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 28.09 28.09 28.09 28.09 4.7K
09:32 28.15 28.18 28.15 28.18 0.9K
09:33 28.13 28.13 28.13 28.13 0.2K
09:34 28.16 28.16 28.16 28.16 0.1K
09:35 28.12 28.12 28.12 28.12 0.2K
09:36 28.14 28.14 28.14 28.14 0.4K
09:38 28.19 28.19 28.19 28.19 1.6K
09:46 28.20 28.20 28.20 28.19 0.5K
09:47 28.20 28.20 28.20 28.20 0.9K
09:48 28.19 28.19 28.17 28.17 6.3K
09:50 28.20 28.20 28.20 28.20 0.1K
09:51 28.22 28.22 28.21 28.21 1.6K
09:53 28.22 28.22 28.22 28.22 0.6K
09:54 28.22 28.22 28.20 28.20 0.4K
09:55 28.24 28.24 28.24 28.24 0.3K
09:56 28.23 28.23 28.23 28.23 0.6K
10:00 28.24 28.24 28.21 28.21 1.0K
10:01 28.21 28.21 28.21 28.21 0.7K
10:05 28.23 28.23 28.23 28.23 0.3K
10:07 28.18 28.18 28.18 28.18 0.4K
10:09 28.18 28.18 28.18 28.18 0.5K
10:10 28.18 28.18 28.18 28.18 0.4K
10:11 28.17 28.20 28.17 28.20 0.6K
10:12 28.20 28.20 28.18 28.18 0.8K
10:17 28.20 28.21 28.20 28.21 3.2K
10:18 28.22 28.22 28.22 28.22 3.5K
10:19 28.22 28.22 28.22 28.22 4.0K
10:20 28.23 28.23 28.20 28.20 3.3K
10:21 28.22 28.22 28.22 28.22 0.9K
10:23 28.19 28.21 28.19 28.19 1.6K
10:24 28.22 28.22 28.22 28.22 0.8K
10:27 28.22 28.22 28.22 28.22 2.5K
10:28 28.19 28.20 28.19 28.20 4.2K
10:29 28.20 28.20 28.19 28.20 19.6K
10:30 28.19 28.19 28.17 28.17 2.9K
10:31 28.20 28.21 28.20 28.21 4.1K
10:32 28.21 28.21 28.21 28.21 2.8K
10:36 28.18 28.18 28.18 28.18 1.0K
10:37 28.18 28.19 28.18 28.19 13.1K
10:39 28.20 28.20 28.19 28.19 1.8K
10:43 28.19 28.19 28.17 28.17 1.1K
10:44 28.18 28.18 28.17 28.17 2.2K
10:45 28.14 28.14 28.14 28.14 3.7K
10:48 28.13 28.13 28.13 28.13 8.7K
10:49 28.18 28.18 28.18 28.18 0.9K
10:51 28.17 28.17 28.17 28.17 1.2K
10:54 28.19 28.19 28.19 28.19 0.6K
10:58 28.16 28.16 28.16 28.16 1.4K
11:00 28.13 28.13 28.11 28.11 0.4K
11:03 28.13 28.13 28.13 28.13 0.2K
11:08 28.13 28.16 28.13 28.16 1.2K
11:09 28.16 28.16 28.16 28.16 0.6K
11:12 28.14 28.17 28.14 28.17 2.5K
11:13 28.16 28.16 28.15 28.15 0.3K
11:14 28.16 28.16 28.16 28.16 1.1K
11:18 28.16 28.16 28.13 28.13 2.2K
11:19 28.16 28.16 28.16 28.16 1.8K
11:21 28.18 28.18 28.17 28.17 2.6K
11:23 28.14 28.14 28.14 28.14 3.1K
11:24 28.15 28.15 28.15 28.15 0.4K
11:26 28.16 28.16 28.16 28.16 2.4K
11:30 28.16 28.16 28.16 28.16 0.4K
