Timefolio TIMEFOLIO China AI Tech Active ETF (0043Y0)

0043Y0
🏛️ 韩国 →
14,235.00
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
09:00 11,285.00 11,285.00 11,285.00 11,285.00 0.0K
09:01 11,285.00 11,285.00 11,285.00 11,285.00 2.3K
09:05 11,285.00 11,285.00 11,285.00 11,285.00 0.0K
09:06 11,285.00 11,285.00 11,285.00 11,285.00 0.0K
09:08 11,285.00 11,285.00 11,280.00 11,280.00 0.1K
09:09 11,270.00 11,270.00 11,270.00 11,270.00 0.7K
09:11 11,270.00 11,270.00 11,270.00 11,270.00 0.5K
09:13 11,270.00 11,270.00 11,270.00 11,270.00 0.6K
09:19 11,270.00 11,270.00 11,260.00 11,260.00 0.0K
09:20 11,265.00 11,270.00 11,265.00 11,265.00 0.1K
09:21 11,265.00 11,265.00 11,265.00 11,265.00 0.0K
09:22 11,265.00 11,265.00 11,265.00 11,265.00 0.0K
09:23 11,270.00 11,270.00 11,270.00 11,270.00 0.7K
09:24 11,270.00 11,270.00 11,265.00 11,265.00 0.3K
09:25 11,265.00 11,265.00 11,235.00 11,235.00 0.2K
09:26 11,245.00 11,245.00 11,245.00 11,245.00 0.1K
09:27 11,270.00 11,280.00 11,270.00 11,280.00 0.4K
09:28 11,280.00 11,280.00 11,270.00 11,270.00 0.9K
09:29 11,280.00 11,280.00 11,280.00 11,280.00 0.0K
09:30 11,280.00 11,280.00 11,275.00 11,275.00 0.1K
09:31 11,280.00 11,285.00 11,280.00 11,285.00 0.0K
09:32 11,285.00 11,285.00 11,285.00 11,285.00 0.0K
09:33 11,280.00 11,280.00 11,275.00 11,275.00 0.1K
09:34 11,275.00 11,275.00 11,260.00 11,260.00 0.1K
09:35 11,255.00 11,255.00 11,250.00 11,255.00 0.1K
09:36 11,255.00 11,255.00 11,255.00 11,255.00 0.0K
09:37 11,260.00 11,260.00 11,245.00 11,245.00 0.4K
09:38 11,250.00 11,255.00 11,250.00 11,250.00 0.0K
09:39 11,245.00 11,245.00 11,245.00 11,245.00 0.1K
09:40 11,250.00 11,250.00 11,250.00 11,250.00 0.0K
09:41 11,250.00 11,255.00 11,245.00 11,250.00 11.6K
09:42 11,280.00 11,280.00 11,275.00 11,275.00 0.0K
09:43 11,275.00 11,280.00 11,275.00 11,280.00 0.0K
09:44 11,280.00 11,310.00 11,280.00 11,310.00 0.0K
09:45 11,305.00 11,305.00 11,300.00 11,305.00 0.0K
09:46 11,305.00 11,310.00 11,305.00 11,310.00 0.0K
09:47 11,310.00 11,310.00 11,310.00 11,310.00 0.0K
09:48 11,310.00 11,310.00 11,310.00 11,310.00 0.0K
09:49 11,310.00 11,315.00 11,310.00 11,310.00 0.0K
09:50 11,315.00 11,315.00 11,315.00 11,315.00 0.0K
09:51 11,345.00 11,345.00 11,345.00 11,345.00 0.2K
09:52 11,345.00 11,345.00 11,340.00 11,340.00 0.3K
09:53 11,350.00 11,350.00 11,350.00 11,350.00 0.4K
09:54 11,350.00 11,350.00 11,345.00 11,345.00 0.1K
09:55 11,345.00 11,345.00 11,340.00 11,340.00 0.1K
09:56 11,345.00 11,345.00 11,340.00 11,345.00 0.0K
09:57 11,345.00 11,345.00 11,340.00 11,345.00 0.0K
09:58 11,340.00 11,340.00 11,340.00 11,340.00 0.0K
09:59 11,340.00 11,340.00 11,340.00 11,340.00 0.0K
10:00 11,340.00 11,345.00 11,335.00 11,345.00 0.0K
10:01 11,345.00 11,345.00 11,345.00 11,345.00 0.1K
10:02 11,345.00 11,350.00 11,345.00 11,345.00 0.0K
10:03 11,345.00 11,350.00 11,345.00 11,350.00 0.1K
10:04 11,350.00 11,350.00 11,340.00 11,340.00 0.1K
10:05 11,340.00 11,340.00 11,340.00 11,340.00 0.1K
10:06 11,340.00 11,340.00 11,340.00 11,340.00 0.0K
10:07 11,340.00 11,340.00 11,335.00 11,340.00 0.2K
10:08 11,340.00 11,340.00 11,335.00 11,340.00 0.3K
10:09 11,340.00 11,340.00 11,335.00 11,340.00 0.0K
10:10 11,335.00 11,340.00 11,335.00 11,340.00 0.1K
