Strive U.S. Semiconductor ETF (SHOC)

SHOC
🏛️ 美国 →
61.69
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
2024-12-31 46.42 46.59 45.75 45.91 0.0M
2024-12-30 46.20 46.80 45.98 46.36 0.0M
2024-12-27 47.32 47.32 46.56 47.12 0.0M
2024-12-26 47.43 47.85 47.20 47.66 0.0M
2024-12-24 47.31 47.62 47.29 47.62 0.0M
2024-12-23 46.25 47.08 46.19 47.08 0.0M
2024-12-20 44.77 46.30 44.77 45.78 0.0M
2024-12-19 46.04 46.04 44.93 45.14 0.0M
2024-12-18 47.67 48.10 45.54 45.75 0.0M
2024-12-17 47.54 47.67 47.19 47.49 0.0M
2024-12-16 47.34 48.34 47.11 48.14 0.0M
2024-12-13 46.93 47.43 46.44 47.06 0.0M
2024-12-12 45.50 45.65 45.27 45.63 0.0M
2024-12-11 45.39 46.03 45.18 45.92 0.0M
2024-12-10 46.00 46.06 44.68 44.91 0.0M
2024-12-09 45.87 46.41 45.71 45.90 0.0M
2024-12-06 46.45 46.67 46.31 46.40 0.0M
2024-12-05 47.21 47.27 46.34 46.41 0.0M
2024-12-04 47.22 47.48 46.80 47.42 0.0M
2024-12-03 46.20 46.58 46.20 46.46 0.0M
2024-12-02 45.94 46.75 45.81 46.59 0.0M
2024-11-29 45.33 46.02 45.33 45.64 0.0M
2024-11-27 45.04 45.19 44.17 44.93 0.0M
2024-11-26 46.30 46.30 45.17 45.43 0.0M
2024-11-25 46.25 46.36 45.69 45.89 0.0M
2024-11-22 46.09 46.13 45.68 45.89 0.0M
2024-11-21 46.25 46.30 44.98 46.14 0.0M
2024-11-20 45.53 45.53 44.81 45.53 0.0M
2024-11-19 45.06 45.69 44.98 45.69 0.0M
2024-11-18 44.70 45.28 44.45 45.15 0.0M
2024-11-15 45.68 45.68 44.70 44.78 0.0M
2024-11-14 47.07 47.09 46.49 46.55 0.0M
2024-11-13 47.04 47.04 46.47 46.56 0.0M
2024-11-12 47.23 47.51 46.64 47.21 0.0M
2024-11-11 48.07 48.07 47.05 47.45 0.0M
2024-11-08 48.57 48.60 48.10 48.32 0.0M
2024-11-07 48.19 48.67 48.19 48.67 0.0M
2024-11-06 47.29 47.70 46.91 47.62 0.0M
2024-11-05 45.79 46.31 45.79 46.17 0.0M
2024-11-04 45.50 46.04 45.41 45.52 0.0M
2024-11-01 45.43 45.91 45.42 45.55 0.1M
2024-10-31 46.08 46.20 44.85 45.09 0.0M
2024-10-30 46.96 47.15 46.56 46.78 0.0M
2024-10-29 46.99 48.25 46.99 48.10 0.0M
2024-10-28 47.09 47.23 46.91 46.91 0.0M
2024-10-25 47.06 47.66 47.01 47.05 0.0M
2024-10-24 46.70 46.71 46.27 46.59 0.0M
2024-10-23 46.50 46.64 45.65 46.21 0.0M
2024-10-22 46.79 46.98 46.52 46.85 0.0M
2024-10-21 46.65 47.10 46.42 47.09 0.0M
2024-10-18 46.92 46.96 46.71 46.76 0.0M
2024-10-17 47.28 47.28 46.58 46.58 0.0M
2024-10-16 46.51 46.66 46.05 46.30 0.0M
2024-10-15 49.49 49.61 46.08 46.39 0.0M
2024-10-14 49.20 49.68 49.09 49.44 0.0M
2024-10-11 48.03 48.72 48.03 48.64 0.0M
2024-10-10 47.92 48.48 47.72 48.32 0.0M
2024-10-09 48.00 48.42 47.74 48.37 0.0M
2024-10-08 47.30 48.00 47.19 47.86 0.0M
2024-10-07 46.82 47.40 46.82 47.17 0.0M
2024-10-04 47.29 47.34 46.57 47.14 0.0M
