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 60.95 61.00 60.95 60.96 13.6K
09:31 60.91 60.91 60.91 60.91 0.9K
09:32 60.93 60.93 60.87 60.90 1.7K
09:33 60.89 60.89 60.89 60.89 0.4K
09:34 60.92 60.92 60.90 60.91 4.7K
09:35 60.92 60.98 60.92 60.93 3.8K
09:36 60.94 61.01 60.94 61.01 1.4K
09:37 61.04 61.04 60.97 60.97 4.6K
09:39 61.04 61.04 60.99 61.00 10.9K
09:40 61.01 61.03 60.93 61.00 4.3K
09:41 61.01 61.01 60.98 60.98 4.9K
09:42 60.98 60.99 60.98 60.99 1.3K
09:43 60.90 60.90 60.90 60.90 0.9K
09:44 60.92 60.98 60.92 60.95 2.7K
09:45 61.01 61.01 61.01 61.01 3.3K
09:46 60.93 60.97 60.92 60.92 1.8K
09:47 60.96 61.01 60.96 61.01 1.2K
09:48 61.03 61.04 61.03 61.03 0.6K
09:49 61.02 61.04 61.02 61.04 1.4K
09:50 61.09 61.09 61.02 61.02 4.5K
09:51 61.06 61.06 61.01 61.01 0.6K
09:52 61.06 61.06 61.06 61.06 1.6K
09:53 61.10 61.10 61.03 61.03 5.4K
09:54 61.05 61.05 61.05 61.05 0.7K
09:56 61.02 61.02 61.02 61.02 2.0K
09:58 60.99 61.00 60.98 60.98 5.4K
09:59 61.03 61.03 61.03 61.03 0.8K
10:02 61.07 61.10 61.07 61.09 1.9K
10:03 61.10 61.12 61.10 61.12 1.8K
10:04 61.12 61.12 61.12 61.12 0.6K
10:05 61.09 61.10 61.06 61.06 4.2K
10:06 61.05 61.05 61.05 61.05 0.6K
10:07 61.04 61.05 61.04 61.05 1.1K
10:08 61.05 61.07 61.05 61.07 2.6K
10:09 61.02 61.02 61.00 61.00 0.3K
10:10 61.03 61.05 61.03 61.03 3.9K
10:11 61.03 61.03 61.03 61.03 2.5K
10:12 61.10 61.10 61.06 61.06 2.0K
10:14 61.09 61.09 61.06 61.07 1.2K
10:15 61.08 61.08 61.05 61.05 2.0K
10:16 61.07 61.08 61.07 61.08 0.6K
10:17 61.08 61.08 61.00 61.03 2.5K
10:19 61.07 61.07 61.05 61.05 2.5K
10:20 61.01 61.02 61.01 61.02 0.7K
10:21 61.02 61.06 61.02 61.06 0.4K
10:22 61.06 61.06 61.05 61.06 2.0K
10:23 61.07 61.07 61.06 61.07 36.8K
10:25 61.08 61.09 61.08 61.09 0.9K
10:26 61.11 61.11 61.10 61.11 3.2K
10:27 61.12 61.12 61.12 61.12 0.7K
10:28 61.12 61.12 61.12 61.12 0.4K
10:29 61.11 61.11 61.08 61.08 1.7K
10:30 61.07 61.07 61.06 61.06 0.4K
10:31 61.08 61.08 61.07 61.07 1.6K
10:32 61.07 61.07 61.07 61.07 2.1K
10:35 61.09 61.09 61.07 61.09 1.4K
10:37 61.05 61.05 61.05 61.05 0.1K
10:38 61.04 61.04 60.97 60.97 2.4K
10:39 60.98 60.98 60.98 60.98 4.0K
10:40 60.95 60.95 60.95 60.95 0.6K
10:41 60.92 60.93 60.92 60.92 0.5K
10:42 60.91 60.91 60.88 60.88 1.6K
10:43 60.86 60.86 60.86 60.86 0.1K
10:44 60.85 60.88 60.85 60.87 3.0K
