Roundhill Generative AI & Technology ETF (CHAT)

CHAT
🏛️ 美国 →
60.35
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
09:30 50.59 50.80 50.59 50.80 9.8K
09:34 50.81 50.81 50.74 50.74 1.4K
09:35 50.93 50.93 50.76 50.84 3.6K
09:36 50.95 50.95 50.94 50.94 0.4K
09:37 50.85 50.89 50.85 50.89 1.2K
09:38 50.97 50.97 50.96 50.96 0.7K
09:40 50.87 50.93 50.87 50.93 3.1K
09:41 50.86 50.86 50.86 50.86 1.0K
09:43 50.89 50.89 50.89 50.89 0.7K
09:44 50.96 50.96 50.96 50.96 2.4K
09:45 50.98 50.98 50.98 50.98 1.4K
09:48 51.05 51.05 51.03 51.03 4.0K
09:49 50.98 51.02 50.98 50.99 0.8K
09:50 51.01 51.01 51.01 51.01 0.6K
09:55 50.95 50.95 50.95 50.95 0.5K
09:56 51.01 51.01 51.01 51.01 0.6K
09:57 50.94 50.94 50.94 50.94 1.5K
10:00 51.03 51.03 51.03 51.03 2.7K
10:01 50.98 51.03 50.98 51.03 0.7K
10:03 51.06 51.06 51.06 51.06 0.5K
10:05 51.03 51.03 51.03 51.03 0.2K
10:06 51.03 51.03 51.03 51.03 0.9K
10:07 51.07 51.07 51.01 51.02 2.1K
10:08 51.02 51.02 51.02 51.02 0.2K
10:09 51.02 51.02 51.02 51.02 0.3K
10:10 50.96 50.96 50.96 50.96 2.7K
10:13 51.01 51.01 51.01 51.01 0.6K
10:14 51.05 51.05 51.05 51.05 0.4K
10:16 51.09 51.09 51.09 51.09 0.7K
10:19 51.12 51.12 51.12 51.12 0.5K
10:20 51.02 51.02 51.02 51.02 0.4K
10:22 51.05 51.05 51.05 51.05 0.1K
10:23 51.15 51.15 51.15 51.15 0.6K
10:24 51.08 51.08 51.07 51.08 2.2K
10:25 51.07 51.07 51.05 51.05 1.7K
10:29 51.09 51.09 51.05 51.09 0.9K
10:30 51.06 51.06 50.99 50.99 1.7K
10:34 51.08 51.08 51.08 51.08 2.4K
10:35 51.09 51.10 51.09 51.10 0.9K
10:37 51.08 51.08 51.08 51.08 1.7K
10:39 51.04 51.04 51.04 51.04 1.1K
10:43 50.99 50.99 50.99 50.99 0.6K
10:45 50.99 50.99 50.92 50.92 0.4K
10:49 51.00 51.05 51.00 51.05 1.8K
10:50 51.01 51.01 51.01 51.01 1.1K
10:53 50.92 50.92 50.92 50.92 0.3K
10:54 50.92 50.92 50.92 50.92 19.8K
10:57 50.99 50.99 50.97 50.97 0.7K
11:01 50.93 50.94 50.93 50.94 0.7K
11:04 50.95 50.95 50.95 50.95 0.2K
11:05 50.95 50.95 50.95 50.95 0.3K
11:06 50.94 50.94 50.94 50.94 1.0K
11:07 50.94 50.94 50.93 50.93 0.8K
11:08 50.93 50.93 50.93 50.93 0.5K
11:10 50.94 50.94 50.94 50.94 0.5K
11:14 50.98 50.98 50.98 50.98 0.4K
11:16 50.96 50.96 50.96 50.96 0.8K
11:17 50.95 50.95 50.95 50.95 0.1K
11:18 50.95 50.95 50.95 50.95 0.2K
11:19 50.95 50.95 50.95 50.95 0.3K
11:21 50.97 50.97 50.97 50.97 0.6K
11:22 50.96 50.96 50.96 50.96 0.2K