2024-10-03 46.40 46.91 46.15 46.48 0.0M
2024-10-02 45.79 46.54 45.33 46.15 0.0M
2024-10-01 46.87 46.87 45.26 45.58 0.0M
2024-09-30 46.82 47.00 46.27 46.81 0.0M
2024-09-27 47.92 48.05 46.95 47.17 0.0M
2024-09-26 48.44 48.48 47.21 47.98 0.0M
2024-09-25 46.14 46.81 46.08 46.45 0.0M
2024-09-24 45.82 46.24 45.22 46.17 0.0M
2024-09-23 45.42 45.42 45.10 45.34 0.0M
2024-09-20 45.39 45.43 44.71 45.13 0.0M
2024-09-19 45.80 46.38 45.47 45.86 0.0M
2024-09-18 44.86 45.16 43.96 43.98 0.0M
2024-09-17 45.19 45.19 44.31 44.69 0.0M
2024-09-16 44.50 44.82 44.09 44.57 0.0M
2024-09-13 44.72 45.08 44.66 45.05 0.0M
2024-09-12 44.09 44.67 43.92 44.42 0.0M
2024-09-11 42.63 44.48 41.92 44.48 0.1M
2024-09-10 41.99 42.30 41.43 42.21 0.0M
2024-09-09 41.67 41.84 41.21 41.76 0.0M
2024-09-06 42.50 42.50 40.74 40.92 0.1M
2024-09-05 42.57 43.29 42.40 42.62 0.0M
2024-09-04 42.48 43.57 42.44 42.80 0.1M
2024-09-03 45.48 45.74 43.05 43.33 0.0M
2024-08-30 46.53 46.92 46.05 46.71 0.0M
2024-08-29 46.43 46.98 45.58 45.75 0.1M
2024-08-28 47.24 47.36 46.00 46.50 0.0M
2024-08-27 46.50 47.37 46.32 47.19 0.0M
2024-08-26 47.95 48.08 46.70 46.86 0.0M
2024-08-23 47.47 48.30 47.40 48.00 0.0M
2024-08-22 48.92 48.92 46.79 46.96 0.0M
2024-08-21 48.08 48.74 48.06 48.58 0.0M
2024-08-20 48.27 48.44 47.56 47.86 0.0M
2024-08-19 47.26 48.49 46.88 48.49 0.0M
2024-08-16 46.79 47.43 46.79 47.35 0.0M
2024-08-15 45.97 47.36 45.97 47.22 0.0M
2024-08-14 45.60 45.60 44.47 45.23 0.0M
2024-08-13 43.85 45.06 43.77 45.03 0.0M
2024-08-12 43.08 43.70 42.77 43.22 0.0M
2024-08-09 42.74 43.02 42.19 42.67 0.1M
2024-08-08 41.60 42.93 40.65 42.93 0.1M
2024-08-07 43.05 43.05 40.43 40.48 0.1M
2024-08-06 41.65 42.69 40.98 41.69 0.1M
2024-08-05 39.22 41.51 38.90 41.00 0.1M
2024-08-02 42.08 42.74 41.23 42.04 0.1M
2024-08-01 47.04 47.43 43.84 44.53 0.1M
2024-07-31 46.34 47.60 46.34 47.52 0.0M
2024-07-30 46.07 46.16 43.90 44.25 0.0M
2024-07-29 46.59 47.20 45.88 46.10 0.1M
2024-07-26 46.53 46.59 45.89 46.28 0.0M
2024-07-25 45.92 46.87 44.76 45.46 0.0M
2024-07-24 48.36 48.36 46.40 46.45 0.1M
2024-07-23 49.45 49.65 49.04 49.11 0.2M
2024-07-22 48.61 49.71 48.54 49.71 0.1M
2024-07-19 48.80 49.02 47.75 47.79 0.0M
2024-07-18 49.78 49.78 48.25 49.05 0.1M
2024-07-17 50.77 50.88 48.85 48.85 0.3M
2024-07-16 52.92 53.10 52.20 52.81 0.0M
2024-07-15 53.49 53.56 52.70 52.95 0.0M
2024-07-12 52.84 53.98 52.62 53.17 0.0M
2024-07-11 54.67 54.67 52.38 52.46 0.0M
2024-07-10 53.63 54.50 53.51 54.49 0.0M
2024-07-09 53.36 53.61 52.79 53.14 0.0M
2024-07-08 52.71 53.08 52.59 52.90 0.0M
2024-07-05 52.25 52.52 51.85 52.08 0.0M
