Simplify High Yield ETF (CDX)

CDX
🏛️ 美国 →
22.85
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
09:31 23.21 23.21 23.21 23.21 14.4K
09:37 23.25 23.25 23.24 23.24 1.1K
09:38 23.18 23.18 23.15 23.15 2.8K
09:39 23.15 23.15 23.15 23.15 0.2K
09:43 23.15 23.16 23.15 23.16 1.6K
09:45 23.15 23.15 23.15 23.15 0.7K
09:49 23.15 23.15 23.15 23.15 0.6K
09:53 23.15 23.15 23.15 23.15 0.1K
09:57 23.16 23.16 23.16 23.16 1.0K
09:58 23.17 23.17 23.16 23.16 1.1K
10:05 23.16 23.16 23.16 23.16 3.4K
10:06 23.18 23.18 23.18 23.18 2.0K
10:07 23.16 23.18 23.16 23.18 8.5K
10:08 23.16 23.16 23.16 23.16 0.5K
10:10 23.18 23.18 23.18 23.18 7.3K
10:13 23.18 23.18 23.18 23.18 1.2K
10:19 23.18 23.18 23.18 23.18 3.5K
10:27 23.18 23.18 23.18 23.18 0.2K
10:28 23.18 23.18 23.18 23.18 0.2K
10:29 23.19 23.19 23.19 23.19 0.7K
10:30 23.18 23.20 23.18 23.20 0.8K
10:31 23.18 23.20 23.18 23.20 8.5K
10:37 23.18 23.18 23.18 23.18 2.9K
10:38 23.20 23.20 23.20 23.20 0.2K
10:39 23.19 23.19 23.19 23.19 0.3K
10:42 23.19 23.20 23.19 23.20 1.9K
10:43 23.19 23.19 23.19 23.19 2.8K
10:45 23.20 23.20 23.20 23.20 0.2K
10:46 23.19 23.20 23.19 23.20 1.1K
10:49 23.19 23.19 23.19 23.19 0.9K
10:50 23.20 23.20 23.19 23.19 0.8K
10:57 23.19 23.19 23.19 23.19 0.2K
11:01 23.19 23.19 23.19 23.19 2.1K
11:07 23.20 23.20 23.19 23.19 0.7K
11:12 23.20 23.20 23.20 23.20 0.1K
11:14 23.19 23.19 23.19 23.19 0.8K
11:17 23.21 23.21 23.21 23.21 1.0K
11:18 23.20 23.20 23.20 23.20 0.8K
11:19 23.20 23.20 23.20 23.20 0.6K
11:28 23.20 23.20 23.20 23.20 0.2K
11:31 23.20 23.20 23.20 23.20 1.0K
11:32 23.20 23.20 23.20 23.20 1.7K
11:34 23.20 23.20 23.20 23.20 0.5K
11:38 23.19 23.20 23.19 23.20 1.1K
11:39 23.20 23.20 23.20 23.20 0.8K
11:43 23.18 23.18 23.18 23.18 0.4K
11:45 23.19 23.19 23.19 23.19 1.7K
11:47 23.19 23.19 23.19 23.18 1.5K
11:48 23.19 23.19 23.19 23.19 0.5K
11:51 23.19 23.19 23.19 23.19 0.5K
11:53 23.19 23.19 23.19 23.19 0.7K
11:56 23.19 23.19 23.19 23.19 1.0K
12:02 23.19 23.19 23.19 23.19 0.3K
12:04 23.19 23.19 23.19 23.19 0.2K
12:05 23.19 23.19 23.19 23.19 0.2K
12:07 23.20 23.20 23.20 23.20 0.1K
12:13 23.19 23.19 23.19 23.19 0.6K
12:15 23.19 23.19 23.19 23.19 0.2K
12:18 23.19 23.19 23.19 23.19 0.7K
12:20 23.19 23.19 23.19 23.19 0.3K
12:22 23.20 23.20 23.20 23.20 0.3K
12:23 23.19 23.19 23.19 23.19 0.2K
12:27 23.19 23.19 23.19 23.19 1.2K
12:28 23.19 23.19 23.19 23.19 1.4K
12:36 23.20 23.20 23.20 23.20 1.5K
12:40 23.21 23.21 23.20 23.20 1.4K
12:41 23.20 23.20 23.20 23.20 1.4K
12:43 23.21 23.21 23.20 23.20 2.4K
12:45 23.21 23.21 23.21 23.21 0.1K
12:46 23.21 23.21 23.21 23.21 0.2K
12:48 23.21 23.21 23.21 23.21 0.5K
12:55 23.22 23.22 23.20 23.21 1.1K
12:57 23.21 23.21 23.21 23.21 0.2K