11:23 50.98 50.98 50.98 50.98 1.3K
11:24 50.98 50.98 50.98 50.98 0.1K
11:25 50.97 50.97 50.97 50.97 0.1K
11:27 51.01 51.01 51.01 51.01 1.5K
11:33 51.02 51.02 51.02 51.02 0.5K
11:34 51.02 51.02 51.02 51.02 0.6K
11:36 50.99 50.99 50.99 50.99 0.2K
11:40 51.04 51.04 51.04 51.04 1.0K
11:47 50.98 51.01 50.98 50.98 0.8K
11:48 51.01 51.01 51.01 51.01 0.3K
11:49 50.98 50.98 50.98 50.98 0.2K
11:53 51.05 51.05 51.05 51.05 0.6K
11:55 51.04 51.04 51.04 51.04 0.2K
11:57 51.07 51.07 51.07 51.07 1.7K
11:59 51.14 51.14 51.14 51.14 0.7K
12:01 51.11 51.15 51.08 51.08 1.3K
12:05 51.11 51.11 51.11 51.11 0.3K
12:08 51.13 51.13 51.13 51.13 0.4K
12:09 51.13 51.13 51.13 51.13 0.9K
12:16 51.12 51.12 51.12 51.12 1.0K
12:20 51.14 51.14 51.14 51.14 0.8K
12:21 51.13 51.15 51.13 51.15 1.7K
12:23 51.16 51.16 51.16 51.16 0.4K
12:24 51.18 51.18 51.18 51.18 0.3K
12:26 51.16 51.16 51.16 51.16 0.1K
12:27 51.17 51.17 51.16 51.16 1.9K
12:28 51.17 51.17 51.17 51.17 1.9K
12:29 51.18 51.18 51.18 51.18 0.2K
12:31 51.18 51.19 51.18 51.19 1.2K
12:33 51.17 51.17 51.17 51.17 0.9K
12:35 51.17 51.17 51.17 51.17 0.4K
12:36 51.18 51.18 51.18 51.18 0.2K
12:37 51.18 51.18 51.18 51.18 0.1K
12:38 51.19 51.19 51.19 51.19 0.7K
12:39 51.16 51.18 51.16 51.18 0.8K
12:40 51.15 51.15 51.15 51.15 1.1K
12:41 51.12 51.12 51.12 51.12 0.3K
12:43 51.15 51.15 51.15 51.15 0.2K
12:45 51.14 51.14 51.14 51.14 0.3K
12:48 51.20 51.20 51.17 51.17 1.0K
12:52 51.19 51.19 51.19 51.19 0.3K
12:53 51.23 51.23 51.23 51.23 6.3K
12:57 51.18 51.18 51.17 51.17 0.8K
13:00 51.18 51.18 51.16 51.16 0.6K
13:02 51.19 51.19 51.17 51.19 0.4K
13:06 51.21 51.22 51.21 51.22 0.4K
13:07 51.19 51.19 51.19 51.19 0.3K
13:08 51.15 51.15 51.15 51.15 2.7K
13:11 51.21 51.21 51.21 51.21 0.6K
13:12 51.21 51.21 51.21 51.21 0.1K
13:13 51.21 51.21 51.21 51.21 0.8K
13:15 51.21 51.21 51.21 51.21 0.7K
13:20 51.20 51.20 51.20 51.20 0.6K
13:21 51.20 51.20 51.20 51.20 3.6K
13:28 51.22 51.22 51.21 51.21 0.5K
13:30 51.22 51.22 51.22 51.22 0.4K
13:34 51.24 51.24 51.24 51.24 0.2K
13:35 51.23 51.23 51.18 51.18 0.7K
13:36 51.20 51.24 51.20 51.20 0.4K
13:37 51.21 51.21 51.20 51.20 0.8K
13:38 51.20 51.20 51.19 51.19 1.4K
13:41 51.20 51.20 51.20 51.20 1.4K
13:43 51.20 51.20 51.20 51.20 0.4K
13:44 51.20 51.20 51.20 51.20 0.5K
13:47 51.19 51.19 51.19 51.19 0.4K