10:11 11,340.00 11,340.00 11,340.00 11,340.00 0.0K
10:12 11,340.00 11,350.00 11,340.00 11,350.00 0.1K
10:13 11,350.00 11,350.00 11,345.00 11,345.00 0.1K
10:14 11,345.00 11,345.00 11,345.00 11,345.00 0.0K
10:15 11,345.00 11,345.00 11,345.00 11,345.00 0.0K
10:16 11,345.00 11,345.00 11,345.00 11,345.00 0.4K
10:17 11,345.00 11,345.00 11,345.00 11,345.00 0.3K
10:18 11,340.00 11,340.00 11,340.00 11,340.00 0.2K
10:19 11,340.00 11,345.00 11,340.00 11,345.00 0.0K
10:20 11,330.00 11,330.00 11,210.00 11,210.00 19.2K
10:21 11,210.00 11,210.00 11,210.00 11,210.00 2.1K
10:22 11,210.00 11,210.00 11,210.00 11,210.00 0.0K
10:23 11,250.00 11,250.00 11,240.00 11,240.00 0.0K
10:25 11,215.00 11,215.00 11,215.00 11,215.00 0.1K
10:26 11,215.00 11,215.00 11,215.00 11,215.00 0.0K
10:27 11,205.00 11,205.00 11,180.00 11,185.00 3.9K
10:28 11,170.00 11,170.00 11,170.00 11,170.00 2.1K
10:29 11,180.00 11,180.00 11,180.00 11,180.00 1.9K
10:30 11,180.00 11,180.00 11,180.00 11,180.00 0.3K
10:31 11,175.00 11,175.00 11,075.00 11,075.00 2.7K
10:32 11,075.00 11,075.00 11,070.00 11,070.00 0.1K
10:33 11,060.00 11,095.00 11,060.00 11,095.00 0.0K
10:34 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
10:35 11,095.00 11,095.00 11,095.00 11,095.00 0.1K
10:36 11,095.00 11,120.00 11,095.00 11,120.00 1.0K
10:37 11,120.00 11,120.00 11,120.00 11,120.00 0.1K
10:38 11,110.00 11,110.00 11,110.00 11,110.00 3.3K
10:39 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
10:40 11,115.00 11,115.00 11,115.00 11,115.00 0.1K
10:41 11,115.00 11,135.00 11,115.00 11,130.00 0.4K
10:42 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
10:43 11,125.00 11,125.00 11,115.00 11,115.00 0.2K
10:44 11,110.00 11,110.00 11,105.00 11,105.00 2.3K
10:46 11,105.00 11,105.00 11,105.00 11,105.00 0.1K
10:47 11,100.00 11,125.00 11,100.00 11,125.00 0.3K
10:52 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
10:55 11,115.00 11,115.00 11,110.00 11,110.00 1.1K
10:57 11,110.00 11,110.00 11,105.00 11,105.00 0.0K
10:58 11,105.00 11,105.00 11,105.00 11,105.00 0.5K
10:59 11,105.00 11,110.00 11,105.00 11,110.00 0.0K
11:00 11,105.00 11,110.00 11,105.00 11,110.00 0.1K
11:01 11,105.00 11,105.00 11,105.00 11,105.00 0.1K
11:02 11,105.00 11,105.00 11,100.00 11,100.00 3.1K
11:03 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
11:04 11,105.00 11,105.00 11,105.00 11,105.00 0.0K
11:05 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
11:06 11,120.00 11,120.00 11,120.00 11,120.00 0.4K
11:07 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
11:08 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
11:09 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
11:13 11,115.00 11,115.00 11,110.00 11,110.00 0.0K
11:14 11,105.00 11,105.00 11,085.00 11,085.00 1.4K
11:15 11,085.00 11,085.00 11,075.00 11,075.00 0.4K
11:16 11,070.00 11,070.00 11,070.00 11,070.00 0.0K
11:17 11,065.00 11,065.00 11,065.00 11,065.00 0.0K
11:18 11,065.00 11,065.00 11,060.00 11,060.00 0.4K
11:19 11,065.00 11,065.00 11,065.00 11,065.00 0.4K
11:20 11,065.00 11,065.00 11,065.00 11,065.00 0.0K
11:21 11,065.00 11,085.00 11,065.00 11,085.00 0.0K
11:23 11,085.00 11,085.00 11,085.00 11,085.00 0.0K
