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
2025-09-26 60.67 60.67 59.71 60.35 0.3M
2025-09-25 60.59 61.41 59.83 60.90 0.3M
2025-09-24 61.49 61.71 60.70 61.28 0.4M
2025-09-23 62.07 62.07 60.70 61.04 0.6M
2025-09-22 61.21 62.00 61.02 61.95 0.6M
2025-09-19 60.95 61.34 60.67 61.21 0.8M
2025-09-18 60.67 61.00 60.16 60.75 0.5M
2025-09-17 60.31 60.50 59.30 60.30 0.4M
2025-09-16 60.00 60.00 59.47 59.78 0.3M
2025-09-15 59.18 59.53 59.04 59.53 0.3M
2025-09-12 59.07 59.07 58.31 58.66 0.6M
2025-09-11 58.96 59.12 58.56 58.58 0.4M
2025-09-10 58.05 58.70 57.88 58.28 0.4M
2025-09-09 55.97 56.28 55.42 56.24 0.3M
2025-09-08 54.62 55.17 54.62 54.88 0.3M
2025-09-05 54.30 54.36 53.11 53.85 0.2M
2025-09-04 53.08 53.48 52.70 53.47 0.2M
2025-09-03 53.34 53.36 52.80 53.17 0.1M
2025-09-02 52.43 53.06 52.08 52.94 0.2M
2025-08-29 54.21 54.21 53.27 53.77 0.2M
2025-08-28 54.18 54.97 54.14 54.84 0.3M
2025-08-27 53.60 53.88 53.30 53.78 0.3M
2025-08-26 53.40 53.70 53.30 53.59 0.1M
2025-08-25 53.36 53.56 52.83 53.28 0.2M
2025-08-22 52.22 53.53 52.00 53.28 0.2M
2025-08-21 51.99 52.22 51.63 51.94 0.1M
2025-08-20 52.01 52.21 50.73 52.10 0.3M
2025-08-19 54.28 54.28 52.51 52.67 0.3M
2025-08-18 54.56 54.56 53.94 54.46 0.3M
2025-08-15 54.41 54.44 53.82 54.30 0.2M
2025-08-14 54.18 54.57 54.01 54.25 0.2M
2025-08-13 55.51 55.51 54.45 54.75 0.3M
2025-08-12 54.27 55.14 54.00 55.14 0.3M
2025-08-11 53.98 54.54 53.73 53.87 0.3M
2025-08-08 53.27 53.83 53.27 53.80 0.3M
2025-08-07 53.16 53.55 52.50 53.08 0.2M
2025-08-06 51.87 52.48 51.72 52.48 0.3M
2025-08-05 51.65 51.83 50.86 51.20 0.1M
2025-08-04 50.59 51.28 50.59 51.11 0.2M
2025-08-01 50.50 50.50 49.39 49.91 0.2M
2025-07-31 52.33 52.38 51.33 51.54 0.3M
2025-07-30 51.10 51.60 50.95 51.27 0.1M
2025-07-29 51.46 51.62 50.76 50.95 0.1M
2025-07-28 51.12 51.30 50.97 51.30 0.2M
2025-07-25 51.00 51.25 50.82 51.15 0.2M
2025-07-24 51.04 51.05 50.56 50.91 0.2M
2025-07-23 50.34 50.63 50.14 50.59 0.1M
2025-07-22 50.12 50.23 49.01 49.80 0.2M
2025-07-21 50.21 50.93 50.21 50.46 0.2M
2025-07-18 50.15 50.18 49.71 49.91 0.2M
2025-07-17 49.50 49.94 49.25 49.85 0.2M
2025-07-16 49.41 49.50 48.64 49.50 0.2M
2025-07-15 49.57 49.70 49.24 49.40 0.2M
2025-07-14 48.33 48.64 47.87 48.50 0.1M
2025-07-11 48.37 48.61 48.16 48.16 0.1M
2025-07-10 48.91 48.91 48.15 48.49 0.1M
2025-07-09 48.47 48.63 48.22 48.62 0.1M
2025-07-08 48.46 48.46 48.04 48.24 0.1M
2025-07-07 48.40 48.41 47.80 48.10 0.1M
2025-07-03 48.54 48.80 48.36 48.77 0.2M