10:45 60.86 60.86 60.86 60.86 0.4K
10:46 60.87 60.87 60.86 60.86 1.2K
10:47 60.81 60.84 60.81 60.84 0.8K
10:48 60.82 60.84 60.82 60.84 1.9K
10:49 60.86 60.86 60.86 60.86 1.4K
10:51 60.89 60.93 60.89 60.93 7.2K
10:52 60.93 60.99 60.91 60.98 2.4K
10:53 60.98 60.98 60.96 60.96 3.4K
10:54 60.95 60.95 60.95 60.95 1.8K
10:56 60.91 60.91 60.91 60.91 0.5K
10:58 60.95 60.95 60.95 60.95 0.7K
10:59 60.95 60.95 60.95 60.95 1.7K
11:00 60.97 60.97 60.97 60.97 1.7K
11:01 60.97 60.97 60.93 60.93 1.9K
11:02 60.94 60.94 60.94 60.94 3.1K
11:05 60.85 60.85 60.85 60.85 1.0K
11:06 60.84 60.84 60.84 60.84 3.2K
11:07 60.84 60.85 60.84 60.85 3.3K
11:08 60.85 60.85 60.81 60.83 4.3K
11:10 60.86 60.86 60.86 60.86 0.3K
11:11 60.82 60.82 60.82 60.82 2.4K
11:12 60.79 60.79 60.79 60.79 0.8K
11:13 60.81 60.81 60.81 60.81 0.2K
11:14 60.81 60.81 60.81 60.81 1.6K
11:15 60.81 60.81 60.79 60.79 1.4K
11:17 60.78 60.79 60.78 60.79 0.5K
11:18 60.78 60.78 60.78 60.78 0.7K
11:19 60.79 60.81 60.79 60.81 0.5K
11:20 60.85 60.85 60.84 60.84 1.0K
11:21 60.84 60.84 60.80 60.80 3.0K
11:23 60.76 60.76 60.73 60.73 7.5K
11:26 60.79 60.79 60.79 60.79 1.2K
11:27 60.75 60.77 60.75 60.77 1.0K
11:28 60.76 60.77 60.74 60.77 2.7K
11:29 60.77 60.77 60.77 60.77 0.8K
11:30 60.78 60.78 60.76 60.76 2.5K
11:31 60.74 60.74 60.72 60.72 0.4K
11:32 60.72 60.74 60.72 60.73 1.8K
11:33 60.73 60.73 60.72 60.72 2.8K
11:34 60.72 60.72 60.72 60.72 0.9K
11:35 60.69 60.70 60.69 60.70 9.4K
11:39 60.78 60.80 60.78 60.80 2.5K
11:40 60.81 60.81 60.81 60.81 1.7K
11:41 60.82 60.82 60.82 60.82 1.4K
11:43 60.88 60.88 60.88 60.88 0.4K
11:45 60.87 60.87 60.87 60.87 1.2K
11:46 60.86 60.87 60.85 60.85 1.0K
11:47 60.87 60.87 60.87 60.87 0.3K
11:48 60.87 60.87 60.87 60.87 1.2K
11:49 60.88 60.88 60.87 60.87 3.8K
11:51 60.92 60.92 60.92 60.92 0.3K
11:53 60.96 60.98 60.96 60.97 2.8K
11:55 60.99 60.99 60.99 60.99 0.2K
11:56 61.00 61.00 61.00 61.00 0.9K
11:57 61.02 61.03 61.02 61.03 1.9K
11:58 60.96 61.01 60.96 61.01 5.6K
11:59 61.00 61.02 61.00 61.02 0.3K
12:00 61.00 61.00 61.00 61.00 0.8K
12:01 61.04 61.05 61.04 61.05 0.4K
12:02 61.05 61.06 61.02 61.02 7.3K
12:03 61.04 61.04 61.04 61.04 0.2K
12:05 61.07 61.07 61.07 61.07 1.8K
12:06 61.06 61.06 61.05 61.05 1.6K
12:07 61.06 61.06 61.06 61.06 0.1K
12:08 61.05 61.07 61.05 61.07 0.8K
12:09 61.06 61.06 61.06 61.06 0.3K
