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 53.34 53.34 53.34 53.34 13.0K
09:33 53.20 53.22 53.20 53.22 0.3K
09:34 53.17 53.17 53.17 53.17 2.3K
09:36 53.21 53.21 53.20 53.20 0.3K
09:37 53.08 53.08 53.08 53.08 0.3K
09:39 53.10 53.10 53.10 53.10 0.2K
09:40 53.11 53.15 53.11 53.15 0.3K
09:41 53.15 53.15 53.09 53.09 2.1K
09:42 53.07 53.07 53.07 53.07 0.6K
09:43 53.05 53.05 53.05 53.05 1.0K
09:44 53.08 53.10 53.08 53.10 3.2K
09:46 53.07 53.07 53.07 53.07 0.5K
09:48 53.08 53.08 53.08 53.08 1.6K
09:49 53.10 53.10 53.10 53.10 0.2K
09:50 53.10 53.10 53.10 53.10 1.1K
09:53 53.09 53.09 53.09 53.09 0.8K
09:54 53.12 53.12 53.10 53.10 1.3K
09:55 53.07 53.09 53.07 53.09 0.4K
09:57 53.01 53.03 53.01 53.02 0.3K
09:58 53.04 53.04 53.04 53.04 0.5K
09:59 53.05 53.05 53.05 53.05 0.1K
10:00 53.09 53.09 53.09 53.09 1.0K
10:01 53.09 53.09 53.09 53.09 0.2K
10:06 53.17 53.23 53.17 53.17 0.7K
10:07 53.24 53.24 53.21 53.21 0.4K
10:12 53.08 53.08 53.05 53.05 3.8K
10:13 52.95 52.95 52.95 52.95 0.4K
10:15 53.05 53.05 53.05 53.05 0.5K
10:17 53.06 53.09 53.06 53.09 0.3K
10:18 53.15 53.15 53.15 53.15 0.4K
10:22 53.23 53.23 53.23 53.23 1.4K
10:23 53.19 53.19 53.19 53.19 0.7K
10:24 53.19 53.19 53.19 53.19 0.7K
10:27 53.22 53.26 53.22 53.26 1.0K
10:36 53.27 53.27 53.27 53.27 0.4K
10:40 53.25 53.29 53.25 53.29 0.2K
10:41 53.32 53.32 53.32 53.32 0.2K
10:43 53.32 53.32 53.32 53.32 0.3K
10:45 53.30 53.36 53.30 53.30 0.4K
10:47 53.28 53.28 53.28 53.28 0.1K
10:48 53.29 53.29 53.29 53.29 0.3K
10:53 53.34 53.34 53.34 53.34 0.7K
10:54 53.25 53.25 53.25 53.25 1.1K
10:58 53.30 53.30 53.30 53.30 0.1K
10:59 53.28 53.28 53.28 53.28 1.9K
11:02 53.25 53.26 53.25 53.26 0.2K
11:04 53.27 53.27 53.27 53.27 0.4K
11:06 53.21 53.21 53.21 53.21 0.2K
11:07 53.33 53.33 53.26 53.26 0.3K
11:09 53.22 53.22 53.22 53.22 0.9K
11:16 53.29 53.29 53.29 53.29 0.4K
11:19 53.22 53.22 53.22 53.22 2.2K
11:23 53.13 53.13 53.13 53.13 0.6K
11:26 53.10 53.10 53.10 53.10 0.2K
11:27 53.09 53.09 53.09 53.09 0.7K
11:28 53.03 53.03 53.03 53.03 0.2K
11:29 53.01 53.01 53.01 53.01 0.6K
11:34 53.06 53.06 53.06 53.06 0.7K
11:44 53.17 53.17 53.17 53.17 0.7K
11:53 53.21 53.21 53.21 53.21 0.2K
11:54 53.22 53.22 53.22 53.22 0.6K
11:56 53.16 53.16 53.16 53.16 0.2K
12:01 53.17 53.17 53.17 53.17 0.6K
12:05 53.15 53.15 53.15 53.15 0.2K
12:10 53.16 53.16 53.16 53.16 0.1K
12:14 53.24 53.24 53.24 53.24 0.8K
