81 0.0M
2024-08-07 41.40 41.87 40.52 40.52 0.0M
2024-08-06 40.05 40.86 39.90 40.27 0.0M
2024-08-05 38.20 40.37 37.48 39.76 0.1M
2024-08-02 41.24 41.24 40.20 40.80 0.0M
2024-08-01 43.83 43.83 41.76 42.14 0.0M
2024-07-31 43.69 44.25 43.69 43.93 0.0M
2024-07-30 43.77 43.90 42.78 43.14 0.0M
2024-07-29 44.00 44.08 43.44 43.64 0.0M
2024-07-26 43.74 43.94 43.46 43.65 0.0M
2024-07-25 43.12 44.07 42.46 43.30 0.1M
2024-07-24 44.38 44.38 43.08 43.08 0.0M
2024-07-23 44.91 45.24 44.85 44.85 0.0M
2024-07-22 44.49 44.74 44.36 44.74 0.0M
2024-07-19 44.49 44.59 43.91 44.06 0.0M
2024-07-18 45.63 45.63 44.36 44.49 0.0M
2024-07-17 46.11 46.23 45.41 45.41 0.0M
2024-07-16 46.64 46.95 46.35 46.93 0.0M
2024-07-15 46.37 46.82 46.28 46.38 0.0M
2024-07-12 46.06 46.56 46.01 46.36 0.0M
2024-07-11 46.50 46.75 45.96 45.99 0.0M
2024-07-10 46.28 46.28 45.57 46.12 0.1M
2024-07-09 46.24 46.24 45.82 45.96 0.0M
2024-07-08 46.42 46.42 46.13 46.28 0.0M
2024-07-05 45.92 46.40 45.92 46.32 0.0M
2024-07-03 45.60 45.99 45.60 45.93 0.0M
2024-07-02 45.17 45.56 45.15 45.52 0.0M
2024-07-01 45.37 45.37 44.63 45.26 0.0M
2024-06-28 45.00 45.47 44.97 45.04 0.0M
2024-06-27 44.30 44.96 44.30 44.88 0.0M
2024-06-26 43.79 44.22 43.79 44.19 0.0M
2024-06-25 44.03 44.03 43.54 43.97 0.0M
2024-06-24 44.00 44.30 43.77 43.82 0.0M
2024-06-21 43.95 44.22 43.62 44.13 0.0M
2024-06-20 44.49 44.49 43.90 44.08 0.0M
2024-06-18 44.07 44.30 44.07 44.24 0.0M
2024-06-17 43.62 44.10 43.35 44.04 0.0M
2024-06-14 43.67 43.78 43.32 43.70 0.0M
2024-06-13 44.25 44.25 43.61 43.80 0.0M
2024-06-12 44.01 44.41 43.84 44.12 0.0M
2024-06-11 43.22 43.47 43.00 43.41 0.0M
2024-06-10 42.95 43.54 42.95 43.37 0.0M
2024-06-07 43.23 43.34 43.07 43.16 0.0M
2024-06-06 43.32 43.50 43.32 43.47 0.0M
2024-06-05 42.82 43.42 42.78 43.42 0.0M
2024-06-04 42.40 42.44 42.18 42.43 0.0M
2024-06-03 42.93 43.13 42.13 42.39 0.0M
2024-05-31 42.60 42.61 41.68 42.37 0.1M
2024-05-30 43.40 43.40 42.69 42.79 1.0M
2024-05-29 43.53 43.88 43.38 43.65 0.0M
2024-05-28 44.29 44.31 43.89 44.10 0.0M
2024-05-24 43.90 44.25 43.86 44.03 0.0M
2024-05-23 44.77 44.89 43.78 43.78 0.0M
2024-05-22 44.45 44.67 44.16 44.38 0.0M
2024-05-21 44.24 44.58 44.19 44.41 0.0M
2024-05-20 44.43 44.71 44.43 44.58 0.0M
2024-05-17 44.35 44.50 44.09 44.24 0.0M
2024-05-16 44.40 44.50 44.27 44.27 0.0M
2024-05-15 43.89 44.50 43.52 44.41 0.0M
2024-05-14 43.28 43.75 43.24 43.49 0.0M
2024-05-13 43.50 43.50 43.12 43.18 0.0M
2024-05-10 43.11 43.11 42.77 42.91 0.0M
2024-05-09 42.91 43.08 42.80 42.95 0.0M
2024-05-08 42.88 42.91 42.50 42.81 0.0M
2024-05-07 43.49 43.49 43.20 43.26 0.0M
2024-05-06 43.07 43.50 43.07 43.47 0.0M
2024-05-03 43.00 43.11 42.60 42.86 0.0M
2024-05-02 42.09 42.32 41.59 42.32 0.0M
2024-05-01 41.77 42.09 41.22 41.49 0.0M
2024-04-30 42.59 42.67 41.79 41.79 0.0M
2024-04-29 42.63 42.86 42.51 42.76 0.0M
2024-04-26 42.08 42.55 42.08 42.36 0.0M
2024-04-25 40.76 41.55 40.64 41.45 0.0M
2024-04-24 41.81 41.94 41.34 41.60 0.0M
2024-04-23 40.56 41.51 40.56 41.35 0.0M
2024-04-22 40.02 40.44 39.68 40.23 0.0M
