Simplify Managed Futures Strategy ETF (CTA)

CTA
🏛️ 美国 →
28.17
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
09:30 28.19 28.26 28.19 28.26 16.0K
09:33 28.26 28.26 28.26 28.26 6.0K
09:34 28.26 28.27 28.26 28.27 6.7K
09:36 28.23 28.23 28.20 28.20 1.5K
09:37 28.23 28.23 28.23 28.23 0.4K
09:40 28.20 28.20 28.20 28.20 0.4K
09:42 28.21 28.21 28.21 28.21 2.2K
09:43 28.22 28.22 28.22 28.22 1.3K
09:48 28.22 28.22 28.22 28.22 0.5K
09:49 28.21 28.23 28.21 28.23 1.0K
09:51 28.20 28.22 28.20 28.22 1.2K
09:52 28.20 28.21 28.20 28.21 0.4K
09:53 28.19 28.19 28.19 28.19 2.3K
09:58 28.15 28.15 28.15 28.15 4.1K
09:59 28.15 28.15 28.15 28.15 27.1K
10:02 28.16 28.16 28.16 28.16 0.4K
10:04 28.18 28.20 28.17 28.20 3.9K
10:05 28.20 28.20 28.18 28.18 1.3K
10:06 28.17 28.17 28.17 28.17 0.3K
10:07 28.16 28.16 28.15 28.15 5.1K
10:08 28.17 28.17 28.17 28.17 0.6K
10:09 28.20 28.20 28.20 28.20 0.7K
10:11 28.19 28.19 28.19 28.19 0.1K
10:12 28.18 28.18 28.17 28.17 0.9K
10:13 28.19 28.19 28.19 28.19 1.1K
10:15 28.16 28.16 28.16 28.16 0.6K
10:16 28.17 28.17 28.17 28.17 4.3K
10:17 28.15 28.18 28.15 28.18 3.2K
10:18 28.16 28.17 28.15 28.17 4.2K
10:21 28.19 28.19 28.19 28.19 0.9K
10:26 28.17 28.17 28.17 28.17 1.0K
10:28 28.19 28.19 28.19 28.19 0.5K
10:35 28.24 28.24 28.24 28.24 0.2K
10:36 28.22 28.22 28.22 28.22 0.8K
10:39 28.29 28.31 28.29 28.29 6.3K
10:46 28.30 28.30 28.30 28.30 1.5K
10:48 28.30 28.30 28.30 28.30 0.5K
10:49 28.33 28.33 28.33 28.33 0.7K
10:51 28.31 28.31 28.31 28.31 0.4K
10:52 28.28 28.28 28.28 28.28 1.6K
10:53 28.29 28.29 28.29 28.29 0.4K
10:54 28.31 28.31 28.31 28.31 0.4K
10:55 28.29 28.29 28.29 28.29 0.3K
10:56 28.29 28.29 28.29 28.29 1.4K
10:57 28.27 28.27 28.27 28.27 0.5K
10:58 28.28 28.28 28.27 28.27 0.6K
11:02 28.26 28.27 28.26 28.27 1.8K
11:04 28.29 28.29 28.29 28.29 0.1K
11:09 28.28 28.28 28.27 28.27 0.8K
11:10 28.27 28.27 28.27 28.27 0.6K
11:14 28.25 28.25 28.25 28.25 0.3K
11:23 28.24 28.24 28.24 28.24 0.4K
11:24 28.23 28.23 28.23 28.23 0.1K
11:28 28.25 28.25 28.25 28.25 0.2K
11:29 28.25 28.25 28.25 28.25 0.4K
11:30 28.24 28.27 28.24 28.27 2.3K
11:32 28.25 28.25 28.25 28.25 0.2K
11:37 28.25 28.25 28.25 28.25 0.5K
11:40 28.22 28.22 28.22 28.22 0.2K
11:43 28.26 28.26 28.26 28.26 0.5K
11:44 28.23 28.28 28.23 28.28 0.4K
11:45 28.21 28.21 28.21 28.21 0.2K
11:47 28.27 28.27 28.27 28.27 0.7K
11:48 28.27 28.27 28.27 28.27 0.3K
11:56 28.26 28.26 28.26 28.26 0.4K
11:57 28.27 28.27 28.27 28.27 0.7K
12:01 28.26 28.26 28.26 28.26 0.6K
12:04 28.24 28.27 28.24 28.27 0.8K
12:05 28.27 28.28 28.27 28.28 1.9K
12:10 28.26 28.26 28.26 28.26 0.6K
12:12 28.29 28.29 28.29 28.29 0.5K
12:15 28.27 28.27 28.27 28.27 0.3K
12:19 28.29 28.29 28.27 28.27 1.4K
12:20 28.28 28.28 28.28 28.28 0.1K
12:21 28.26 28.27 28.26 28.27 2.5K
12:23 28.26 28.26 28.26 28.26 0.5K
12:24 28.27 28.27 28.27 28.27 0.2K
12:25 28.27 28.27 28.27 28.27 0.2K