12:18 53.29 53.29 53.29 53.29 0.3K
12:19 53.23 53.29 53.23 53.29 0.3K
12:25 53.28 53.28 53.28 53.28 0.7K
12:26 53.26 53.26 53.22 53.22 0.4K
12:31 53.21 53.21 53.21 53.21 0.4K
12:35 53.21 53.25 53.21 53.25 0.3K
12:37 53.22 53.22 53.22 53.22 0.5K
12:38 53.20 53.20 53.19 53.19 0.4K
12:44 53.18 53.18 53.18 53.18 0.3K
12:52 53.12 53.12 53.12 53.12 1.4K
12:57 53.17 53.17 53.17 53.17 0.3K
13:03 53.30 53.30 53.30 53.30 0.7K
13:12 53.26 53.26 53.26 53.26 0.1K
13:15 53.24 53.24 53.22 53.22 2.0K
13:18 53.27 53.27 53.27 53.27 0.5K
13:19 53.21 53.24 53.21 53.24 0.5K
13:22 53.16 53.17 53.16 53.17 8.8K
13:24 53.25 53.25 53.25 53.25 0.3K
13:26 53.21 53.21 53.11 53.11 0.6K
13:29 53.11 53.18 53.11 53.18 1.6K
13:30 53.17 53.17 53.11 53.11 1.1K
13:32 53.17 53.17 53.17 53.17 0.3K
13:34 53.17 53.20 53.17 53.19 0.4K
13:36 53.11 53.11 53.11 53.11 0.2K
13:38 53.15 53.15 53.15 53.15 0.1K
13:39 53.14 53.16 53.14 53.16 1.3K
13:41 53.20 53.20 53.07 53.07 1.1K
13:45 53.00 53.00 52.97 52.97 1.7K
13:54 53.09 53.09 53.09 53.09 1.5K
14:08 52.92 52.92 52.92 52.92 0.2K
14:11 52.96 52.96 52.96 52.96 0.5K
14:15 52.92 52.92 52.92 52.92 0.1K
14:16 53.00 53.00 53.00 53.00 0.5K
14:23 52.89 52.89 52.89 52.89 1.1K
14:24 52.89 52.89 52.89 52.89 0.3K
14:25 52.91 52.91 52.91 52.91 0.6K
14:31 52.81 52.81 52.81 52.81 0.3K
14:36 52.80 52.80 52.80 52.80 0.1K
14:37 52.82 52.82 52.82 52.82 0.2K
14:40 52.82 52.82 52.82 52.82 0.2K
14:41 52.82 52.82 52.82 52.82 0.1K
14:43 52.83 52.87 52.83 52.87 0.9K
15:00 52.86 52.86 52.86 52.86 0.3K
15:08 52.98 52.98 52.98 52.98 0.7K
15:10 52.86 52.86 52.86 52.86 0.5K
15:12 52.90 52.90 52.90 52.90 1.1K
15:16 52.85 52.85 52.85 52.85 0.1K
15:20 52.93 52.93 52.91 52.91 0.2K
15:22 52.90 52.90 52.90 52.90 0.2K
15:25 52.87 52.87 52.87 52.87 0.5K
15:27 52.98 52.98 52.98 52.98 1.8K
15:32 52.97 52.97 52.97 52.97 1.2K
15:38 52.98 52.98 52.98 52.98 0.3K
15:39 53.01 53.01 53.01 53.01 0.1K
15:40 52.98 52.98 52.98 52.98 0.3K
15:43 52.95 52.95 52.95 52.95 0.1K
15:44 52.94 52.94 52.94 52.94 0.5K
15:48 52.98 52.98 52.98 52.98 0.1K
15:49 52.98 53.03 52.98 53.03 0.9K
15:51 53.08 53.08 53.08 53.08 1.0K
15:52 53.09 53.09 53.09 53.09 0.1K
15:53 53.02 53.02 53.02 53.02 1.1K
15:56 53.08 53.08 53.08 53.08 0.2K
15:57 53.07 53.07 53.07 53.07 0.5K
15:59 53.12 53.17 53.03 53.17 1.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据