2024-07-03 51.14 52.24 50.96 52.13 0.0M
2024-07-02 50.13 51.03 50.13 51.03 0.0M
2024-07-01 50.52 50.70 49.64 50.66 0.0M
2024-06-28 50.65 51.63 50.50 50.52 0.0M
2024-06-27 50.65 50.87 50.13 50.31 0.1M
2024-06-26 51.02 51.11 50.20 50.67 0.0M
2024-06-25 49.87 50.92 49.78 50.92 0.1M
2024-06-24 50.86 50.96 49.68 49.68 0.0M
2024-06-21 51.43 52.26 50.73 51.42 0.0M
2024-06-20 54.01 54.10 51.91 52.30 0.0M
2024-06-18 52.80 53.62 52.78 53.43 0.0M
2024-06-17 52.26 52.72 51.79 52.61 0.0M
2024-06-14 51.57 52.00 51.45 51.91 0.0M
2024-06-13 52.01 52.05 51.40 51.99 0.0M
2024-06-12 50.87 51.59 50.85 51.40 0.0M
2024-06-11 50.10 50.10 49.37 49.92 0.0M
2024-06-10 49.19 50.22 48.94 50.05 0.0M
2024-06-07 49.35 49.73 49.25 49.58 0.0M
2024-06-06 50.40 50.40 49.32 49.74 0.0M
2024-06-05 48.70 50.19 48.60 50.19 0.0M
2024-06-04 48.00 48.01 47.38 47.82 0.0M
2024-06-03 48.30 48.30 47.24 47.89 0.0M
2024-05-31 47.78 47.78 46.19 47.37 0.0M
2024-05-30 48.30 48.39 47.50 47.69 0.0M
2024-05-29 48.25 48.57 47.99 48.27 0.0M
2024-05-28 48.39 49.07 48.20 49.01 0.0M
2024-05-24 46.92 47.63 46.87 47.54 0.0M
2024-05-23 47.49 47.62 46.39 46.71 0.0M
2024-05-22 45.89 45.91 45.37 45.80 0.0M
2024-05-21 45.29 45.59 45.07 45.57 0.0M
2024-05-20 45.04 45.70 45.04 45.64 0.0M
2024-05-17 45.25 45.29 44.55 44.74 0.0M
2024-05-16 45.30 45.68 45.15 45.15 0.0M
2024-05-15 44.44 45.32 44.43 45.32 0.0M
2024-05-14 43.44 44.00 43.23 44.00 0.0M
2024-05-13 43.60 43.62 43.41 43.48 0.0M
2024-05-10 43.56 43.92 43.31 43.44 0.0M
2024-05-09 43.31 43.31 42.88 42.95 0.0M
2024-05-08 43.01 43.33 42.97 43.24 0.0M
2024-05-07 43.63 43.71 43.25 43.26 0.0M
2024-05-06 42.76 43.54 42.76 43.54 0.0M
2024-05-03 42.19 42.64 42.14 42.49 0.0M
2024-05-02 41.23 41.50 41.00 41.34 0.0M
2024-05-01 41.28 41.77 40.35 40.54 0.0M
2024-04-30 42.74 42.97 41.96 41.96 0.0M
2024-04-29 42.68 42.80 42.12 42.80 0.0M
2024-04-26 41.75 42.79 41.72 42.70 0.0M
2024-04-25 40.33 41.64 40.33 41.44 0.0M
2024-04-24 41.67 41.72 40.57 40.70 0.0M
2024-04-23 40.24 40.93 40.24 40.79 0.0M
2024-04-22 39.63 40.04 39.15 39.77 0.0M
2024-04-19 40.73 40.91 38.88 39.01 0.0M
2024-04-18 41.32 41.62 40.90 41.10 0.0M
2024-04-17 43.34 43.34 41.50 41.57 0.0M
2024-04-16 42.98 43.32 42.98 43.18 0.0M
2024-04-15 43.84 44.00 42.60 42.65 0.0M
2024-04-12 44.03 44.03 43.28 43.29 0.0M
2024-04-11 43.95 44.60 43.58 44.60 0.0M
2024-04-10 43.11 43.77 43.02 43.57 0.0M
2024-04-09 44.31 44.31 43.18 43.91 0.0M
2024-04-08 44.22 44.22 43.73 43.83 0.0M
2024-04-05 43.64 44.10 43.60 43.92 0.0M
2024-04-04 45.23 45.23 43.23 43.23 0.0M
