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 40.49 40.50 40.47 40.47 20.5K
09:31 40.45 40.45 40.45 40.45 1.1K
09:32 40.22 40.22 40.22 40.22 0.3K
09:33 40.29 40.29 40.21 40.21 3.5K
09:35 40.10 40.11 40.10 40.10 1.7K
09:36 40.11 40.11 40.04 40.04 4.2K
09:37 40.01 40.01 39.95 39.95 3.5K
09:39 39.95 39.99 39.95 39.98 15.5K
09:40 39.96 39.98 39.96 39.98 6.2K
09:41 39.88 39.88 39.88 39.88 2.6K
09:42 39.80 39.81 39.80 39.80 1.8K
09:43 39.81 39.81 39.68 39.68 1.2K
09:44 39.71 39.71 39.71 39.71 1.4K
09:46 39.83 39.83 39.83 39.83 0.2K
09:47 39.82 39.82 39.82 39.82 0.2K
09:48 39.72 39.76 39.72 39.76 0.7K
09:49 39.82 39.82 39.82 39.82 0.4K
09:50 39.75 39.75 39.75 39.75 0.5K
09:51 39.89 39.89 39.89 39.89 0.6K
09:53 39.96 39.96 39.96 39.96 0.1K
09:54 40.00 40.03 40.00 40.03 1.7K
09:57 40.12 40.15 40.12 40.15 0.6K
09:58 40.16 40.16 40.16 40.16 0.3K
09:59 40.16 40.16 40.16 40.16 0.8K
10:03 40.27 40.27 40.27 40.27 0.6K
10:04 40.30 40.30 40.30 40.30 1.3K
10:06 40.41 40.41 40.38 40.38 1.2K
10:07 40.38 40.38 40.38 40.38 0.7K
10:12 40.35 40.37 40.35 40.37 1.1K
10:13 40.41 40.41 40.41 40.41 2.0K
10:15 40.43 40.45 40.43 40.45 0.7K
10:16 40.45 40.45 40.42 40.42 1.2K
10:19 40.46 40.46 40.46 40.46 0.5K
10:20 40.43 40.44 40.43 40.44 0.5K
10:22 40.48 40.48 40.48 40.48 0.4K
10:23 40.59 40.59 40.59 40.59 0.2K
10:24 40.56 40.56 40.56 40.56 1.2K
10:27 40.64 40.64 40.64 40.64 0.2K
10:28 40.71 40.71 40.69 40.69 0.7K
10:29 40.71 40.71 40.71 40.71 0.1K
10:30 40.67 40.67 40.67 40.67 1.2K
10:33 40.55 40.55 40.55 40.55 0.4K
10:35 40.52 40.52 40.49 40.49 2.8K
10:36 40.49 40.49 40.49 40.49 0.7K
10:41 40.53 40.53 40.53 40.53 1.2K
10:42 40.52 40.52 40.52 40.52 0.1K
10:43 40.51 40.52 40.51 40.52 0.5K
10:44 40.52 40.52 40.52 40.52 0.6K
10:45 40.52 40.52 40.37 40.37 3.8K
10:49 40.44 40.44 40.44 40.44 0.7K
10:52 40.36 40.36 40.36 40.36 0.9K
10:54 40.27 40.30 40.27 40.30 0.6K
10:55 40.33 40.33 40.33 40.33 1.0K
11:00 40.41 40.41 40.41 40.41 0.9K
11:02 40.34 40.34 40.32 40.32 0.4K
11:03 40.35 40.35 40.26 40.26 1.1K
11:08 40.43 40.43 40.43 40.43 4.1K
11:11 40.43 40.43 40.43 40.43 0.1K
11:12 40.43 40.43 40.38 40.38 0.9K
11:13 40.41 40.41 40.41 40.41 2.8K
11:15 40.35 40.35 40.35 40.35 0.3K
11:16 40.37 40.37 40.32 40.32 0.4K
11:17 40.31 40.31 40.30 40.30 0.8K
11:22 40.27 40.27 40.27 40.27 0.1K
11:23 40.34 40.34 40.34 40.34 0.3K
11:25 40.26 40.27 40.26 40.26 0.8K
11:26 40.26 40.28 40.26 40.27 3.4K
11:30 40.22 40.24 40.22 40.24 0.5K
11:33 40.25 40.25 40.25 40.25 0.6K
11:35 40.20 40.20 40.20 40.20 0.2K
11:37 40.23 40.23 40.23 40.23 1.2K
11:41 40.24 40.24 40.23 40.23 1.4K
11:42 40.17 40.17 40.17 40.17 0.7K
11:45 40.25 40.25 40.24 40.24 0.5K
11:46 40.24 40.28 40.24 40.28 0.5K
11:47 40.26 40.26 40.26 40.26 1.2K
11:56 40.35 40.35 40.35 40.35 1.0K
11:59 40.38 40.38 40.38 40.38 0.6K
12:00 40.42 40.42 40.42 40.42 0.6K
12:03 40.48 40.48 40.48 40.48 1.3K
12:06 40.52 40.52 40.52 40.52 0.2K
12:07 40.49 40.49 40.49 40.49 0.3K
12:09 40.52 40.56 40.52 40.56 2.2K
12:12 40.61 40.61 40.61 40.61 0.1K
12:14 40.57 40.57 40.57 40.57 1.0K
