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 53.33 53.33 53.33 53.33 11.8K
09:33 53.42 53.42 53.42 53.42 0.1K
09:34 53.50 53.50 53.50 53.50 3.0K
09:38 53.36 53.36 53.36 53.36 1.5K
09:39 53.41 53.41 53.41 53.41 0.2K
09:40 53.43 53.43 53.43 53.43 0.3K
09:41 53.47 53.47 53.47 53.47 1.3K
09:45 53.40 53.40 53.40 53.40 1.1K
09:46 53.43 53.43 53.43 53.43 0.6K
09:47 53.39 53.39 53.39 53.39 0.8K
09:48 53.31 53.31 53.31 53.31 0.4K
09:49 53.33 53.33 53.33 53.33 0.3K
09:50 53.31 53.31 53.31 53.31 0.5K
09:54 53.47 53.47 53.47 53.47 1.0K
09:58 53.48 53.48 53.48 53.48 0.3K
09:59 53.44 53.44 53.44 53.44 1.3K
10:02 53.52 53.52 53.52 53.52 1.0K
10:03 53.57 53.57 53.57 53.57 0.2K
10:04 53.44 53.44 53.44 53.44 2.1K
10:07 53.47 53.47 53.40 53.40 0.7K
10:09 53.49 53.49 53.49 53.49 4.2K
10:10 53.45 53.45 53.45 53.45 0.9K
10:12 53.47 53.47 53.47 53.47 0.3K
10:15 53.38 53.38 53.38 53.38 0.1K
10:16 53.50 53.50 53.50 53.50 0.2K
10:17 53.51 53.51 53.51 53.51 0.3K
10:19 53.51 53.51 53.51 53.51 0.1K
10:20 53.54 53.54 53.52 53.52 0.2K
10:21 53.50 53.57 53.50 53.57 2.9K
10:22 53.60 53.60 53.60 53.60 0.2K
10:23 53.61 53.61 53.61 53.61 0.2K
10:24 53.62 53.62 53.59 53.59 0.2K
10:25 53.60 53.60 53.60 53.60 0.3K
10:29 53.63 53.63 53.63 53.63 0.5K
10:30 53.66 53.66 53.65 53.65 0.7K
10:31 53.63 53.63 53.61 53.61 0.5K
10:33 53.56 53.64 53.56 53.64 0.7K
10:39 53.55 53.55 53.55 53.55 0.2K
10:40 53.49 53.57 53.49 53.57 1.1K
10:41 53.61 53.61 53.61 53.61 0.6K
10:45 53.60 53.60 53.60 53.60 0.6K
10:47 53.64 53.64 53.64 53.64 1.0K
10:49 53.65 53.65 53.65 53.65 0.2K
10:51 53.65 53.65 53.64 53.64 4.7K
10:52 53.63 53.63 53.63 53.63 0.7K
10:55 53.64 53.64 53.64 53.64 1.5K
10:58 53.60 53.67 53.60 53.67 0.8K
11:00 53.67 53.67 53.67 53.67 0.7K
11:02 53.60 53.60 53.60 53.60 0.5K
11:07 53.53 53.53 53.53 53.53 0.2K
11:09 53.58 53.58 53.58 53.58 0.2K
11:14 53.60 53.60 53.60 53.60 0.3K
11:16 53.59 53.59 53.59 53.59 2.2K
11:23 53.62 53.62 53.62 53.62 0.2K
11:24 53.59 53.59 53.59 53.59 2.1K
11:26 53.58 53.58 53.55 53.55 0.6K
11:27 53.56 53.56 53.56 53.56 0.9K
11:28 53.51 53.51 53.51 53.50 0.7K
11:32 53.50 53.50 53.46 53.46 0.8K
11:39 53.51 53.51 53.51 53.51 0.5K
11:40 53.55 53.55 53.55 53.55 0.7K
11:46 53.57 53.57 53.57 53.57 1.5K
11:49 53.59 53.59 53.59 53.59 0.3K
11:52 53.56 53.56 53.56 53.56 0.7K
11:56 53.55 53.60 53.55 53.60 1.3K
11:57 53.60 53.60 53.60 53.60 1.0K
11:58 53.55 53.55 53.55 53.55 0.9K
12:00 53.53 53.58 53.53 53.58 1.3K
12:05 53.57 53.57 53.57 53.57 1.6K
12:12 53.60 53.60 53.60 53.60 0.7K
12:15 53.62 53.64 53.62 53.64 0.3K
12:16 53.59 53.65 53.59 53.65 0.3K
12:17 53.70 53.70 53.70 53.70 0.1K
12:22 53.57 53.69 53.57 53.69 0.6K
12:23 53.70 53.70 53.70 53.70 0.6K