13:50 51.19 51.23 51.19 51.23 0.8K
13:53 51.24 51.24 51.24 51.24 0.6K
13:55 51.21 51.21 51.21 51.21 0.2K
13:56 51.26 51.26 51.26 51.26 0.9K
13:59 51.25 51.25 51.25 51.25 0.3K
14:02 51.26 51.26 51.26 51.26 0.2K
14:03 51.25 51.25 51.25 51.25 1.1K
14:08 51.27 51.27 51.27 51.27 1.3K
14:11 51.23 51.23 51.23 51.23 0.3K
14:12 51.24 51.24 51.24 51.24 0.1K
14:13 51.23 51.23 51.23 51.23 0.7K
14:17 51.15 51.15 51.15 51.15 0.6K
14:22 51.22 51.24 51.22 51.24 1.0K
14:23 51.24 51.24 51.24 51.24 0.5K
14:24 51.20 51.26 51.20 51.26 0.7K
14:27 51.21 51.21 51.21 51.21 0.1K
14:29 51.25 51.25 51.25 51.25 0.2K
14:30 51.26 51.26 51.25 51.25 0.6K
14:33 51.21 51.21 51.21 51.21 0.6K
14:34 51.26 51.26 51.26 51.26 0.5K
14:37 51.26 51.26 51.26 51.26 0.5K
14:40 51.28 51.28 51.23 51.23 1.5K
14:42 51.21 51.21 51.21 51.21 0.1K
14:43 51.21 51.21 51.21 51.21 0.1K
14:44 51.20 51.20 51.20 51.20 1.5K
14:48 51.23 51.23 51.23 51.23 0.6K
14:52 51.24 51.24 51.24 51.24 1.0K
14:53 51.23 51.24 51.23 51.24 1.4K
15:00 51.24 51.24 51.21 51.21 1.2K
15:01 51.21 51.21 51.21 51.21 0.2K
15:03 51.21 51.22 51.21 51.22 1.4K
15:04 51.21 51.21 51.21 51.21 0.2K
15:06 51.21 51.21 51.21 51.21 0.6K
15:09 51.20 51.20 51.20 51.20 0.2K
15:10 51.20 51.21 51.20 51.21 0.4K
15:11 51.20 51.20 51.20 51.20 0.4K
15:16 51.16 51.21 51.16 51.15 2.8K
15:19 51.22 51.22 51.15 51.15 0.5K
15:20 51.20 51.20 51.20 51.20 0.9K
15:22 51.20 51.20 51.20 51.20 0.7K
15:24 51.22 51.22 51.22 51.22 0.6K
15:25 51.25 51.25 51.25 51.25 1.4K
15:26 51.22 51.22 51.22 51.22 0.3K
15:27 51.22 51.22 51.22 51.22 0.7K
15:28 51.20 51.20 51.20 51.20 0.7K
15:29 51.20 51.20 51.18 51.18 2.6K
15:31 51.15 51.15 51.15 51.14 0.7K
15:32 51.12 51.12 51.12 51.12 1.2K
15:33 51.09 51.09 51.07 51.07 3.1K
15:34 51.06 51.06 51.06 51.06 0.2K
15:36 51.10 51.10 51.06 51.06 0.5K
15:38 51.14 51.14 51.14 51.14 1.5K
15:39 51.12 51.12 51.12 51.12 0.2K
15:42 51.14 51.17 51.14 51.17 1.1K
15:45 51.16 51.16 51.16 51.16 0.3K
15:46 51.16 51.16 51.16 51.16 0.2K
15:47 51.16 51.16 51.16 51.16 0.5K
15:51 51.16 51.16 51.15 51.15 0.8K
15:52 51.16 51.16 51.16 51.16 0.4K
15:53 51.21 51.21 51.21 51.21 1.2K
15:54 51.16 51.16 51.12 51.12 0.9K
15:56 51.15 51.15 51.15 51.15 0.9K
15:58 51.17 51.19 51.17 51.19 1.2K
15:59 51.20 51.20 51.11 51.11 1.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据