WisdomTree Emerging Markets ex-China Fund (XC)

XC
🏛️ 美国 →
34.62
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
2025-09-26 34.58 34.67 34.45 34.62 0.0M
2025-09-25 34.55 34.55 34.38 34.47 0.0M
2025-09-24 34.95 35.08 34.81 34.83 0.0M
2025-09-23 35.00 35.11 35.00 35.07 0.0M
2025-09-22 34.96 35.03 34.77 35.03 0.0M
2025-09-19 35.07 35.13 35.00 35.04 0.0M
2025-09-18 34.95 35.07 34.93 35.05 0.0M
2025-09-17 35.06 35.14 35.04 35.10 0.0M
2025-09-16 34.81 34.96 34.81 34.95 0.0M
2025-09-15 34.61 34.80 34.61 34.76 0.0M
2025-09-12 34.37 34.58 34.37 34.57 0.0M
2025-09-11 34.53 34.66 34.53 34.65 0.0M
2025-09-10 34.42 34.45 34.31 34.38 0.0M
2025-09-09 34.29 34.38 34.21 34.28 0.0M
2025-09-08 34.23 34.39 34.19 34.34 0.0M
2025-09-05 34.40 34.53 34.15 34.24 0.0M
2025-09-04 34.12 34.12 33.84 33.90 0.0M
2025-09-03 33.99 34.09 33.99 34.09 0.0M
2025-09-02 33.98 34.01 33.88 33.92 0.0M
2025-08-29 34.06 34.10 34.00 34.07 0.0M
2025-08-28 34.36 34.48 34.35 34.39 0.0M
2025-08-27 34.25 34.31 34.23 34.31 0.0M
2025-08-26 34.30 34.36 34.19 34.30 0.0M
2025-08-25 34.65 34.76 34.54 34.54 0.0M
2025-08-22 34.28 34.85 34.28 34.71 0.0M
2025-08-21 34.48 34.48 33.99 34.16 0.1M
2025-08-20 34.42 34.45 34.16 34.44 0.2M
2025-08-19 34.48 34.48 34.28 34.29 0.0M
2025-08-18 34.39 34.44 34.38 34.42 0.0M
2025-08-15 34.34 34.34 34.20 34.23 0.0M
2025-08-14 34.25 34.27 34.14 34.20 0.0M
2025-08-13 34.33 34.51 34.33 34.41 0.0M
2025-08-12 34.17 34.35 34.17 34.35 0.0M
2025-08-11 34.07 34.07 33.93 33.95 0.0M
2025-08-08 34.06 34.10 34.00 34.06 0.0M
2025-08-07 34.17 34.17 34.01 34.14 0.0M
2025-08-06 33.96 33.97 33.84 33.94 0.0M
2025-08-05 33.82 33.89 33.75 33.80 0.0M
2025-08-04 34.07 34.07 33.69 33.77 0.0M
2025-08-01 33.67 33.73 33.59 33.64 0.0M
2025-07-31 33.74 33.75 33.48 33.59 0.0M
2025-07-30 33.89 33.89 33.58 33.75 0.0M
2025-07-29 33.88 33.95 33.80 33.95 0.0M
2025-07-28 33.80 33.85 33.67 33.75 0.0M
2025-07-25 34.13 34.17 33.99 34.10 0.0M
2025-07-24 34.28 34.29 34.25 34.25 0.0M
2025-07-23 34.40 34.56 34.39 34.50 0.0M
2025-07-22 34.18 34.23 34.10 34.23 0.0M
2025-07-21 34.28 34.39 34.25 34.26 0.0M
2025-07-18 34.29 34.29 34.13 34.15 0.0M
2025-07-17 34.07 34.27 34.07 34.23 0.0M
2025-07-16 33.99 34.20 33.98 34.15 0.0M
2025-07-15 34.08 34.09 33.91 34.00 0.0M
2025-07-14 34.11 34.14 33.96 34.12 0.0M
2025-07-11 34.06 34.13 33.96 34.12 0.0M
2025-07-10 34.29 34.30 34.12 34.30 0.0M