12:10 61.07 61.07 61.07 61.07 1.0K
12:11 61.10 61.10 61.08 61.08 2.1K
12:13 61.04 61.04 61.04 61.04 0.1K
12:14 61.05 61.07 61.05 61.07 0.9K
12:15 61.07 61.07 61.03 61.03 3.3K
12:16 61.07 61.10 61.07 61.10 3.6K
12:17 61.10 61.10 61.10 61.10 0.9K
12:18 61.09 61.09 61.08 61.08 0.3K
12:19 61.07 61.07 61.07 61.07 6.0K
12:20 61.09 61.09 61.09 61.09 0.5K
12:21 61.09 61.10 61.08 61.09 1.8K
12:22 61.08 61.08 61.08 61.08 0.6K
12:23 61.09 61.11 61.09 61.11 1.3K
12:25 61.10 61.10 61.09 61.09 1.1K
12:27 61.12 61.12 61.08 61.08 1.8K
12:29 61.09 61.09 61.09 61.09 1.7K
12:30 61.11 61.11 61.11 61.11 2.2K
12:31 61.14 61.14 61.11 61.13 3.0K
12:33 61.09 61.09 61.09 61.09 0.1K
12:34 61.07 61.07 61.07 61.07 3.3K
12:35 61.09 61.10 61.09 61.10 0.9K
12:36 61.11 61.11 61.11 61.10 0.7K
12:37 61.10 61.10 61.10 61.10 1.1K
12:38 61.09 61.09 61.09 61.09 1.1K
12:40 61.09 61.10 61.09 61.10 1.2K
12:41 61.10 61.12 61.10 61.12 2.1K
12:42 61.10 61.10 61.10 61.10 1.1K
12:43 61.10 61.10 61.10 61.10 0.6K
12:44 61.11 61.11 61.11 61.11 0.7K
12:46 61.12 61.12 61.12 61.12 0.4K
12:47 61.11 61.11 61.11 61.11 0.8K
12:48 61.12 61.13 61.12 61.13 0.7K
12:49 61.11 61.11 61.11 61.11 1.8K
12:51 61.11 61.11 61.11 61.11 0.5K
12:52 61.12 61.12 61.12 61.12 0.8K
12:54 61.15 61.17 61.15 61.15 1.5K
12:55 61.16 61.16 61.16 61.16 2.4K
12:57 61.16 61.16 61.16 61.16 0.8K
12:58 61.14 61.14 61.12 61.12 1.1K
12:59 61.15 61.15 61.14 61.15 2.0K
13:00 61.13 61.13 61.10 61.10 2.7K
13:01 61.13 61.13 61.13 61.13 0.7K
13:02 61.14 61.14 61.14 61.14 0.8K
13:04 61.13 61.13 61.12 61.12 1.3K
13:05 61.12 61.12 61.12 61.12 0.4K
13:06 61.13 61.13 61.13 61.13 1.3K
13:07 61.13 61.13 61.13 61.13 0.8K
13:08 61.13 61.13 61.13 61.13 0.3K
13:09 61.13 61.13 61.13 61.13 0.6K
13:10 61.14 61.14 61.13 61.13 18.3K
13:11 61.16 61.16 61.14 61.14 2.0K
13:12 61.14 61.14 61.14 61.14 0.7K
13:14 61.13 61.13 61.13 61.13 1.9K
13:16 61.14 61.14 61.14 61.14 0.9K
13:17 61.12 61.12 61.12 61.12 1.2K
13:18 61.12 61.12 61.12 61.12 0.3K
13:19 61.12 61.12 61.12 61.12 0.2K
13:20 61.12 61.13 61.12 61.13 0.2K
13:21 61.13 61.14 61.13 61.14 0.9K
13:23 61.15 61.15 61.15 61.15 0.3K
13:24 61.16 61.16 61.16 61.16 0.5K
13:25 61.16 61.16 61.14 61.14 2.1K
13:26 61.14 61.14 61.14 61.14 0.6K
13:27 61.13 61.13 61.12 61.12 0.3K
13:28 61.13 61.13 61.13 61.13 1.1K
13:29 61.14 61.14 61.14 61.14 2.1K
