Simplify Enhanced Income ETF (HIGH)

HIGH
🏛️ 美国 →
23.03
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
2022-12-30 25.00 25.01 24.97 25.01 0.0M
2022-12-29 25.00 25.04 25.00 25.02 0.0M
2022-12-28 24.90 24.90 24.85 24.89 0.0M
2022-12-27 24.76 24.95 24.75 24.95 0.0M
2022-12-23 25.00 25.00 25.00 25.00 0.0M
2022-12-22 25.00 25.00 24.65 24.90 0.0M
2022-12-21 25.05 25.05 24.97 25.02 0.0M
2022-12-20 24.82 24.86 24.82 24.86 0.0M
2022-12-19 24.82 24.82 24.82 24.82 0.0M
2022-12-16 24.84 24.89 24.83 24.89 0.0M
2022-12-15 24.92 24.96 24.92 24.96 0.0M
2022-12-14 24.93 24.96 24.93 24.96 0.0M
2022-12-13 24.99 24.99 24.96 24.96 0.0M
2022-12-12 24.95 24.95 24.94 24.94 0.0M
2022-12-09 24.97 25.00 24.95 24.95 0.0M
2022-12-08 24.89 24.97 24.89 24.93 0.0M
2022-12-07 24.83 24.87 24.83 24.87 0.0M
2022-12-06 24.87 24.90 24.79 24.86 0.0M
2022-12-05 24.89 24.90 24.89 24.90 0.0M
2022-12-02 24.95 25.04 24.73 24.73 0.0M
2022-12-01 24.97 25.06 24.76 24.76 0.0M
2022-11-30 25.26 25.30 24.99 24.99 0.0M
2022-11-29 25.22 25.22 25.22 25.22 0.0M
2022-11-28 25.16 25.24 25.16 25.21 0.0M
2022-11-25 25.11 25.15 25.07 25.15 0.0M
2022-11-23 25.15 25.18 25.13 25.18 0.0M
2022-11-22 25.29 25.29 25.18 25.18 0.0M
2022-11-21 24.50 25.31 24.50 25.28 0.0M
2022-11-18 25.22 25.23 25.19 25.21 0.0M
2022-11-17 25.22 25.22 25.21 25.21 0.0M
2022-11-16 25.20 25.21 25.15 25.21 0.0M
2022-11-15 25.18 25.23 25.08 25.09 0.0M
2022-11-14 25.23 25.23 25.15 25.18 0.0M
2022-11-11 25.21 25.24 25.07 25.16 0.0M
2022-11-10 25.15 25.17 25.08 25.08 0.0M
2022-11-09 25.10 25.10 25.02 25.02 0.0M
2022-11-08 25.18 25.23 25.06 25.14 0.0M
2022-11-07 25.26 25.28 25.16 25.17 0.0M
2022-11-04 25.29 25.37 25.14 25.14 0.0M
2022-11-03 25.42 25.42 25.25 25.29 0.0M
2022-11-02 25.19 25.26 25.13 25.23 0.0M
2022-11-01 25.25 25.25 25.07 25.13 0.0M
2022-10-31 25.10 27.17 25.07 25.07 0.0M
2022-10-28 25.05 25.11 25.03 25.10 0.1M