2025-07-02 47.72 48.33 47.72 48.25 0.1M
2025-07-01 48.63 48.70 47.59 47.99 0.2M
2025-06-30 49.00 49.07 48.62 48.78 0.2M
2025-06-27 48.55 48.61 47.91 48.26 0.2M
2025-06-26 48.11 48.61 47.99 48.58 0.1M
2025-06-25 47.78 47.99 47.59 47.69 0.1M
2025-06-24 46.93 47.62 46.69 47.53 0.1M
2025-06-23 45.91 46.23 45.08 45.95 0.1M
2025-06-20 46.65 46.68 45.75 46.03 0.1M
2025-06-18 46.21 46.54 45.92 46.16 0.1M
2025-06-17 46.06 46.51 45.92 46.00 0.1M
2025-06-16 45.54 46.46 45.54 46.27 0.1M
2025-06-13 44.94 45.49 44.73 44.83 0.1M
2025-06-12 45.35 45.75 45.26 45.61 0.1M
2025-06-11 45.74 45.75 45.08 45.25 0.1M
2025-06-10 45.40 45.41 44.68 45.41 0.1M
2025-06-09 44.83 45.55 44.76 45.43 0.1M
2025-06-06 44.18 44.44 44.13 44.34 0.1M
2025-06-05 44.31 44.65 43.50 43.63 0.1M
2025-06-04 43.87 44.26 43.31 44.10 0.1M
2025-06-03 42.62 43.43 42.50 43.31 0.1M
2025-06-02 41.77 42.37 41.54 42.31 0.1M
2025-05-30 41.85 41.85 40.97 41.76 0.1M
2025-05-29 43.24 43.24 42.06 42.20 0.1M
2025-05-28 42.83 42.83 42.43 42.47 0.1M
2025-05-27 42.26 42.75 42.09 42.68 0.1M
2025-05-23 41.00 41.74 40.87 41.48 0.0M
2025-05-22 41.75 42.39 41.59 41.71 0.0M
2025-05-21 41.57 42.70 41.37 41.74 0.1M
2025-05-20 41.69 41.95 41.31 41.72 0.1M
2025-05-19 40.85 41.79 40.85 41.73 0.1M
2025-05-16 41.55 41.87 41.43 41.71 0.0M
2025-05-15 41.36 41.57 40.74 41.25 0.1M
2025-05-14 41.46 41.77 41.24 41.67 0.1M
2025-05-13 39.92 41.08 39.92 40.92 0.1M
2025-05-12 39.61 39.80 39.14 39.75 0.1M
2025-05-09 37.97 38.03 37.39 37.56 0.0M
2025-05-08 37.81 38.11 37.45 37.75 0.0M
2025-05-07 37.18 37.41 36.64 37.26 0.0M
2025-05-06 36.87 37.59 36.84 37.48 0.1M
2025-05-05 37.47 38.03 37.47 37.68 0.0M
2025-05-02 37.35 37.95 37.28 37.77 0.1M
2025-05-01 36.75 37.06 36.40 36.40 0.0M
2025-04-30 34.97 35.71 34.65 35.71 0.0M
2025-04-29 35.48 35.94 35.48 35.77 0.0M
2025-04-28 35.83 35.87 35.10 35.71 0.1M
2025-04-25 35.24 35.82 35.24 35.70 0.0M
2025-04-24 34.15 35.23 34.15 35.23 0.0M
2025-04-23 34.03 34.59 33.71 33.75 0.1M
2025-04-22 32.14 32.82 32.09 32.52 0.0M
2025-04-21 32.17 32.33 31.32 31.72 0.1M
2025-04-17 33.15 33.15 32.37 32.63 0.1M
2025-04-16 32.80 33.23 32.23 32.87 0.3M
2025-04-15 33.81 34.16 33.71 33.89 0.0M
2025-04-14 34.70 34.84 33.60 33.78 0.0M
2025-04-11 32.93 33.62 32.75 33.62 0.1M
2025-04-10 33.65 33.65 31.95 32.79 0.0M
2025-04-09 30.46 34.80 30.31 34.72 0.2M
2025-04-08 32.59 32.91 29.83 30.32 0.1M
2025-04-07 29.25 32.53 28.96 31.07 0.2M
2025-04-04 31.96 32.07 30.59 31.11 0.2M
2025-04-03 33.90 34.09 33.23 33.25 0.1M