13:30 61.15 61.15 61.15 61.15 1.5K
13:31 61.16 61.16 61.15 61.15 1.1K
13:32 61.15 61.15 61.15 61.15 0.3K
13:33 61.15 61.15 61.15 61.15 0.8K
13:34 61.14 61.14 61.14 61.14 1.3K
13:35 61.15 61.15 61.15 61.15 0.6K
13:36 61.15 61.15 61.13 61.13 0.9K
13:37 61.14 61.14 61.13 61.13 1.3K
13:38 61.14 61.14 61.14 61.14 1.2K
13:39 61.15 61.15 61.15 61.15 1.0K
13:40 61.16 61.16 61.16 61.16 1.2K
13:41 61.15 61.16 61.15 61.16 6.4K
13:43 61.17 61.17 61.17 61.17 2.1K
13:44 61.20 61.20 61.20 61.20 1.4K
13:45 61.19 61.19 61.17 61.17 2.8K
13:47 61.20 61.20 61.18 61.18 0.2K
13:48 61.19 61.20 61.19 61.20 1.1K
13:49 61.20 61.20 61.20 61.20 0.4K
13:50 61.20 61.20 61.20 61.20 2.4K
13:51 61.20 61.20 61.19 61.20 2.2K
13:52 61.19 61.19 61.19 61.19 0.5K
13:53 61.19 61.19 61.18 61.18 1.1K
13:54 61.18 61.18 61.18 61.18 0.6K
13:55 61.19 61.19 61.18 61.18 0.3K
13:56 61.17 61.17 61.14 61.14 1.3K
13:58 61.18 61.19 61.17 61.19 1.3K
13:59 61.20 61.21 61.20 61.21 0.3K
14:00 61.21 61.21 61.20 61.20 1.2K
14:01 61.19 61.19 61.18 61.18 2.2K
14:02 61.17 61.17 61.17 61.17 1.7K
14:03 61.18 61.18 61.18 61.18 2.5K
14:04 61.23 61.23 61.23 61.23 0.1K
14:05 61.22 61.22 61.22 61.22 0.6K
14:07 61.21 61.21 61.21 61.21 1.3K
14:08 61.23 61.23 61.22 61.22 0.7K
14:09 61.22 61.22 61.22 61.22 1.2K
14:10 61.23 61.23 61.23 61.23 0.1K
14:11 61.23 61.23 61.21 61.21 1.3K
14:12 61.21 61.21 61.21 61.21 3.5K
14:13 61.19 61.19 61.19 61.19 2.6K
14:14 61.22 61.22 61.22 61.22 0.3K
14:16 61.22 61.22 61.21 61.21 0.9K
14:17 61.22 61.22 61.22 61.22 1.2K
14:18 61.19 61.20 61.19 61.20 1.0K
14:19 61.21 61.21 61.21 61.21 0.7K
14:20 61.19 61.19 61.19 61.19 0.4K
14:21 61.16 61.16 61.16 61.16 0.3K
14:22 61.19 61.19 61.19 61.19 0.5K
14:23 61.19 61.19 61.17 61.17 0.8K
14:24 61.17 61.17 61.17 61.17 1.5K
14:25 61.16 61.16 61.16 61.16 0.3K
14:26 61.18 61.18 61.18 61.18 0.2K
14:27 61.16 61.16 61.15 61.15 1.5K
14:28 61.15 61.15 61.15 61.15 1.0K
14:30 61.18 61.19 61.18 61.19 1.4K
14:31 61.19 61.19 61.19 61.19 1.5K
14:32 61.20 61.20 61.20 61.20 3.3K
14:33 61.20 61.21 61.20 61.21 1.1K
14:34 61.21 61.22 61.21 61.22 1.4K
14:35 61.20 61.20 61.19 61.19 0.6K
14:36 61.21 61.21 61.21 61.21 0.2K
14:37 61.19 61.19 61.18 61.18 2.0K
14:39 61.18 61.18 61.18 61.18 0.3K
14:40 61.19 61.20 61.16 61.16 2.6K
14:41 61.16 61.16 61.11 61.11 1.2K
14:43 61.18 61.19 61.18 61.18 0.8K