11:36 28.18 28.18 28.18 28.18 1.6K
11:37 28.17 28.17 28.16 28.16 2.2K
11:40 28.17 28.17 28.17 28.17 89.1K
11:41 28.16 28.16 28.16 28.16 0.8K
11:43 28.17 28.17 28.16 28.16 4.5K
11:44 28.15 28.16 28.15 28.16 6.4K
11:45 28.17 28.17 28.17 28.16 5.5K
11:48 28.16 28.16 28.16 28.16 1.5K
11:52 28.13 28.13 28.13 28.13 0.7K
11:53 28.13 28.17 28.11 28.14 1.2K
11:59 28.16 28.16 28.16 28.16 0.2K
12:01 28.17 28.17 28.17 28.17 0.9K
12:03 28.19 28.19 28.19 28.19 3.9K
12:05 28.22 28.22 28.22 28.22 3.0K
12:06 28.20 28.20 28.20 28.20 5.8K
12:07 28.19 28.19 28.19 28.19 0.1K
12:08 28.19 28.19 28.19 28.19 0.2K
12:10 28.19 28.19 28.19 28.19 1.0K
12:12 28.20 28.20 28.16 28.16 0.6K
12:13 28.20 28.20 28.20 28.20 1.4K
12:14 28.21 28.21 28.21 28.21 0.4K
12:15 28.22 28.22 28.16 28.20 3.9K
12:16 28.21 28.21 28.21 28.21 0.1K
12:19 28.23 28.23 28.21 28.21 3.6K
12:23 28.22 28.22 28.22 28.22 1.7K
12:24 28.24 28.24 28.24 28.24 13.0K
12:26 28.22 28.24 28.22 28.24 0.7K
12:27 28.24 28.24 28.24 28.24 2.3K
12:31 28.24 28.24 28.24 28.24 1.3K
12:37 28.20 28.21 28.20 28.21 8.9K
12:38 28.22 28.22 28.22 28.22 7.5K
12:40 28.23 28.23 28.23 28.23 0.5K
12:41 28.22 28.23 28.22 28.23 4.0K
12:43 28.23 28.23 28.23 28.23 2.4K
12:47 28.22 28.22 28.22 28.22 0.4K
12:51 28.22 28.22 28.21 28.21 0.7K
12:53 28.21 28.22 28.20 28.21 4.1K
12:54 28.21 28.22 28.21 28.21 5.4K
12:55 28.22 28.22 28.22 28.22 18.7K
12:56 28.23 28.23 28.21 28.21 13.2K
12:57 28.20 28.21 28.20 28.21 1.8K
12:58 28.21 28.21 28.21 28.21 4.0K
13:00 28.22 28.22 28.22 28.22 1.7K
13:01 28.22 28.22 28.22 28.22 3.3K
13:03 28.23 28.23 28.22 28.22 3.0K
13:04 28.22 28.22 28.22 28.22 0.2K
13:05 28.22 28.23 28.22 28.23 0.6K
13:06 28.23 28.23 28.23 28.23 3.8K
13:07 28.23 28.23 28.23 28.23 4.4K
13:09 28.21 28.21 28.21 28.21 0.6K
13:11 28.20 28.20 28.20 28.20 0.2K
13:13 28.20 28.20 28.20 28.20 0.3K
13:14 28.20 28.20 28.20 28.20 0.4K
13:20 28.19 28.19 28.19 28.19 0.1K
13:22 28.20 28.20 28.20 28.20 2.2K
13:23 28.20 28.20 28.20 28.20 0.4K
13:24 28.20 28.20 28.20 28.20 0.1K
13:30 28.22 28.22 28.22 28.22 0.8K
13:31 28.21 28.21 28.21 28.21 1.4K
13:32 28.21 28.21 28.21 28.21 3.0K
13:33 28.22 28.22 28.21 28.21 0.5K
13:34 28.21 28.21 28.21 28.21 3.1K
13:35 28.21 28.21 28.21 28.21 0.4K