2025-07-09 34.66 34.66 34.50 34.58 0.0M
2025-07-08 34.57 34.57 34.41 34.43 0.0M
2025-07-07 34.60 34.62 34.27 34.36 0.0M
2025-07-03 35.00 35.12 34.93 35.10 0.0M
2025-07-02 34.45 34.72 34.45 34.72 0.0M
2025-07-01 34.49 34.52 34.46 34.48 0.0M
2025-06-30 34.29 34.42 34.29 34.42 0.0M
2025-06-27 34.37 34.49 34.22 34.33 0.0M
2025-06-26 34.29 34.41 34.22 34.31 0.0M
2025-06-25 33.99 34.10 33.90 34.10 0.0M
2025-06-24 33.87 34.52 33.87 34.19 0.1M
2025-06-23 33.14 33.29 32.98 33.23 0.0M
2025-06-20 33.32 33.32 32.98 32.98 0.0M
2025-06-18 33.26 33.37 33.20 33.21 0.0M
2025-06-17 33.36 33.43 33.07 33.07 0.0M
2025-06-16 33.68 33.80 33.56 33.56 0.0M
2025-06-13 33.14 33.27 33.10 33.15 0.0M
2025-06-12 33.68 33.72 33.66 33.66 0.0M
2025-06-11 33.83 33.87 33.56 33.62 0.0M
2025-06-10 33.45 33.55 33.36 33.49 0.0M
2025-06-09 33.14 33.35 33.14 33.35 0.0M
2025-06-06 32.99 33.12 32.99 33.09 0.0M
2025-06-05 32.92 33.01 32.82 32.82 0.0M
2025-06-04 32.64 32.78 32.64 32.76 0.0M
2025-06-03 32.24 32.40 32.24 32.34 0.0M
2025-06-02 32.30 32.43 32.21 32.32 0.0M
2025-05-30 32.15 32.24 32.07 32.23 0.0M
2025-05-29 32.64 32.64 32.40 32.50 0.0M
2025-05-28 32.47 32.48 32.36 32.36 0.0M
2025-05-27 32.48 32.52 32.38 32.40 0.0M
2025-05-23 32.23 32.43 32.23 32.36 0.0M
2025-05-22 32.24 32.36 32.22 32.30 0.0M
2025-05-21 32.52 32.55 32.30 32.36 0.0M
2025-05-20 32.33 32.33 32.17 32.27 0.0M
2025-05-19 32.40 32.55 32.40 32.45 0.1M
2025-05-16 32.64 32.64 32.44 32.55 0.0M
2025-05-15 32.48 32.67 32.45 32.67 0.0M
2025-05-14 32.47 32.50 32.31 32.36 0.0M
2025-05-13 32.07 32.36 32.03 32.36 0.0M
2025-05-12 32.09 32.14 32.03 32.05 0.0M
2025-05-09 31.63 31.64 31.45 31.45 0.0M
2025-05-08 31.34 31.42 31.10 31.22 0.0M
2025-05-07 31.40 31.46 31.29 31.44 0.0M
2025-05-06 31.47 31.65 31.47 31.59 0.0M
2025-05-05 31.98 32.05 31.89 31.91 0.0M
2025-05-02 31.60 31.60 31.44 31.52 0.0M
2025-05-01 31.55 31.55 30.71 30.71 0.0M
2025-04-30 30.38 30.69 30.38 30.69 0.0M
2025-04-29 30.46 30.62 30.43 30.56 0.0M
2025-04-28 30.34 30.34 30.16 30.32 0.0M
2025-04-25 29.97 30.25 29.91 30.25 0.1M
2025-04-24 30.18 30.34 30.14 30.30 0.0M
2025-04-23 30.15 30.15 29.86 29.86 0.1M
2025-04-22 29.55 29.66 29.36 29.60 0.1M
2025-04-21 29.48 29.48 29.14 29.27 0.2M
2025-04-17 29.42 29.46 29.19 29.24 0.0M
2025-04-16 29.17 29.30 28.96 29.05 0.0M
2025-04-15 29.46 29.47 29.24 29.29 0.0M
