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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 31.12 31.19 30.75 30.89 0.0M
2023-12-28 31.00 31.20 31.00 31.09 0.0M
2023-12-27 30.87 30.91 30.71 30.79 0.0M
2023-12-26 30.71 30.87 30.63 30.80 0.0M
2023-12-22 30.70 30.70 30.42 30.58 0.0M
2023-12-21 30.70 30.86 30.55 30.83 0.0M
2023-12-20 30.85 30.93 30.25 30.26 0.0M
2023-12-19 30.82 31.00 30.82 30.94 0.0M
2023-12-18 30.52 30.85 30.48 30.71 0.1M
2023-12-15 30.48 30.73 30.41 30.57 0.0M
2023-12-14 30.33 30.51 30.13 30.45 0.0M
2023-12-13 29.91 30.21 29.66 30.12 0.0M
2023-12-12 29.60 29.90 29.55 29.88 0.0M
2023-12-11 29.69 29.86 29.50 29.85 0.0M
2023-12-08 29.28 29.74 29.28 29.73 0.0M
2023-12-07 29.06 29.43 29.06 29.36 0.0M
2023-12-06 29.43 29.47 28.84 28.90 0.0M
2023-12-05 29.01 29.24 28.92 29.20 0.0M
2023-12-04 29.43 29.43 29.02 29.34 0.0M
2023-12-01 29.40 29.75 29.29 29.69 0.0M
2023-11-30 29.85 29.87 29.34 29.53 0.0M
2023-11-29 29.85 30.00 29.64 29.65 0.0M
2023-11-28 29.63 29.71 29.50 29.71 0.0M
2023-11-27 29.64 29.88 29.53 29.73 0.0M
2023-11-24 29.69 29.70 29.61 29.66 0.0M
2023-11-22 29.77 29.97 29.53 29.79 0.0M
2023-11-21 29.66 29.87 29.47 29.57 0.0M
2023-11-20 29.49 29.97 29.49 29.90 0.0M
2023-11-17 29.20 29.40 29.20 29.30 0.0M
2023-11-16 29.22 29.35 29.06 29.35 0.0M
2023-11-15 29.73 29.80 29.42 29.51 0.0M
2023-11-14 29.20 29.53 29.20 29.44 0.1M
2023-11-13 28.55 28.68 28.38 28.66 0.0M
2023-11-10 28.08 28.59 27.99 28.54 0.0M
2023-11-09 28.23 28.55 28.01 28.01 0.0M
2023-11-08 28.18 28.22 28.00 28.14 0.0M
2023-11-07 27.95 28.29 27.83 28.15 0.0M
2023-11-06 27.99 27.99 27.58 27.83 0.0M
2023-11-03 27.24 27.79 27.24 27.65 0.0M
2023-11-02 26.85 26.96 26.59 26.96 0.0M
2023-11-01 25.85 26.36 25.85 26.35 0.0M
2023-10-31 25.64 25.89 25.49 25.84 0.0M
2023-10-30 25.69 25.88 25.50 25.67 0.0M
2023-10-27 25.60 25.65 25.30 25.38 0.0M
2023-10-26 25.61 25.66 25.14 25.28 0.0M
2023-10-25 26.40 26.40 25.71 25.77 0.0M
2023-10-24 26.46 26.68 26.37 26.68 0.0M
2023-10-23 26.00 26.45 25.71 26.25 0.0M
2023-10-20 26.62 26.65 26.04 26.13 0.1M
2023-10-19 27.15 27.18 26.70 26.77 0.0M
2023-10-18 27.36 27.41 26.93 26.99 0.0M
2023-10-17 27.20 27.72 27.14 27.60 0.0M
2023-10-16 27.36 27.73 27.30 27.66 0.0M
2023-10-13 27.81 27.81 27.25 27.30 0.0M
2023-10-12 28.28 28.35 27.76 27.96 0.0M
2023-10-11 28.17 28.31 27.99 28.21 0.0M
2023-10-10 27.71 28.13 27.71 27.95 0.0M
2023-10-09 27.32 27.70 27.26 27.62 0.0M
2023-10-06 26.75 27.68 26.75 27.63 0.0M
2023-10-05 26.93 26.98 26.62 26.93 0.0M
2023-10-04 26.56 26.88 26.54 26.86 0.0M
2023-10-03 27.01 27.06 26.42 26.49 0.0M
2023-10-02 27.01 27.34 27.00 27.21 0.0M
2023-09-29 27.18 27.39 26.93 26.96 0.0M
2023-09-28 26.43 26.96 26.34 26.80 0.0M
2023-09-27 26.39 26.60 26.20 26.47 0.0M
2023-09-26 26.50 26.50 26.17 26.23 0.0M
2023-09-25 26.42 26.65 26.37 26.62 0.1M
2023-09-22 26.67 26.85 26.55 26.57 0.3M
2023-09-21 26.54 26.59 26.25 26.25 0.1M
2023-09-20 27.50 27.62 27.00 27.00 0.2M
2023-09-19 27.38 27.55 27.23 27.41 0.0M
2023-09-18 27.41 27.65 27.36 27.56 0.0M
2023-09-15 28.10 28.12 27.55 27.57 0.0M
2023-09-14 28.30 28.35 28.12 28.23 0.0M
2023-09-13 28.07 28.30 27.99 28.15 0.0M
2023-09-12 28.31 28.48 28.08 28.10 0.0M