2024-04-03 43.98 44.83 43.98 44.58 0.0M
2024-04-02 44.34 44.67 43.83 44.40 0.0M
2024-04-01 44.98 45.41 44.92 45.06 0.0M
2024-03-28 44.50 44.81 44.50 44.67 0.0M
2024-03-27 44.93 44.93 44.13 44.62 0.0M
2024-03-26 45.50 45.50 44.60 44.60 0.0M
2024-03-25 44.77 45.54 44.74 45.19 0.0M
2024-03-22 44.99 45.43 44.69 45.19 0.0M
2024-03-21 45.40 45.49 44.85 44.88 0.0M
2024-03-20 44.25 44.25 43.19 43.97 0.0M
2024-03-19 43.10 43.39 42.49 43.23 0.0M
2024-03-18 44.61 44.61 43.65 43.65 0.0M
2024-03-15 43.43 44.17 43.39 43.67 0.0M
2024-03-14 45.18 45.18 43.50 43.81 0.0M
2024-03-13 45.24 45.77 44.60 44.72 0.0M
2024-03-12 45.53 45.76 45.13 45.76 0.0M
2024-03-11 45.15 45.56 44.65 45.06 0.0M
2024-03-08 47.33 47.71 45.56 45.56 0.0M
2024-03-07 47.59 47.59 46.69 47.39 0.0M
2024-03-06 45.83 46.29 45.50 45.92 0.0M
2024-03-05 45.20 45.41 44.48 44.87 0.0M
2024-03-04 46.12 46.26 45.60 45.80 0.0M
2024-03-01 44.38 45.63 44.21 45.50 0.0M
2024-02-29 43.20 43.82 43.17 43.78 0.0M
2024-02-28 43.20 43.20 42.49 42.64 0.0M
2024-02-27 43.33 43.33 43.00 43.17 0.0M
2024-02-26 43.11 43.24 43.03 43.10 0.0M
2024-02-23 43.40 43.40 42.50 42.70 0.0M
2024-02-22 42.54 43.33 42.54 43.13 0.0M
2024-02-21 41.05 41.36 40.80 41.36 0.0M
2024-02-20 41.54 41.54 40.87 41.40 0.0M
2024-02-16 42.64 42.67 42.15 42.15 0.0M
2024-02-15 42.72 42.74 42.27 42.48 0.0M
2024-02-14 41.95 42.40 41.88 42.40 0.0M
2024-02-13 42.45 42.45 41.09 41.39 0.0M
2024-02-12 42.50 43.16 42.33 42.46 0.0M
2024-02-09 41.96 42.29 41.46 42.29 0.0M
2024-02-08 40.89 41.67 40.89 41.39 0.0M
2024-02-07 40.15 40.59 40.15 40.55 0.0M
2024-02-06 40.60 40.60 39.47 39.88 0.0M
2024-02-05 40.55 40.55 39.96 40.45 0.0M
2024-02-02 39.77 40.17 39.62 40.15 0.0M
2024-02-01 39.50 39.78 39.19 39.72 0.0M
2024-01-31 39.53 40.26 39.47 39.55 0.0M
2024-01-30 40.80 40.80 39.97 40.11 0.0M
2024-01-29 40.30 40.71 40.17 40.71 0.0M
2024-01-26 40.56 40.66 40.19 40.24 0.0M
2024-01-25 42.30 42.30 41.27 41.41 0.0M
2024-01-24 41.46 42.00 41.37 41.56 0.0M
2024-01-23 40.73 41.12 40.73 41.12 0.0M
2024-01-22 41.20 41.20 40.75 40.88 0.0M
2024-01-19 39.69 40.72 39.58 40.66 0.0M
2024-01-18 39.05 39.16 38.68 39.16 0.0M
2024-01-17 38.53 38.53 37.69 38.12 0.0M
2024-01-16 38.14 38.67 38.14 38.53 0.0M
2024-01-12 38.40 38.40 37.95 38.09 0.0M
2024-01-11 38.20 38.47 37.76 38.19 0.0M
2024-01-10 38.30 38.30 37.74 38.27 0.0M
2024-01-09 38.25 38.62 38.05 38.34 0.0M
2024-01-08 37.46 38.05 37.46 38.05 0.0M
2024-01-05 37.20 37.40 37.04 37.15 0.0M
2024-01-04 36.79 37.22 36.61 36.97 0.0M
2024-01-03 37.53 37.57 37.17 37.29 0.0M
2024-01-02 39.04 39.04 37.91 38.16 0.0M