14:44 61.17 61.17 61.17 61.17 1.5K
14:45 61.17 61.17 61.15 61.15 0.8K
14:46 61.16 61.16 61.16 61.16 0.7K
14:48 61.12 61.12 61.12 61.12 0.5K
14:49 61.10 61.10 61.09 61.09 1.6K
14:50 61.10 61.13 61.10 61.13 1.5K
14:52 61.13 61.13 61.12 61.13 0.8K
14:53 61.14 61.14 61.13 61.13 0.9K
14:54 61.15 61.15 61.15 61.15 0.1K
14:55 61.16 61.18 61.16 61.17 1.0K
14:56 61.17 61.17 61.11 61.11 0.9K
14:57 61.16 61.18 61.16 61.18 0.5K
14:59 61.19 61.21 61.19 61.21 248.8K
15:00 61.22 61.23 61.22 61.23 2.2K
15:01 61.23 61.23 61.23 61.23 0.4K
15:02 61.24 61.24 61.24 61.24 1.7K
15:03 61.23 61.23 61.23 61.23 0.4K
15:04 61.22 61.22 61.22 61.22 0.2K
15:05 61.23 61.23 61.22 61.22 0.5K
15:06 61.22 61.22 61.20 61.21 2.7K
15:08 61.20 61.20 61.20 61.20 0.4K
15:09 61.22 61.22 61.22 61.22 0.3K
15:10 61.22 61.22 61.22 61.22 0.4K
15:12 61.22 61.22 61.21 61.22 2.0K
15:13 61.22 61.22 61.22 61.22 0.2K
15:14 61.23 61.23 61.23 61.23 1.0K
15:15 61.24 61.24 61.24 61.24 0.5K
15:16 61.24 61.25 61.24 61.25 2.0K
15:17 61.23 61.23 61.22 61.22 1.3K
15:20 61.23 61.24 61.23 61.24 2.9K
15:21 61.20 61.20 61.20 61.20 0.3K
15:22 61.22 61.22 61.19 61.19 1.7K
15:23 61.23 61.23 61.19 61.21 0.6K
15:24 61.24 61.24 61.24 61.24 0.2K
15:25 61.22 61.23 61.22 61.23 2.2K
15:27 61.24 61.25 61.24 61.25 1.0K
15:28 61.26 61.26 61.24 61.24 1.2K
15:29 61.24 61.26 61.24 61.26 2.0K
15:32 61.22 61.22 61.19 61.19 2.7K
15:33 61.21 61.21 61.21 61.21 0.4K
15:35 61.20 61.20 61.20 61.20 3.8K
15:36 61.17 61.18 61.17 61.18 2.1K
15:37 61.18 61.20 61.18 61.20 1.2K
15:38 61.21 61.21 61.20 61.20 0.9K
15:39 61.22 61.22 61.22 61.22 1.4K
15:40 61.22 61.24 61.22 61.24 2.5K
15:41 61.21 61.21 61.21 61.21 0.3K
15:42 61.21 61.22 61.19 61.22 0.9K
15:43 61.22 61.24 61.22 61.22 6.9K
15:44 61.20 61.24 61.20 61.22 2.2K
15:45 61.24 61.24 61.20 61.22 3.7K
15:46 61.21 61.21 61.21 61.21 0.1K
15:47 61.20 61.20 61.20 61.20 0.6K
15:48 61.22 61.22 61.22 61.22 0.5K
15:49 61.20 61.20 61.20 61.20 1.4K
15:50 61.25 61.25 61.25 61.25 1.2K
15:52 61.24 61.24 61.24 61.24 1.2K
15:53 61.22 61.23 61.22 61.23 1.4K
15:54 61.31 61.34 61.29 61.29 1.3K
15:55 61.29 61.29 61.29 61.29 5.4K
15:56 61.23 61.23 61.18 61.23 1.8K
15:57 61.26 61.26 61.25 61.26 2.0K
15:58 61.27 61.27 61.25 61.25 2.7K
15:59 61.23 61.25 61.21 61.21 10.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据