11:25 11,080.00 11,080.00 11,080.00 11,080.00 0.0K
11:26 11,065.00 11,065.00 11,065.00 11,065.00 0.0K
11:27 11,070.00 11,070.00 11,065.00 11,065.00 0.0K
11:28 11,065.00 11,080.00 11,065.00 11,080.00 0.1K
11:32 11,080.00 11,080.00 11,080.00 11,080.00 0.1K
11:33 11,085.00 11,085.00 11,085.00 11,085.00 0.8K
11:34 11,085.00 11,085.00 11,085.00 11,085.00 0.0K
11:35 11,085.00 11,085.00 11,085.00 11,085.00 0.0K
11:36 11,085.00 11,085.00 11,085.00 11,085.00 0.0K
11:37 11,085.00 11,105.00 11,085.00 11,105.00 0.2K
11:39 11,105.00 11,105.00 11,105.00 11,105.00 0.0K
11:40 11,105.00 11,105.00 11,105.00 11,105.00 0.0K
11:41 11,105.00 11,120.00 11,105.00 11,120.00 1.4K
11:42 11,120.00 11,175.00 11,120.00 11,175.00 1.3K
11:48 11,160.00 11,160.00 11,160.00 11,160.00 0.0K
11:50 11,160.00 11,160.00 11,160.00 11,160.00 0.0K
11:52 11,160.00 11,160.00 11,160.00 11,160.00 2.8K
11:53 11,160.00 11,160.00 11,160.00 11,160.00 0.0K
11:54 11,120.00 11,120.00 11,120.00 11,120.00 0.2K
11:55 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
11:56 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
11:57 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
11:58 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
11:59 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
12:00 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
12:01 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
12:02 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
12:03 11,125.00 11,125.00 11,125.00 11,125.00 0.1K
12:04 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
12:06 11,125.00 11,125.00 11,125.00 11,125.00 0.1K
12:07 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
12:08 11,125.00 11,125.00 11,125.00 11,125.00 0.1K
12:10 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
12:11 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
12:12 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
12:15 11,120.00 11,120.00 11,110.00 11,110.00 0.6K
12:16 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
12:18 11,105.00 11,105.00 11,105.00 11,105.00 0.3K
12:19 11,105.00 11,105.00 11,105.00 11,105.00 1.1K
12:22 11,065.00 11,065.00 11,065.00 11,065.00 0.4K
12:23 11,065.00 11,105.00 11,065.00 11,105.00 0.1K
12:26 11,105.00 11,105.00 11,105.00 11,105.00 0.0K
12:27 11,105.00 11,105.00 11,105.00 11,105.00 0.1K
12:29 11,105.00 11,105.00 11,105.00 11,105.00 0.0K
12:30 11,105.00 11,105.00 11,105.00 11,105.00 0.0K
12:35 11,070.00 11,070.00 11,070.00 11,070.00 0.0K
12:36 11,070.00 11,070.00 11,070.00 11,070.00 0.0K
12:37 11,080.00 11,080.00 11,070.00 11,070.00 0.1K
12:38 11,070.00 11,070.00 11,070.00 11,070.00 0.0K
12:39 11,070.00 11,070.00 11,070.00 11,070.00 0.0K
12:40 11,070.00 11,070.00 11,070.00 11,070.00 0.0K
12:41 11,070.00 11,075.00 11,070.00 11,070.00 0.0K
12:42 11,070.00 11,105.00 11,070.00 11,105.00 0.0K
12:44 11,105.00 11,105.00 11,105.00 11,105.00 0.0K
12:50 11,105.00 11,105.00 11,105.00 11,105.00 0.0K
12:51 11,105.00 11,105.00 11,105.00 11,105.00 0.0K
12:55 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
12:56 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
12:57 11,100.00 11,105.00 11,095.00 11,100.00 0.1K
12:59 11,100.00 11,100.00 11,100.00 11,100.00 0.2K