2024-04-19 40.44 40.55 39.66 39.84 0.0M
2024-04-18 40.76 41.15 40.31 40.57 0.0M
2024-04-17 41.40 41.40 40.77 40.77 0.0M
2024-04-16 41.34 41.64 41.11 41.34 0.0M
2024-04-15 42.70 42.70 41.35 41.45 0.0M
2024-04-12 43.04 43.04 42.26 42.34 0.0M
2024-04-11 43.48 43.70 42.96 43.70 0.0M
2024-04-10 43.17 43.37 42.95 43.18 0.0M
2024-04-09 43.78 43.83 43.42 43.79 0.0M
2024-04-08 43.42 43.79 43.24 43.52 0.0M
2024-04-05 42.81 43.53 42.81 43.23 0.0M
2024-04-04 43.95 44.11 42.80 42.81 0.0M
2024-04-03 43.16 43.67 43.14 43.44 0.0M
2024-04-02 43.39 43.39 42.97 43.30 0.0M
2024-04-01 44.36 44.37 43.83 44.07 0.0M
2024-03-28 44.07 44.28 44.04 44.11 0.0M
2024-03-27 44.41 44.41 43.68 43.86 0.0M
2024-03-26 44.08 44.37 43.87 44.05 0.1M
2024-03-25 43.80 44.09 43.79 43.95 0.0M
2024-03-22 44.17 44.28 43.81 44.00 0.0M
2024-03-21 44.78 44.79 44.24 44.29 0.0M
2024-03-20 43.61 44.30 43.49 44.18 0.0M
2024-03-19 43.25 43.57 42.96 43.49 0.0M
2024-03-18 43.89 43.89 43.46 43.50 0.0M
2024-03-15 43.54 43.65 43.18 43.20 0.0M
2024-03-14 44.61 44.63 43.51 43.79 0.0M
2024-03-13 44.75 44.85 44.47 44.56 0.0M
2024-03-12 44.47 44.88 44.20 44.76 0.0M
2024-03-11 44.13 44.49 44.03 44.20 0.0M
2024-03-08 45.00 45.54 44.31 44.38 0.0M
2024-03-07 44.58 45.00 44.32 44.82 0.0M
2024-03-06 44.34 44.49 43.97 44.19 0.0M
2024-03-05 44.32 44.32 43.19 43.48 0.0M
2024-03-04 44.89 44.98 44.46 44.60 0.0M
2024-03-01 44.29 44.97 44.10 44.74 0.0M
2024-02-29 43.89 44.33 43.73 44.29 0.0M
2024-02-28 44.39 44.39 43.40 43.53 0.0M
2024-02-27 44.01 44.21 43.78 44.02 0.0M
2024-02-26 43.52 44.07 43.48 43.68 0.0M
2024-02-23 43.69 43.69 43.16 43.44 0.0M
2024-02-22 43.10 43.57 43.08 43.39 0.0M
2024-02-21 42.08 42.26 41.68 41.96 0.0M
2024-02-20 43.27 43.27 42.52 42.94 0.0M
2024-02-16 44.22 44.22 43.55 43.57 0.0M
2024-02-15 44.16 44.29 43.74 44.09 0.0M
2024-02-14 43.25 43.88 43.13 43.88 0.0M
2024-02-13 42.69 43.26 42.31 42.73 0.1M
2024-02-12 44.89 44.89 43.85 44.14 0.0M
2024-02-09 43.96 44.48 43.90 44.41 0.1M
2024-02-08 42.91 43.46 42.79 43.37 0.0M
2024-02-07 42.47 42.87 42.27 42.82 0.0M
2024-02-06 42.38 42.41 41.77 42.17 0.0M
2024-02-05 42.32 42.40 41.65 42.10 0.0M
2024-02-02 42.06 42.52 41.74 42.38 0.0M
2024-02-01 41.68 41.87 41.37 41.81 0.0M
2024-01-31 42.07 42.07 41.34 41.49 0.0M
2024-01-30 42.80 42.80 42.33 42.46 0.0M
2024-01-29 42.18 42.83 42.12 42.83 0.0M
2024-01-26 42.10 42.35 41.99 42.00 0.1M
2024-01-25 42.74 42.74 42.01 42.22 0.0M
2024-01-24 42.78 42.82 42.23 42.25 0.1M
2024-01-23 42.42 42.42 41.97 42.20 0.0M
2024-01-22 42.13 42.39 41.83 42.06 0.1M
2024-01-19 41.20 41.66 40.93 41.64 0.1M
2024-01-18 40.77 40.94 40.37 40.89 0.1M
2024-01-17 40.26 40.35 39.72 40.23 0.0M
2024-01-16 40.64 40.86 40.38 40.67 0.0M
2024-01-12 41.31 41.36 40.69 40.86 0.0M
2024-01-11 40.93 41.03 40.36 41.03 0.0M
2024-01-10 40.62 40.87 40.46 40.65 0.0M
2024-01-09 40.00 40.64 40.00 40.43 0.0M
2024-01-08 39.35 40.42 39.35 40.42 0.0M
2024-01-05 38.92 40.07 38.92 39.12 0.0M
2024-01-04 39.00 39.34 38.77 39.06 0.0M
2024-01-03 39.60 39.66 39.15 39.25 0.0M
2024-01-02 40.79 40.84 39.75 40.01 0.0M