12:16 40.62 40.64 40.62 40.64 1.6K
12:18 40.63 40.63 40.63 40.63 0.4K
12:24 40.64 40.64 40.64 40.64 1.2K
12:25 40.68 40.68 40.68 40.68 0.3K
12:27 40.55 40.55 40.55 40.55 0.7K
12:35 40.66 40.66 40.66 40.66 0.3K
12:37 40.67 40.67 40.67 40.67 0.3K
12:40 40.53 40.53 40.53 40.53 5.0K
12:43 40.58 40.58 40.58 40.58 0.5K
12:44 40.57 40.57 40.57 40.57 0.3K
12:48 40.60 40.60 40.60 40.60 0.3K
12:49 40.62 40.62 40.62 40.62 0.5K
12:50 40.57 40.57 40.57 40.57 2.1K
12:55 40.61 40.61 40.61 40.61 0.4K
12:56 40.62 40.62 40.61 40.61 1.3K
13:04 40.63 40.63 40.63 40.63 0.2K
13:06 40.63 40.63 40.63 40.63 0.2K
13:11 40.62 40.62 40.62 40.62 0.8K
13:18 40.72 40.72 40.72 40.72 0.8K
13:20 40.74 40.74 40.74 40.74 0.3K
13:21 40.74 40.74 40.74 40.74 0.8K
13:22 40.74 40.74 40.74 40.74 0.3K
13:26 40.74 40.74 40.74 40.74 0.4K
13:29 40.73 40.73 40.73 40.73 0.5K
13:31 40.66 40.66 40.66 40.66 0.6K
13:34 40.73 40.73 40.73 40.73 0.3K
13:36 40.67 40.72 40.67 40.72 0.7K
13:37 40.65 40.65 40.65 40.65 0.1K
13:38 40.69 40.69 40.69 40.69 0.1K
13:40 40.65 40.65 40.65 40.65 0.4K
13:41 40.63 40.63 40.63 40.63 0.1K
13:42 40.66 40.66 40.66 40.66 0.5K
13:43 40.64 40.64 40.64 40.64 1.0K
13:45 40.64 40.64 40.64 40.64 0.9K
13:52 40.67 40.67 40.67 40.67 0.2K
13:54 40.70 40.73 40.70 40.73 1.1K
13:58 40.71 40.71 40.71 40.71 0.3K
13:59 40.71 40.71 40.71 40.71 0.3K
14:01 40.70 40.70 40.70 40.70 0.2K
14:03 40.71 40.71 40.71 40.71 0.2K
14:05 40.69 40.69 40.69 40.69 0.2K
14:08 40.70 40.70 40.70 40.70 0.4K
14:09 40.70 40.70 40.70 40.70 0.3K
14:10 40.69 40.69 40.69 40.69 0.3K
14:13 40.70 40.70 40.70 40.70 0.3K
14:20 40.75 40.78 40.75 40.78 1.4K
14:24 40.84 40.84 40.84 40.84 0.3K
14:28 40.84 40.84 40.84 40.84 0.3K
14:30 40.84 40.84 40.84 40.84 1.2K
14:31 40.84 40.84 40.84 40.84 0.7K
14:32 40.87 40.87 40.87 40.87 0.3K
14:35 40.90 40.90 40.90 40.90 0.4K
14:38 40.92 40.92 40.92 40.92 0.5K
14:50 41.06 41.06 41.06 41.06 0.6K
14:56 41.04 41.04 41.04 41.04 0.4K
14:59 41.07 41.07 41.07 41.07 0.5K
15:04 41.03 41.03 41.03 41.03 0.1K
15:06 40.96 40.96 40.96 40.96 1.0K
15:07 40.97 40.98 40.97 40.98 1.0K
15:10 41.00 41.00 41.00 41.00 0.9K
15:12 41.01 41.01 41.01 41.01 0.2K
15:15 40.98 40.99 40.98 40.99 0.4K
15:16 40.99 40.99 40.99 40.98 0.7K
15:18 41.00 41.00 41.00 41.00 0.6K
15:21 41.00 41.00 41.00 41.00 0.4K
15:27 41.01 41.03 41.01 41.02 1.1K
15:28 41.04 41.04 41.04 41.04 0.6K
15:34 41.07 41.07 41.07 41.07 0.2K
15:35 41.11 41.11 41.11 41.11 0.9K
15:37 41.12 41.12 41.09 41.09 1.6K
15:38 41.06 41.06 41.06 41.06 0.5K
15:39 41.07 41.07 41.07 41.07 0.4K
15:41 41.01 41.02 41.01 41.02 1.0K
15:44 41.03 41.10 41.03 41.10 0.8K
15:47 41.03 41.03 41.03 41.03 0.2K
15:48 41.04 41.04 41.04 41.04 0.5K
15:51 41.05 41.05 41.05 41.05 0.2K
15:52 41.03 41.03 41.03 41.03 0.2K
15:53 41.08 41.08 41.08 41.08 3.5K
15:54 41.05 41.11 41.05 41.08 0.6K
15:56 41.07 41.07 41.07 41.07 0.5K
15:57 41.10 41.10 41.10 41.10 0.1K
15:58 41.09 41.09 41.09 41.09 1.0K
16:00 41.07 41.15 41.07 41.15 1.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据