13:00 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
13:04 11,100.00 11,100.00 11,100.00 11,100.00 1.0K
13:07 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
13:08 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
13:10 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
13:14 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
13:18 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
13:20 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
13:24 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
13:25 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
13:29 11,095.00 11,095.00 11,095.00 11,095.00 0.0K
13:30 11,090.00 11,090.00 11,090.00 11,090.00 0.2K
13:31 11,090.00 11,090.00 11,090.00 11,090.00 0.2K
13:32 11,090.00 11,090.00 11,090.00 11,090.00 0.2K
13:33 11,090.00 11,090.00 11,090.00 11,090.00 0.1K
13:34 11,090.00 11,090.00 11,090.00 11,090.00 0.2K
13:35 11,090.00 11,090.00 11,090.00 11,090.00 0.2K
13:36 11,090.00 11,090.00 11,090.00 11,090.00 0.2K
13:37 11,090.00 11,090.00 11,090.00 11,090.00 0.1K
13:38 11,090.00 11,090.00 11,090.00 11,090.00 0.2K
13:39 11,090.00 11,090.00 11,090.00 11,090.00 0.6K
13:40 11,090.00 11,090.00 11,090.00 11,090.00 0.2K
13:41 11,090.00 11,090.00 11,090.00 11,090.00 0.1K
13:42 11,090.00 11,090.00 11,090.00 11,090.00 0.2K
13:43 11,090.00 11,090.00 11,090.00 11,090.00 0.2K
13:44 11,090.00 11,090.00 11,090.00 11,090.00 0.2K
13:45 11,090.00 11,090.00 11,090.00 11,090.00 0.1K
13:46 11,090.00 11,090.00 11,090.00 11,090.00 0.2K
13:47 11,090.00 11,090.00 11,090.00 11,090.00 0.2K
13:48 11,090.00 11,095.00 11,090.00 11,090.00 1.2K
13:49 11,090.00 11,090.00 11,090.00 11,090.00 0.2K
13:50 11,090.00 11,090.00 11,090.00 11,090.00 0.2K
13:51 11,090.00 11,095.00 11,090.00 11,090.00 0.2K
13:52 11,090.00 11,090.00 11,090.00 11,090.00 0.2K
13:53 11,090.00 11,090.00 11,090.00 11,090.00 0.1K
13:54 11,090.00 11,090.00 11,090.00 11,090.00 0.2K
13:55 11,090.00 11,090.00 11,090.00 11,090.00 0.2K
13:56 11,090.00 11,090.00 11,090.00 11,090.00 0.1K
13:57 11,090.00 11,090.00 11,090.00 11,090.00 0.2K
13:58 11,090.00 11,090.00 11,090.00 11,090.00 0.2K
13:59 11,090.00 11,090.00 11,090.00 11,090.00 0.2K
14:00 11,095.00 11,095.00 11,090.00 11,090.00 0.1K
14:01 11,120.00 11,120.00 11,120.00 11,120.00 0.4K
14:02 11,110.00 11,110.00 11,100.00 11,100.00 0.0K
14:03 11,090.00 11,105.00 11,090.00 11,100.00 0.4K
14:04 11,105.00 11,105.00 11,100.00 11,100.00 0.1K
14:05 11,105.00 11,110.00 11,105.00 11,105.00 0.2K
14:06 11,105.00 11,110.00 11,105.00 11,110.00 0.2K
14:07 11,110.00 11,110.00 11,105.00 11,105.00 0.6K
14:08 11,110.00 11,115.00 11,105.00 11,110.00 0.3K
14:09 11,105.00 11,110.00 11,105.00 11,105.00 0.1K
14:10 11,105.00 11,105.00 11,095.00 11,095.00 0.5K
14:11 11,100.00 11,100.00 11,090.00 11,090.00 0.1K
14:12 11,090.00 11,095.00 11,090.00 11,090.00 0.1K
14:13 11,095.00 11,095.00 11,090.00 11,090.00 0.4K
14:14 11,095.00 11,100.00 11,095.00 11,095.00 0.3K
14:15 11,095.00 11,100.00 11,095.00 11,100.00 0.2K
14:16 11,095.00 11,100.00 11,095.00 11,100.00 0.1K
14:17 11,095.00 11,095.00 11,090.00 11,090.00 0.4K
14:18 11,090.00 11,090.00 11,085.00 11,090.00 1.7K
14:19 11,085.00 11,090.00 11,085.00 11,090.00 0.2K