12:26 28.26 28.26 28.26 28.26 0.7K
12:32 28.27 28.27 28.27 28.27 6.9K
12:34 28.26 28.26 28.26 28.26 0.7K
12:37 28.28 28.28 28.28 28.28 0.6K
12:45 28.28 28.28 28.28 28.28 0.8K
12:46 28.29 28.29 28.29 28.29 0.2K
12:47 28.27 28.27 28.27 28.26 0.3K
12:51 28.28 28.28 28.28 28.28 0.3K
12:52 28.28 28.28 28.28 28.28 0.5K
12:55 28.27 28.27 28.27 28.27 1.1K
12:56 28.27 28.27 28.27 28.27 0.6K
13:04 28.28 28.28 28.28 28.28 0.1K
13:08 28.29 28.29 28.29 28.29 0.8K
13:10 28.28 28.28 28.28 28.28 0.1K
13:16 28.26 28.26 28.26 28.26 0.7K
13:17 28.26 28.26 28.26 28.26 0.2K
13:18 28.26 28.26 28.26 28.26 0.3K
13:19 28.25 28.25 28.25 28.25 1.1K
13:21 28.26 28.26 28.25 28.25 0.4K
13:30 28.25 28.25 28.25 28.25 0.5K
13:34 28.25 28.25 28.25 28.25 1.9K
13:35 28.26 28.26 28.26 28.26 0.2K
13:36 28.26 28.26 28.26 28.26 0.3K
13:38 28.25 28.25 28.25 28.25 0.2K
13:39 28.25 28.25 28.25 28.25 1.8K
13:44 28.26 28.26 28.26 28.26 0.6K
13:46 28.26 28.26 28.26 28.26 0.3K
13:47 28.26 28.26 28.25 28.25 0.2K
13:50 28.24 28.24 28.24 28.24 0.2K
13:52 28.26 28.26 28.26 28.26 0.3K
13:57 28.25 28.25 28.25 28.25 0.2K
14:03 28.26 28.26 28.26 28.26 1.1K
14:05 28.25 28.25 28.25 28.25 0.5K
14:07 28.25 28.25 28.25 28.25 0.2K
14:11 28.24 28.24 28.24 28.24 0.5K
14:12 28.26 28.26 28.25 28.25 1.1K
14:14 28.25 28.25 28.25 28.25 0.2K
14:15 28.25 28.25 28.25 28.25 0.3K
14:16 28.26 28.26 28.25 28.25 0.6K
14:21 28.26 28.26 28.26 28.26 1.1K
14:23 28.26 28.26 28.26 28.26 1.3K
14:26 28.26 28.26 28.26 28.26 2.1K
14:33 28.25 28.26 28.25 28.26 0.7K
14:35 28.27 28.27 28.27 28.27 0.3K
14:37 28.30 28.30 28.29 28.29 10.0K
14:38 28.28 28.29 28.28 28.29 0.3K
14:45 28.26 28.26 28.26 28.25 0.6K
14:47 28.25 28.29 28.25 28.29 4.8K
14:48 28.29 28.30 28.27 28.27 2.1K
14:49 28.28 28.28 28.28 28.28 0.2K
14:52 28.30 28.30 28.30 28.30 0.3K
14:53 28.29 28.29 28.29 28.29 0.3K
14:58 28.28 28.28 28.28 28.28 0.1K
14:59 28.29 28.29 28.29 28.29 0.3K
15:16 28.32 28.32 28.32 28.32 0.1K
15:18 28.32 28.32 28.32 28.32 0.5K
15:19 28.33 28.33 28.32 28.33 6.9K
15:20 28.32 28.32 28.32 28.32 1.0K
15:23 28.29 28.31 28.29 28.31 1.0K
15:33 28.29 28.29 28.29 28.29 0.2K
15:34 28.31 28.31 28.31 28.31 0.6K
15:37 28.31 28.31 28.31 28.31 0.8K
15:39 28.31 28.31 28.31 28.31 0.2K
15:40 28.31 28.31 28.31 28.31 1.0K
15:41 28.31 28.31 28.29 28.29 0.4K
15:42 28.29 28.32 28.29 28.32 6.9K
15:44 28.26 28.26 28.26 28.26 2.1K
15:45 28.31 28.31 28.31 28.31 0.3K
15:47 28.26 28.26 28.26 28.26 1.0K
15:48 28.31 28.31 28.31 28.31 1.5K
15:49 28.29 28.29 28.29 28.29 0.3K
15:50 28.26 28.30 28.26 28.27 0.8K
15:51 28.28 28.28 28.28 28.28 0.5K
15:53 28.27 28.27 28.27 28.26 0.2K
15:54 28.28 28.28 28.26 28.26 0.9K
15:55 28.27 28.27 28.27 28.27 1.0K
15:57 28.28 28.28 28.28 28.28 0.4K
15:58 28.29 28.29 28.29 28.29 0.6K
15:59 28.30 28.30 28.25 28.25 8.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据