Simplify Managed Futures Strategy ETF (CTA)

CTA
🏛️ 美国 →
27.75
最后更新: 2025-10-03
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 28.07 28.07 28.07 28.07 3.2K
09:34 28.07 28.07 28.07 28.07 1.8K
09:36 28.07 28.09 28.07 28.09 1.9K
09:38 28.12 28.12 28.10 28.10 0.3K
09:39 28.11 28.11 28.11 28.11 0.4K
09:40 28.14 28.14 28.14 28.14 0.3K
09:41 28.15 28.15 28.15 28.15 0.7K
09:42 28.15 28.15 28.14 28.14 2.2K
09:44 28.14 28.15 28.14 28.14 1.2K
09:45 28.14 28.14 28.14 28.14 0.2K
09:46 28.14 28.14 28.14 28.14 3.0K
09:47 28.16 28.16 28.16 28.16 0.8K
09:48 28.15 28.15 28.15 28.15 0.5K
09:49 28.16 28.16 28.15 28.16 3.4K
09:50 28.15 28.15 28.15 28.15 0.5K
09:52 28.15 28.15 28.13 28.13 1.1K
09:54 28.16 28.16 28.16 28.16 0.2K
09:55 28.16 28.16 28.16 28.16 0.4K
09:56 28.16 28.16 28.15 28.15 0.9K
09:57 28.16 28.16 28.16 28.16 2.9K
09:58 28.15 28.15 28.15 28.15 0.1K
09:59 28.16 28.16 28.16 28.16 0.3K
10:00 28.16 28.16 28.16 28.16 0.1K
10:01 28.16 28.16 28.16 28.16 0.7K
10:02 28.15 28.15 28.15 28.15 0.4K
10:03 28.13 28.13 28.13 28.13 1.1K
10:04 28.14 28.14 28.14 28.14 1.0K
10:08 28.14 28.15 28.14 28.15 2.1K
10:09 28.14 28.14 28.14 28.14 0.6K
10:15 28.15 28.15 28.15 28.15 0.2K
10:16 28.16 28.16 28.15 28.15 0.3K
10:18 28.13 28.13 28.13 28.13 0.1K
10:20 28.15 28.15 28.15 28.15 0.3K
10:21 28.13 28.13 28.13 28.13 0.1K
10:28 28.15 28.15 28.15 28.15 0.6K
10:30 28.15 28.15 28.15 28.15 0.6K
10:31 28.16 28.16 28.16 28.16 1.0K
10:33 28.15 28.15 28.15 28.15 1.7K
10:35 28.14 28.14 28.14 28.14 0.7K
10:40 28.06 28.06 28.06 28.06 0.5K
10:42 28.10 28.10 28.10 28.10 0.3K
10:43 28.08 28.08 28.08 28.08 0.7K
10:46 28.08 28.08 28.08 28.08 0.3K
10:50 28.09 28.09 28.09 28.09 2.2K
10:51 28.09 28.09 28.09 28.09 0.1K
10:54 28.13 28.13 28.13 28.13 3.2K
10:58 28.09 28.09 28.09 28.09 0.1K
10:59 28.10 28.12 28.06 28.09 19.8K
11:01 28.09 28.09 28.09 28.09 0.1K
11:02 28.10 28.10 28.10 28.10 0.1K
11:03 28.11 28.11 28.11 28.11 0.9K
11:09 28.12 28.12 28.12 28.12 0.5K
11:11 28.13 28.13 28.13 28.13 0.3K
11:15 28.11 28.11 28.11 28.11 0.3K
11:16 28.11 28.11 28.11 28.11 0.3K
11:17 28.11 28.13 28.11 28.13 0.5K
11:18 28.12 28.12 28.11 28.11 0.3K
11:23 28.13 28.13 28.13 28.13 0.3K
11:24 28.14 28.14 28.14 28.14 0.3K
11:29 28.15 28.15 28.15 28.15 0.3K
11:35 28.15 28.15 28.14 28.14 4.9K
11:36 28.13 28.13 28.13 28.13 0.6K
11:37 28.15 28.15 28.15 28.15 1.4K
11:45 28.15 28.15 28.15 28.15 1.0K
11:46 28.15 28.15 28.15 28.15 1.0K
11:47 28.15 28.19 28.15 28.19 5.4K
11:49 28.21 28.21 28.21 28.21 0.2K
11:50 28.21 28.21 28.21 28.21 0.3K
11:51 28.19 28.19 28.19 28.19 0.9K
11:54 28.16 28.16 28.16 28.16 0.8K
12:15 28.24 28.24 28.24 28.24 1.1K
12:16 28.24 28.24 28.24 28.24 0.6K
12:19 28.27 28.27 28.27 28.27 3.1K
12:20 28.23 28.23 28.22 28.21 0.9K
12:23 28.26 28.26 28.26 28.26 3.8K
12:25 28.27 28.27 28.27 28.27 0.2K
12:26 28.26 28.33 28.25 28.33 41.2K
12:28 28.28 28.28 28.28 28.28 0.2K
12:29 28.30 28.30 28.30 28.30 0.4K
12:30 28.28 28.28 28.28 28.28 0.5K
12:34 28.27 28.27 28.27 28.27 0.7K