14:20 11,085.00 11,090.00 11,085.00 11,085.00 4.1K
14:21 11,085.00 11,090.00 11,080.00 11,085.00 1.7K
14:22 11,080.00 11,085.00 11,080.00 11,085.00 0.2K
14:23 11,080.00 11,085.00 11,080.00 11,080.00 0.2K
14:24 11,080.00 11,080.00 11,075.00 11,080.00 1.6K
14:25 11,075.00 11,075.00 11,070.00 11,075.00 0.8K
14:26 11,070.00 11,075.00 11,070.00 11,070.00 0.2K
14:27 11,070.00 11,075.00 11,070.00 11,070.00 0.2K
14:28 11,070.00 11,075.00 11,070.00 11,075.00 0.3K
14:29 11,070.00 11,075.00 11,070.00 11,070.00 0.2K
14:30 11,070.00 11,075.00 11,070.00 11,075.00 0.2K
14:31 11,070.00 11,090.00 11,070.00 11,090.00 0.2K
14:32 11,080.00 11,080.00 11,075.00 11,075.00 0.1K
14:33 11,075.00 11,080.00 11,075.00 11,080.00 0.2K
14:34 11,075.00 11,080.00 11,075.00 11,080.00 0.2K
14:35 11,075.00 11,080.00 11,075.00 11,075.00 0.1K
14:36 11,075.00 11,080.00 11,075.00 11,080.00 0.1K
14:37 11,075.00 11,080.00 11,075.00 11,080.00 0.1K
14:38 11,075.00 11,080.00 11,070.00 11,070.00 0.1K
14:39 11,070.00 11,075.00 11,070.00 11,075.00 0.1K
14:40 11,065.00 11,070.00 11,065.00 11,065.00 1.6K
14:41 11,065.00 11,070.00 11,065.00 11,065.00 0.2K
14:42 11,065.00 11,065.00 11,055.00 11,055.00 4.5K
14:43 11,055.00 11,055.00 11,045.00 11,050.00 0.9K
14:44 11,045.00 11,045.00 11,035.00 11,035.00 0.1K
14:45 11,035.00 11,040.00 11,035.00 11,040.00 0.4K
14:46 11,035.00 11,040.00 11,030.00 11,030.00 0.3K
14:47 11,030.00 11,030.00 11,020.00 11,020.00 0.1K
14:48 11,020.00 11,020.00 11,010.00 11,010.00 0.2K
14:49 11,005.00 11,005.00 11,000.00 11,005.00 0.2K
14:50 11,000.00 11,005.00 11,000.00 11,000.00 0.2K
14:51 11,000.00 11,000.00 10,995.00 10,995.00 0.1K
14:52 10,985.00 10,985.00 10,980.00 10,980.00 0.0K
14:53 10,975.00 10,975.00 10,965.00 10,965.00 0.1K
14:54 10,960.00 10,960.00 10,950.00 10,950.00 0.1K
14:55 10,940.00 10,940.00 10,940.00 10,940.00 0.1K
14:56 10,935.00 10,935.00 10,935.00 10,935.00 0.1K
14:57 10,935.00 10,940.00 10,935.00 10,935.00 0.4K
14:58 10,935.00 10,940.00 10,935.00 10,935.00 0.2K
14:59 10,935.00 10,940.00 10,935.00 10,940.00 0.2K
15:00 10,940.00 10,945.00 10,940.00 10,945.00 0.2K
15:01 10,940.00 10,945.00 10,935.00 10,935.00 3.0K
15:02 10,935.00 10,940.00 10,935.00 10,935.00 0.2K
15:03 10,935.00 10,935.00 10,925.00 10,925.00 0.5K
15:04 10,925.00 10,930.00 10,920.00 10,920.00 0.2K
15:05 10,920.00 10,920.00 10,910.00 10,910.00 0.3K
15:06 10,905.00 10,905.00 10,900.00 10,905.00 0.5K
15:07 10,900.00 10,905.00 10,900.00 10,905.00 1.3K
15:08 10,905.00 10,910.00 10,905.00 10,905.00 1.1K
15:09 10,905.00 10,915.00 10,905.00 10,905.00 0.5K
15:10 10,905.00 10,915.00 10,900.00 10,915.00 1.0K
15:11 10,915.00 10,920.00 10,910.00 10,915.00 0.7K
15:12 10,915.00 10,935.00 10,915.00 10,935.00 0.9K
15:13 10,935.00 10,945.00 10,935.00 10,945.00 0.5K
15:14 10,940.00 10,940.00 10,930.00 10,935.00 0.4K
15:15 10,925.00 10,950.00 10,925.00 10,950.00 1.4K
15:16 10,955.00 10,955.00 10,950.00 10,955.00 0.3K
15:17 10,955.00 10,955.00 10,950.00 10,950.00 0.1K
15:18 10,955.00 10,965.00 10,955.00 10,965.00 0.1K
15:19 10,965.00 10,970.00 10,965.00 10,970.00 0.1K
15:29 11,060.00 11,060.00 11,060.00 11,060.00 0.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据