Roundhill Generative AI & Technology ETF (CHAT)

CHAT
🏛️ 美国 →
63.09
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
09:30 40.96 40.96 40.96 40.96 4.6K
09:35 40.83 40.83 40.83 40.83 2.1K
09:38 40.75 40.75 40.66 40.66 2.2K
09:39 40.69 40.69 40.69 40.69 0.4K
09:43 40.72 40.72 40.72 40.72 0.6K
09:53 40.81 40.81 40.81 40.80 0.3K
09:57 40.83 40.83 40.83 40.82 0.3K
10:00 40.83 40.83 40.83 40.83 0.3K
10:01 40.86 40.86 40.86 40.85 0.2K
10:03 40.87 40.87 40.81 40.81 1.0K
10:10 40.71 40.71 40.69 40.69 2.0K
10:14 40.66 40.72 40.66 40.72 6.1K
10:16 40.72 40.72 40.72 40.72 1.5K
10:19 40.83 40.83 40.83 40.83 0.7K
10:28 40.93 40.93 40.86 40.86 0.6K
10:29 40.89 40.89 40.89 40.89 0.1K
10:30 40.87 40.87 40.87 40.87 0.3K
10:31 40.87 40.87 40.87 40.87 0.2K
10:32 40.90 40.90 40.90 40.90 0.9K
10:35 40.80 40.80 40.80 40.80 0.1K
10:38 40.80 40.80 40.80 40.80 0.3K
10:42 40.78 40.78 40.78 40.78 0.1K
10:43 40.79 40.79 40.79 40.78 0.4K
10:49 40.72 40.72 40.72 40.72 0.3K
10:55 40.79 40.79 40.79 40.78 0.5K
11:01 40.75 40.75 40.75 40.75 0.2K
11:02 40.72 40.72 40.72 40.72 0.1K
11:05 40.65 40.65 40.65 40.65 1.5K
11:10 40.68 40.68 40.68 40.68 0.3K
11:16 40.65 40.65 40.65 40.65 0.7K
11:19 40.63 40.63 40.63 40.63 1.0K
11:20 40.60 40.60 40.60 40.60 0.3K
11:24 40.65 40.65 40.65 40.65 0.3K
11:25 40.62 40.62 40.62 40.62 0.2K
11:29 40.64 40.64 40.64 40.64 0.6K
11:40 40.62 40.62 40.62 40.62 0.4K
11:48 40.67 40.67 40.67 40.67 0.2K
11:51 40.75 40.75 40.75 40.75 0.5K
11:52 40.73 40.73 40.73 40.73 0.1K
11:56 40.70 40.70 40.70 40.70 0.4K
12:02 40.65 40.65 40.65 40.65 0.2K
12:07 40.71 40.71 40.71 40.71 0.2K
12:08 40.69 40.71 40.69 40.71 0.3K
12:12 40.69 40.69 40.69 40.69 0.4K
12:13 40.68 40.68 40.68 40.68 0.1K
12:14 40.69 40.69 40.69 40.69 0.5K
12:16 40.71 40.71 40.71 40.71 0.3K
12:17 40.69 40.69 40.69 40.69 0.1K
12:22 40.65 40.65 40.65 40.65 1.2K
12:23 40.60 40.60 40.60 40.60 0.3K
12:27 40.56 40.56 40.56 40.56 0.2K
12:34 40.50 40.50 40.50 40.50 0.1K
12:39 40.43 40.43 40.43 40.43 0.2K
12:43 40.44 40.44 40.44 40.44 0.5K
12:47 40.44 40.44 40.44 40.44 0.2K
12:54 40.56 40.56 40.56 40.56 0.2K
12:59 40.66 40.66 40.66 40.66 0.4K
13:04 40.65 40.65 40.65 40.65 0.2K
13:07 40.68 40.69 40.68 40.69 0.5K
13:11 40.66 40.66 40.66 40.66 0.5K
13:18 40.59 40.59 40.59 40.59 5.4K
13:34 40.53 40.53 40.53 40.53 0.2K
13:36 40.45 40.45 40.45 40.44 0.4K
13:37 40.41 40.41 40.41 40.41 2.1K
13:40 40.48 40.48 40.44 40.44 0.6K
13:58 40.47 40.47 40.47 40.47 0.1K
13:59 40.48 40.48 40.48 40.48 0.2K
14:04 40.44 40.44 40.44 40.44 0.3K
14:05 40.45 40.45 40.45 40.45 0.1K
14:06 40.47 40.47 40.47 40.47 1.0K
14:08 40.50 40.50 40.50 40.50 1.7K
14:12 40.54 40.54 40.54 40.54 0.1K
14:14 40.56 40.56 40.56 40.56 1.1K
14:19 40.51 40.51 40.50 40.50 2.0K
14:26 40.44 40.44 40.44 40.44 2.3K
14:32 40.38 40.38 40.38 40.38 0.2K
14:43 40.37 40.37 40.35 40.35 0.9K
14:52 40.45 40.47 40.45 40.47 1.4K
14:54 40.45 40.45 40.45 40.45 0.9K
14:59 40.50 40.50 40.50 40.50 0.3K
15:00 40.53 40.53 40.53 40.53 0.8K
15:03 40.50 40.50 40.50 40.50 0.2K
15:05 40.55 40.55 40.55 40.55 0.1K
15:13 40.47 40.47 40.47 40.47 0.5K
15:25 40.61 40.61 40.61 40.61 0.3K
15:26 40.60 40.61 40.60 40.61 0.8K
15:31 40.58 40.58 40.58 40.58 0.2K
15:33 40.58 40.58 40.58 40.58 0.2K
15:34 40.59 40.59 40.59 40.59 0.8K
15:35 40.59 40.59 40.59 40.59 0.2K
15:38 40.58 40.58 40.58 40.58 0.7K
15:41 40.54 40.54 40.54 40.54 0.4K
15:49 40.57 40.57 40.57 40.57 0.5K
15:54 40.50 40.50 40.50 40.50 0.8K
15:55 40.44 40.44 40.44 40.44 0.1K
15:56 40.44 40.44 40.43 40.43 0.8K
15:58 40.48 40.48 40.48 40.48 0.1K
15:59 40.47 40.48 40.46 40.46 3.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据