12:58 23.21 23.21 23.21 23.21 0.1K
12:59 23.21 23.21 23.21 23.21 0.2K
13:00 23.20 23.21 23.20 23.21 0.4K
13:02 23.21 23.21 23.21 23.21 0.1K
13:12 23.21 23.21 23.21 23.21 0.3K
13:16 23.20 23.21 23.20 23.21 3.2K
13:18 23.20 23.21 23.20 23.21 2.5K
13:19 23.20 23.20 23.20 23.20 0.1K
13:22 23.21 23.21 23.21 23.21 4.6K
13:23 23.20 23.20 23.20 23.20 2.2K
13:24 23.21 23.21 23.21 23.21 0.6K
13:25 23.21 23.21 23.21 23.21 0.2K
13:28 23.20 23.20 23.20 23.20 0.1K
13:29 23.21 23.21 23.21 23.21 0.7K
13:34 23.21 23.21 23.21 23.21 0.6K
13:36 23.21 23.21 23.21 23.21 0.2K
13:39 23.21 23.21 23.20 23.21 3.9K
13:40 23.21 23.21 23.20 23.20 1.6K
13:41 23.20 23.21 23.20 23.20 1.4K
13:46 23.20 23.21 23.20 23.21 1.0K
13:47 23.21 23.21 23.21 23.21 0.2K
13:50 23.21 23.21 23.21 23.21 0.7K
13:51 23.21 23.21 23.21 23.21 0.4K
13:54 23.21 23.21 23.21 23.21 0.8K
13:55 23.20 23.20 23.20 23.20 0.1K
14:02 23.20 23.20 23.20 23.20 0.1K
14:03 23.20 23.21 23.20 23.21 0.9K
14:05 23.21 23.21 23.21 23.21 0.3K
14:15 23.20 23.20 23.20 23.20 0.8K
14:23 23.21 23.21 23.21 23.21 0.1K
14:24 23.20 23.20 23.20 23.20 0.1K
14:25 23.19 23.19 23.19 23.19 2.0K
14:26 23.18 23.18 23.18 23.18 1.6K
14:29 23.19 23.19 23.19 23.19 0.5K
14:38 23.19 23.19 23.19 23.19 0.2K
14:41 23.19 23.19 23.19 23.18 0.3K
14:42 23.19 23.19 23.19 23.19 0.2K
14:43 23.18 23.18 23.18 23.18 0.4K
14:45 23.19 23.19 23.19 23.19 0.7K
14:46 23.20 23.20 23.20 23.20 0.2K
14:47 23.19 23.19 23.19 23.19 0.5K
14:48 23.19 23.19 23.19 23.19 0.5K
14:53 23.19 23.19 23.19 23.19 1.2K
14:57 23.20 23.20 23.20 23.20 0.4K
14:59 23.20 23.20 23.20 23.20 0.5K
15:00 23.20 23.20 23.20 23.20 0.9K
15:03 23.20 23.20 23.20 23.20 0.1K
15:04 23.20 23.20 23.20 23.20 2.4K
15:05 23.20 23.20 23.19 23.20 1.3K
15:08 23.20 23.20 23.20 23.20 0.2K
15:09 23.19 23.20 23.19 23.20 1.2K
15:11 23.19 23.20 23.19 23.20 0.7K
15:13 23.19 23.19 23.19 23.19 1.3K
15:21 23.18 23.18 23.18 23.18 1.3K
15:23 23.20 23.20 23.20 23.20 0.3K
15:24 23.20 23.20 23.19 23.19 1.5K
15:27 23.20 23.20 23.19 23.19 9.6K
15:28 23.19 23.19 23.19 23.19 1.0K
15:31 23.19 23.20 23.19 23.20 33.5K
15:32 23.20 23.20 23.20 23.20 0.3K
15:33 23.19 23.19 23.19 23.19 0.9K
15:38 23.20 23.20 23.20 23.20 0.1K
15:39 23.20 23.20 23.20 23.20 0.2K
15:43 23.20 23.20 23.19 23.19 1.4K
15:44 23.20 23.20 23.20 23.20 1.0K
15:45 23.20 23.20 23.20 23.20 0.5K
15:48 23.21 23.21 23.21 23.21 0.2K
15:49 23.21 23.21 23.20 23.20 4.7K
15:50 23.21 23.21 23.21 23.21 0.2K
15:55 23.22 23.22 23.22 23.22 0.1K
15:56 23.21 23.21 23.21 23.21 0.5K
15:57 23.22 23.22 23.21 23.21 25.4K
15:58 23.21 23.21 23.21 23.21 0.4K
15:59 23.21 23.33 23.21 23.33 4.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据