2025-04-02 34.88 35.95 34.88 35.73 0.0M
2025-04-01 34.85 35.38 34.68 35.30 0.0M
2025-03-31 34.35 34.99 33.94 34.85 0.1M
2025-03-28 36.11 36.11 35.06 35.25 0.1M
2025-03-27 36.53 36.75 36.21 36.39 0.0M
2025-03-26 37.77 37.78 36.68 36.90 0.0M
2025-03-25 37.99 38.04 37.82 37.89 0.0M
2025-03-24 37.69 38.05 37.65 37.99 0.0M
2025-03-21 36.65 37.16 36.50 37.16 0.0M
2025-03-20 36.89 37.53 36.83 37.18 0.0M
2025-03-19 37.24 37.84 37.02 37.43 0.1M
2025-03-18 37.56 37.56 36.92 37.08 0.1M
2025-03-17 37.48 38.06 37.43 37.85 0.1M
2025-03-14 36.96 37.49 36.96 37.48 0.1M
2025-03-13 36.74 36.78 36.14 36.25 0.0M
2025-03-12 36.95 37.17 36.43 37.02 0.1M
2025-03-11 35.85 36.57 35.63 36.13 0.1M
2025-03-10 36.51 36.63 35.30 35.67 0.2M
2025-03-07 37.11 37.53 36.45 37.43 0.1M
2025-03-06 37.95 38.36 37.24 37.31 0.1M
2025-03-05 38.17 38.94 37.80 38.77 0.1M
2025-03-04 37.16 38.47 36.71 37.74 0.1M
2025-03-03 39.17 39.30 37.28 37.48 0.1M
2025-02-28 38.29 38.95 37.85 38.86 0.1M
2025-02-27 41.06 41.06 38.72 38.72 0.1M
2025-02-26 40.35 41.14 40.35 40.59 0.1M
2025-02-25 40.32 40.32 39.21 39.74 0.1M
2025-02-24 41.84 41.84 40.32 40.60 0.1M
2025-02-21 43.34 43.34 41.63 41.75 0.2M
2025-02-20 43.18 43.30 42.41 43.05 0.1M
2025-02-19 43.73 43.73 43.24 43.43 0.1M
2025-02-18 43.84 43.99 43.50 43.85 0.1M
2025-02-14 43.18 43.42 42.96 43.41 0.0M
2025-02-13 42.71 43.07 42.48 43.06 0.1M
2025-02-12 42.24 42.86 42.06 42.65 0.1M
2025-02-11 42.89 43.16 42.65 42.84 0.0M
2025-02-10 42.94 43.31 42.81 43.26 0.1M
2025-02-07 43.06 43.31 42.35 42.47 0.1M
2025-02-06 42.62 42.80 42.37 42.78 0.1M
2025-02-05 41.96 42.41 41.80 42.41 0.0M
2025-02-04 41.63 42.03 41.41 41.97 0.1M
2025-02-03 40.25 41.34 40.12 41.02 0.1M
2025-01-31 42.11 42.49 41.51 41.64 0.1M
2025-01-30 41.40 41.95 41.34 41.81 0.1M
2025-01-29 41.22 41.37 40.85 41.06 0.2M
2025-01-28 40.57 41.15 39.68 41.15 0.2M
2025-01-27 41.04 41.17 39.52 40.13 0.4M
2025-01-24 44.53 44.59 43.89 44.07 0.3M
2025-01-23 43.70 44.16 43.60 44.16 0.2M
2025-01-22 43.92 44.30 43.85 44.14 0.4M
2025-01-21 42.91 43.25 42.33 43.14 0.3M
2025-01-17 42.37 42.43 42.04 42.27 0.1M
2025-01-16 41.99 42.06 41.60 41.60 0.0M
2025-01-15 41.43 41.70 41.25 41.59 0.0M
2025-01-14 41.02 41.11 40.47 40.68 0.0M
2025-01-13 40.19 40.53 39.91 40.52 0.1M
2025-01-10 41.19 41.30 40.54 41.03 0.1M
2025-01-08 41.67 41.69 41.04 41.52 0.1M
2025-01-07 43.05 43.06 41.58 41.78 0.1M
2025-01-06 42.63 43.14 42.60 42.76 0.1M
2025-01-03 41.22 41.88 41.20 41.85 0.1M
2025-01-02 40.72 41.02 40.33 40.73 0.1M