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 41.73 41.73 41.73 41.73 5.8K
09:31 41.60 41.60 41.60 41.60 1.2K
09:32 41.74 41.74 41.74 41.74 0.2K
09:33 41.71 41.71 41.71 41.71 0.2K
09:34 41.59 41.59 41.59 41.59 0.6K
09:35 41.62 41.62 41.62 41.62 0.5K
09:36 41.54 41.54 41.54 41.54 0.5K
09:37 41.58 41.58 41.44 41.44 1.5K
09:41 41.39 41.39 41.37 41.37 1.7K
09:43 41.34 41.34 41.34 41.34 0.9K
09:45 41.38 41.38 41.38 41.38 0.8K
09:46 41.43 41.43 41.43 41.43 0.6K
09:49 41.29 41.29 41.28 41.28 1.1K
09:52 41.05 41.05 41.05 41.05 3.1K
09:54 40.96 41.01 40.96 41.01 0.3K
09:55 40.95 40.95 40.95 40.95 1.5K
09:57 40.90 40.90 40.90 40.90 1.1K
09:58 40.79 40.79 40.79 40.79 2.0K
09:59 40.79 40.82 40.78 40.78 4.2K
10:01 40.64 40.67 40.64 40.67 0.4K
10:02 40.68 40.68 40.66 40.66 0.8K
10:03 40.61 40.61 40.61 40.61 0.7K
10:05 40.49 40.49 40.49 40.49 3.0K
10:07 40.47 40.47 40.47 40.47 1.6K
10:08 40.57 40.57 40.57 40.57 0.6K
10:10 40.63 40.63 40.63 40.63 0.2K
10:11 40.62 40.62 40.62 40.62 0.1K
10:13 40.75 40.82 40.75 40.77 0.7K
10:15 40.80 40.80 40.80 40.80 0.5K
10:19 40.77 40.77 40.77 40.77 0.1K
10:22 40.67 40.67 40.67 40.67 0.2K
10:24 40.78 40.78 40.78 40.78 1.2K
10:31 40.60 40.60 40.60 40.60 1.7K
10:37 40.55 40.55 40.55 40.55 0.2K
10:38 40.60 40.60 40.60 40.59 1.1K
10:41 40.59 40.59 40.55 40.55 0.5K
10:42 40.57 40.57 40.57 40.57 1.1K
10:44 40.50 40.50 40.50 40.50 0.3K
10:45 40.58 40.58 40.58 40.58 0.3K
10:46 40.51 40.51 40.44 40.44 1.5K
10:47 40.44 40.44 40.42 40.42 1.6K
10:56 40.39 40.39 40.39 40.39 0.5K
10:57 40.32 40.32 40.32 40.32 1.1K
11:00 40.53 40.53 40.53 40.53 0.2K
11:03 40.49 40.49 40.49 40.49 0.2K
11:04 40.47 40.47 40.46 40.46 0.3K
11:06 40.58 40.58 40.58 40.58 0.7K
11:12 40.60 40.60 40.60 40.60 0.2K
11:13 40.67 40.67 40.67 40.67 0.2K
11:21 40.74 40.74 40.74 40.73 0.6K
11:26 40.90 40.91 40.90 40.91 1.9K
11:30 40.97 40.97 40.97 40.97 0.6K
11:32 40.91 40.97 40.91 40.97 0.5K
11:38 40.76 40.76 40.76 40.76 0.3K
11:42 40.96 40.96 40.96 40.96 0.2K
11:46 40.99 40.99 40.92 40.92 0.6K
11:49 40.95 40.95 40.95 40.95 0.1K
11:50 40.90 40.90 40.90 40.90 0.8K
11:59 40.86 40.86 40.86 40.86 0.2K
12:06 40.98 40.98 40.97 40.97 1.4K
12:17 41.00 41.00 41.00 41.00 0.1K
12:18 40.96 40.96 40.96 40.96 0.6K
12:21 41.05 41.05 41.05 41.05 0.2K
12:23 41.05 41.05 40.99 40.99 0.7K
12:24 40.94 40.99 40.94 40.99 0.3K
12:25 41.02 41.02 41.02 41.02 0.2K
12:28 41.03 41.03 41.03 41.03 3.1K
12:43 41.02 41.05 41.02 41.05 1.7K
12:51 41.01 41.01 41.01 41.01 0.3K
13:01 40.98 40.98 40.98 40.98 0.2K
13:13 41.01 41.01 41.01 41.01 0.8K
13:21 41.01 41.01 41.01 41.01 1.3K
13:26 41.02 41.02 41.02 41.02 0.1K
13:28 41.03 41.03 41.03 41.03 0.4K
13:32 41.05 41.05 41.05 41.05 1.3K
14:01 40.96 40.96 40.96 40.96 0.7K
14:07 40.95 40.95 40.95 40.95 0.1K
14:08 40.95 40.95 40.95 40.95 0.1K
14:09 40.94 40.94 40.94 40.94 0.2K
14:11 40.90 40.90 40.90 40.90 0.3K
14:14 40.88 40.88 40.88 40.88 0.2K
14:17 40.92 40.92 40.92 40.92 0.3K
14:18 40.84 40.84 40.84 40.84 0.1K
14:19 40.84 40.84 40.84 40.84 0.5K
14:20 40.82 40.82 40.82 40.82 0.2K
14:21 40.81 40.81 40.81 40.81 0.2K
14:27 40.82 40.82 40.82 40.82 0.1K
14:28 40.77 40.77 40.77 40.77 0.1K
14:30 40.82 40.82 40.82 40.82 1.9K
15:05 40.64 40.64 40.64 40.64 0.8K
15:07 40.65 40.65 40.65 40.65 0.1K
15:08 40.65 40.74 40.65 40.74 0.4K
15:09 40.74 40.74 40.74 40.74 0.1K
15:14 40.73 40.73 40.73 40.73 0.1K
15:16 40.79 40.79 40.79 40.78 0.2K
15:19 40.73 40.73 40.73 40.73 0.3K
15:20 40.74 40.74 40.74 40.74 0.5K
15:23 40.76 40.76 40.76 40.76 0.8K
15:46 40.72 40.72 40.72 40.72 0.5K
15:47 40.72 40.72 40.72 40.72 1.2K
15:51 40.65 40.65 40.65 40.65 0.5K
15:58 40.51 40.51 40.51 40.51 0.2K
15:59 40.51 40.54 40.51 40.54 0.3K
16:00 40.54 40.60 40.54 40.60 0.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据