12:25 53.63 53.63 53.57 53.57 0.8K
12:29 53.62 53.62 53.62 53.62 0.1K
12:30 53.64 53.64 53.64 53.64 0.1K
12:31 53.62 53.62 53.62 53.62 1.4K
12:35 53.57 53.57 53.57 53.57 0.3K
12:36 53.58 53.58 53.58 53.58 4.0K
12:40 53.58 53.58 53.58 53.58 0.2K
12:41 53.51 53.58 53.51 53.58 0.7K
12:43 53.58 53.58 53.58 53.58 0.9K
12:48 53.52 53.52 53.52 53.52 0.2K
12:49 53.51 53.51 53.51 53.51 0.3K
12:50 53.50 53.55 53.50 53.55 0.8K
12:53 53.53 53.53 53.53 53.53 0.1K
12:56 53.57 53.60 53.57 53.60 1.3K
12:57 53.57 53.57 53.57 53.57 0.1K
12:59 53.57 53.57 53.57 53.57 0.3K
13:03 53.55 53.55 53.55 53.55 1.0K
13:09 53.47 53.47 53.47 53.47 0.1K
13:10 53.50 53.50 53.47 53.47 0.7K
13:12 53.44 53.44 53.44 53.44 0.6K
13:19 53.44 53.44 53.44 53.44 0.1K
13:20 53.48 53.51 53.48 53.51 0.9K
13:22 53.49 53.49 53.49 53.49 0.3K
13:24 53.53 53.53 53.53 53.53 0.9K
13:30 53.46 53.53 53.46 53.49 1.1K
13:36 53.51 53.51 53.51 53.51 0.4K
13:41 53.40 53.40 53.40 53.40 1.0K
13:44 53.40 53.40 53.40 53.40 0.3K
13:45 53.40 53.40 53.40 53.40 0.2K
13:48 53.42 53.42 53.42 53.42 1.3K
13:49 53.45 53.45 53.45 53.45 0.5K
13:50 53.40 53.40 53.40 53.40 1.3K
13:51 53.42 53.42 53.42 53.42 1.0K
13:56 53.32 53.32 53.32 53.32 0.2K
13:59 53.40 53.40 53.40 53.40 0.5K
14:07 53.40 53.40 53.40 53.40 1.4K
14:12 53.50 53.50 53.41 53.43 1.0K
14:13 53.43 53.43 53.43 53.43 0.3K
14:14 53.38 53.38 53.38 53.38 0.2K
14:18 53.48 53.48 53.48 53.48 0.6K
14:20 53.43 53.43 53.43 53.43 0.2K
14:24 53.43 53.43 53.43 53.43 0.9K
14:40 53.50 53.50 53.50 53.50 0.2K
14:42 53.53 53.53 53.53 53.53 0.3K
14:45 53.49 53.49 53.49 53.49 0.2K
14:46 53.49 53.49 53.49 53.49 0.2K
14:48 53.53 53.53 53.53 53.53 1.7K
14:52 53.48 53.48 53.48 53.48 0.2K
14:53 53.48 53.49 53.48 53.49 0.9K
15:00 53.51 53.51 53.51 53.51 3.4K
15:02 53.51 53.51 53.51 53.51 0.7K
15:05 53.51 53.51 53.51 53.51 0.2K
15:07 53.50 53.54 53.50 53.50 0.8K
15:09 53.50 53.50 53.50 53.50 0.1K
15:12 53.50 53.50 53.50 53.50 0.7K
15:15 53.50 53.50 53.50 53.50 0.5K
15:16 53.50 53.50 53.50 53.50 0.2K
15:17 53.50 53.50 53.50 53.50 0.2K
15:18 53.50 53.50 53.50 53.50 0.1K
15:22 53.56 53.56 53.56 53.56 0.5K
15:33 53.55 53.57 53.55 53.57 3.0K
15:34 53.57 53.57 53.56 53.56 1.1K
15:39 53.48 53.48 53.48 53.48 0.6K
15:41 53.49 53.49 53.49 53.49 0.5K
15:43 53.46 53.46 53.46 53.46 0.4K
15:44 53.48 53.48 53.47 53.47 1.2K
15:45 53.47 53.47 53.47 53.47 0.1K
15:46 53.50 53.50 53.50 53.50 0.3K
15:48 53.50 53.50 53.50 53.50 0.6K
15:49 53.50 53.50 53.50 53.50 0.5K
15:50 53.52 53.55 53.52 53.55 0.6K
15:51 53.58 53.58 53.57 53.57 2.1K
15:53 53.57 53.57 53.55 53.55 1.9K
15:59 53.54 53.59 53.54 53.59 3.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据