13:39 28.21 28.21 28.21 28.21 0.4K
13:42 28.21 28.21 28.21 28.21 0.4K
13:43 28.21 28.21 28.21 28.21 0.4K
13:45 28.20 28.20 28.20 28.20 0.3K
13:48 28.22 28.22 28.22 28.22 0.5K
13:49 28.23 28.23 28.23 28.23 1.4K
13:50 28.23 28.23 28.23 28.23 1.5K
13:59 28.21 28.21 28.21 28.21 3.0K
14:00 28.20 28.20 28.20 28.20 1.8K
14:07 28.20 28.21 28.20 28.21 5.5K
14:08 28.20 28.20 28.20 28.20 0.2K
14:10 28.19 28.19 28.19 28.19 0.2K
14:11 28.22 28.22 28.22 28.22 7.5K
14:12 28.21 28.21 28.21 28.21 0.3K
14:15 28.23 28.24 28.23 28.24 11.1K
14:17 28.24 28.24 28.24 28.24 1.1K
14:18 28.24 28.24 28.24 28.24 4.1K
14:19 28.20 28.20 28.20 28.20 0.5K
14:21 28.23 28.23 28.23 28.23 0.8K
14:22 28.21 28.21 28.21 28.21 0.3K
14:24 28.21 28.21 28.21 28.21 0.1K
14:26 28.23 28.23 28.23 28.23 0.5K
14:27 28.20 28.21 28.20 28.21 1.2K
14:28 28.19 28.19 28.19 28.19 0.6K
14:29 28.19 28.19 28.19 28.19 0.3K
14:38 28.21 28.21 28.21 28.21 1.4K
14:44 28.21 28.21 28.21 28.21 0.1K
14:50 28.21 28.21 28.20 28.20 0.5K
14:51 28.21 28.21 28.21 28.21 0.6K
14:54 28.19 28.22 28.19 28.22 1.1K
14:55 28.21 28.21 28.21 28.21 0.3K
14:59 28.23 28.23 28.23 28.23 0.1K
15:01 28.23 28.23 28.23 28.23 1.1K
15:02 28.22 28.22 28.22 28.22 0.1K
15:03 28.24 28.24 28.24 28.24 1.3K
15:05 28.22 28.22 28.22 28.22 0.5K
15:07 28.19 28.19 28.19 28.19 0.4K
15:10 28.21 28.21 28.21 28.21 0.3K
15:12 28.22 28.22 28.22 28.22 16.2K
15:15 28.21 28.21 28.21 28.21 1.3K
15:16 28.15 28.15 28.15 28.15 0.3K
15:20 28.19 28.19 28.19 28.19 18.0K
15:21 28.21 28.21 28.21 28.21 3.4K
15:22 28.22 28.22 28.17 28.17 1.1K
15:23 28.22 28.22 28.22 28.22 1.0K
15:24 28.15 28.15 28.15 28.15 0.9K
15:28 28.22 28.22 28.19 28.19 4.9K
15:30 28.22 28.22 28.22 28.22 0.5K
15:34 28.21 28.21 28.21 28.21 1.0K
15:42 28.23 28.23 28.23 28.22 0.2K
15:44 28.23 28.23 28.23 28.23 1.3K
15:46 28.22 28.22 28.22 28.22 1.2K
15:49 28.21 28.23 28.21 28.23 6.0K
15:50 28.22 28.22 28.21 28.22 4.1K
15:51 28.19 28.21 28.19 28.21 1.5K
15:52 28.19 28.20 28.19 28.20 1.0K
15:53 28.20 28.20 28.20 28.20 0.3K
15:54 28.19 28.19 28.19 28.19 3.0K
15:55 28.21 28.21 28.21 28.21 0.3K
15:57 28.21 28.22 28.21 28.22 3.1K
15:59 28.21 28.22 28.19 28.22 0.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据