12:38 28.26 28.26 28.26 28.26 0.4K
12:42 28.25 28.25 28.25 28.25 0.1K
12:44 28.28 28.28 28.28 28.28 0.2K
12:45 28.28 28.29 28.28 28.29 2.1K
12:54 28.28 28.28 28.28 28.28 0.3K
12:57 28.27 28.27 28.27 28.27 0.3K
12:59 28.28 28.28 28.28 28.28 4.3K
13:02 28.26 28.26 28.26 28.26 1.2K
13:05 28.26 28.28 28.26 28.28 2.6K
13:06 28.28 28.28 28.28 28.28 0.5K
13:07 28.29 28.29 28.28 28.28 0.4K
13:12 28.29 28.29 28.29 28.29 0.7K
13:14 28.29 28.29 28.29 28.29 0.7K
13:18 28.30 28.30 28.30 28.30 0.2K
13:20 28.29 28.29 28.29 28.29 0.4K
13:25 28.30 28.30 28.29 28.29 1.1K
13:29 28.28 28.28 28.28 28.28 0.3K
13:30 28.29 28.29 28.29 28.29 0.2K
13:34 28.30 28.30 28.30 28.30 10.2K
13:35 28.29 28.29 28.29 28.29 0.7K
13:39 28.29 28.29 28.29 28.29 0.3K
13:41 28.29 28.29 28.29 28.29 0.4K
13:44 28.28 28.28 28.28 28.28 3.4K
13:45 28.30 28.30 28.30 28.30 2.0K
13:46 28.29 28.29 28.29 28.29 0.1K
13:47 28.29 28.29 28.29 28.29 0.3K
13:48 28.29 28.29 28.29 28.29 0.4K
13:52 28.29 28.29 28.29 28.29 0.2K
13:55 28.30 28.30 28.30 28.30 0.3K
14:06 28.29 28.29 28.29 28.29 0.3K
14:08 28.29 28.29 28.29 28.29 1.0K
14:10 28.28 28.28 28.28 28.28 0.3K
14:14 28.29 28.29 28.29 28.29 0.3K
14:20 28.30 28.30 28.30 28.30 0.1K
14:22 28.29 28.29 28.29 28.29 0.6K
14:23 28.29 28.29 28.29 28.29 0.1K
14:24 28.29 28.29 28.29 28.29 0.2K
14:26 28.30 28.30 28.30 28.30 0.2K
14:27 28.29 28.29 28.29 28.29 0.1K
14:30 28.29 28.29 28.29 28.29 0.1K
14:33 28.30 28.30 28.30 28.30 1.0K
14:34 28.28 28.28 28.28 28.28 0.2K
14:35 28.29 28.29 28.28 28.28 8.3K
14:37 28.29 28.29 28.28 28.28 0.9K
14:42 28.29 28.29 28.29 28.29 0.5K
14:43 28.30 28.30 28.30 28.30 0.6K
14:45 28.28 28.28 28.28 28.28 0.2K
14:47 28.30 28.30 28.30 28.30 0.2K
14:48 28.30 28.30 28.30 28.30 0.4K
14:52 28.30 28.30 28.30 28.30 0.4K
14:53 28.31 28.31 28.31 28.31 0.1K
14:55 28.28 28.30 28.28 28.30 1.9K
14:59 28.30 28.30 28.30 28.30 0.2K
15:01 28.28 28.28 28.28 28.28 0.2K
15:04 28.30 28.30 28.30 28.30 0.1K
15:10 28.30 28.30 28.30 28.30 1.8K
15:11 28.30 28.32 28.30 28.30 1.2K
15:23 28.31 28.31 28.31 28.31 0.1K
15:24 28.31 28.32 28.31 28.31 8.8K
15:25 28.31 28.32 28.31 28.31 2.8K
15:26 28.32 28.32 28.32 28.32 2.1K
15:27 28.32 28.32 28.32 28.32 0.7K
15:32 28.30 28.30 28.30 28.30 0.1K
15:34 28.30 28.30 28.30 28.30 0.5K
15:35 28.31 28.31 28.31 28.31 2.7K
15:36 28.31 28.31 28.31 28.31 0.6K
15:37 28.30 28.31 28.30 28.30 2.0K
15:40 28.31 28.32 28.31 28.32 0.4K
15:41 28.31 28.31 28.31 28.31 1.1K
15:42 28.31 28.31 28.29 28.30 3.4K
15:43 28.30 28.30 28.28 28.28 2.2K
15:44 28.30 28.30 28.30 28.30 3.6K
15:45 28.29 28.29 28.29 28.29 1.2K
15:47 28.30 28.30 28.30 28.30 9.6K
15:49 28.30 28.31 28.30 28.31 0.4K
15:50 28.30 28.30 28.30 28.30 2.8K
15:51 28.29 28.30 28.29 28.30 1.9K
15:52 28.30 28.30 28.30 28.30 0.4K
15:53 28.28 28.28 28.28 28.28 1.3K
15:55 28.29 28.30 28.29 28.30 1.4K
15:56 28.30 28.30 28.29 28.30 5.3K
15:57 28.29 28.30 28.29 28.30 2.1K
15:59 28.30 28.30 28.28 28.28 1.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据