2023-09-11 28.62 28.64 28.33 28.52 0.0M
2023-09-08 28.25 28.50 28.23 28.29 0.0M
2023-09-07 28.24 28.38 27.99 28.32 0.0M
2023-09-06 29.00 29.06 28.67 28.78 0.0M
2023-09-05 28.97 29.16 28.77 29.09 0.1M
2023-09-01 29.23 29.35 28.97 29.10 0.1M
2023-08-31 28.97 29.14 28.84 29.06 0.0M
2023-08-30 28.62 29.01 28.50 28.96 0.1M
2023-08-29 27.87 28.63 27.87 28.56 0.1M
2023-08-28 27.84 27.95 27.60 27.83 0.0M
2023-08-25 27.52 27.80 27.10 27.53 0.0M
2023-08-24 28.89 28.92 27.58 27.58 0.1M
2023-08-23 27.72 28.40 27.72 28.26 0.1M
2023-08-22 28.04 28.13 27.71 27.79 0.1M
2023-08-21 27.27 27.79 27.27 27.73 0.1M
2023-08-18 26.87 27.22 26.72 27.14 0.3M
2023-08-17 27.81 27.81 27.32 27.38 0.1M
2023-08-16 27.99 28.01 27.58 27.62 0.1M
2023-08-15 28.44 28.53 28.13 28.25 0.1M
2023-08-14 27.81 28.54 27.77 28.54 0.1M
2023-08-11 28.08 28.13 27.73 27.91 0.1M
2023-08-10 28.62 28.99 28.30 28.45 0.1M
2023-08-09 29.10 29.13 28.25 28.41 0.1M
2023-08-08 29.17 29.22 28.88 29.21 0.1M
2023-08-07 29.68 29.72 29.30 29.63 0.2M
2023-08-04 29.67 29.93 29.36 29.46 0.0M
2023-08-03 29.20 29.59 29.20 29.40 0.0M
2023-08-02 29.96 29.96 29.00 29.30 0.1M
2023-08-01 30.13 30.42 29.96 30.36 0.0M
2023-07-31 30.11 30.28 30.02 30.28 0.0M
2023-07-28 29.77 30.01 29.63 29.95 0.1M
2023-07-27 29.92 29.96 29.15 29.30 0.1M
2023-07-26 29.52 29.57 29.17 29.45 0.0M
2023-07-25 29.52 29.75 29.50 29.63 0.0M
2023-07-24 29.27 29.42 28.92 29.31 0.1M
2023-07-21 29.54 29.66 29.09 29.14 0.1M
2023-07-20 29.81 29.99 29.15 29.27 0.1M
2023-07-19 30.57 30.62 30.08 30.24 0.1M
2023-07-18 30.07 30.40 29.77 30.32 0.1M
2023-07-17 29.96 30.30 29.81 30.24 0.1M
2023-07-14 30.23 30.41 29.82 29.88 0.1M
2023-07-13 29.83 30.26 29.79 30.20 0.1M
2023-07-12 29.36 29.50 29.19 29.46 0.1M
2023-07-11 28.81 28.96 28.60 28.95 0.1M
2023-07-10 28.41 28.65 28.29 28.62 0.3M
2023-07-07 28.48 28.98 28.48 28.62 0.1M
2023-07-06 28.41 28.41 28.08 28.32 0.1M
2023-07-05 28.60 28.90 28.53 28.75 0.1M
2023-07-03 28.90 29.10 28.78 28.92 0.1M
2023-06-30 28.66 28.91 28.62 28.78 0.2M
2023-06-29 28.56 28.64 28.27 28.41 0.1M
2023-06-28 28.27 28.76 28.20 28.63 0.1M
2023-06-27 28.28 28.74 28.20 28.67 0.1M
2023-06-26 28.43 28.70 28.04 28.05 0.1M
2023-06-23 28.75 28.85 28.42 28.60 0.1M
2023-06-22 28.80 29.20 28.80 29.11 0.1M
2023-06-21 29.48 29.49 28.71 28.92 0.2M
2023-06-20 29.93 30.18 29.61 29.85 0.2M
2023-06-16 30.59 30.59 29.83 29.89 0.2M
2023-06-15 29.57 30.14 29.48 30.02 0.2M
2023-06-14 29.51 29.79 29.25 29.77 0.2M
2023-06-13 29.59 29.69 29.17 29.53 0.3M
2023-06-12 28.62 28.90 28.54 28.90 0.2M
2023-06-09 28.34 28.72 28.17 28.33 0.2M
2023-06-08 27.68 28.17 27.65 28.04 0.2M
2023-06-07 28.55 28.71 27.60 27.72 0.3M
2023-06-06 28.01 28.43 27.90 28.38 0.2M
2023-06-05 28.00 28.35 27.96 28.22 0.4M
2023-06-02 28.34 28.46 28.04 28.10 0.3M
2023-06-01 27.48 28.13 27.37 28.04 0.3M
2023-05-31 27.56 27.63 27.19 27.46 0.2M
2023-05-30 28.12 28.12 27.52 27.93 0.5M
2023-05-26 26.45 27.28 26.42 27.18 0.3M
2023-05-25 26.70 26.70 26.05 26.24 0.2M
2023-05-24 25.47 25.48 25.11 25.40 0.1M
2023-05-23 25.95 26.08 25.60 25.60 0.1M
2023-05-22 25.67 26.20 25.67 26.08 0.1M
2023-05-19 26.49 26.49 25.63 25.72 0.2M
2023-05-18 25.52 25.95 25.51 25.91 0.3M