2025-04-14 29.20 29.26 29.00 29.14 0.0M
2025-04-11 28.71 28.97 28.69 28.92 0.0M
2025-04-10 28.21 28.37 27.76 28.18 0.0M
2025-04-09 26.60 28.74 26.58 28.66 0.0M
2025-04-08 27.63 27.77 26.71 26.82 0.0M
2025-04-07 26.73 27.58 26.68 27.13 0.0M
2025-04-04 29.12 29.12 27.49 27.61 0.0M
2025-04-03 29.49 29.53 29.23 29.23 0.0M
2025-04-02 29.66 30.02 29.66 30.02 0.0M
2025-04-01 29.63 29.84 29.51 29.80 0.0M
2025-03-31 29.44 29.71 29.37 29.71 0.0M
2025-03-28 30.17 30.17 29.73 29.82 0.0M
2025-03-27 30.26 30.40 30.26 30.33 0.0M
2025-03-26 30.45 30.55 30.26 30.27 0.1M
2025-03-25 30.62 30.68 30.55 30.65 0.0M
2025-03-24 30.52 30.69 30.52 30.64 0.0M
2025-03-21 30.33 30.44 30.33 30.43 0.0M
2025-03-20 30.21 30.40 30.21 30.38 0.0M
2025-03-19 30.24 30.51 30.20 30.40 0.0M
2025-03-18 30.19 30.31 30.19 30.25 0.0M
2025-03-17 30.34 30.54 30.27 30.46 0.0M
2025-03-14 29.92 30.10 29.92 30.07 0.1M
2025-03-13 29.73 29.75 29.58 29.68 0.0M
2025-03-12 29.96 30.05 29.89 29.98 0.0M
2025-03-11 29.60 29.83 29.48 29.70 0.0M
2025-03-10 29.72 29.72 29.39 29.54 0.0M
2025-03-07 30.12 30.23 30.00 30.23 0.0M
2025-03-06 30.26 30.26 30.01 30.04 0.0M
2025-03-05 30.06 30.37 30.06 30.31 0.0M
2025-03-04 29.50 29.92 29.40 29.62 0.0M
2025-03-03 29.92 29.92 29.45 29.45 0.0M
2025-02-28 29.59 29.70 29.44 29.70 0.0M
2025-02-27 30.43 30.50 29.94 29.94 0.0M
2025-02-26 30.70 30.92 30.70 30.77 0.0M
2025-02-25 30.72 30.72 30.50 30.63 0.0M
2025-02-24 30.91 30.92 30.77 30.78 0.0M
2025-02-21 31.32 31.32 30.93 30.96 0.0M
2025-02-20 31.18 31.25 31.13 31.25 0.0M
2025-02-19 31.11 31.15 31.05 31.15 0.0M
2025-02-18 31.15 31.19 31.06 31.15 0.0M
2025-02-14 31.00 31.07 30.98 31.05 0.0M
2025-02-13 30.89 31.25 30.89 31.18 0.0M
2025-02-12 30.82 31.00 30.80 30.94 0.0M
2025-02-11 30.96 31.06 30.93 31.01 0.0M
2025-02-10 31.04 31.10 31.04 31.10 0.0M
2025-02-07 31.22 31.22 30.86 30.86 0.0M
2025-02-06 31.11 31.11 31.04 31.11 0.0M
2025-02-05 31.12 31.26 31.08 31.23 0.0M
2025-02-04 30.93 31.14 30.86 31.07 0.0M
2025-02-03 30.29 30.72 30.22 30.60 0.0M
2025-01-31 31.06 31.20 30.92 30.92 0.0M
2025-01-30 31.00 31.08 30.90 30.90 0.0M
2025-01-29 30.79 30.80 30.65 30.68 0.0M
2025-01-28 30.51 30.57 30.32 30.57 0.0M
2025-01-27 30.53 30.53 30.37 30.39 0.0M
2025-01-24 31.45 31.52 31.36 31.38 0.0M
2025-01-23 31.43 31.55 31.43 31.46 0.0M
2025-01-22 31.34 31.46 31.34 31.36 0.0M
2025-01-21 31.22 31.32 31.15 31.27 0.0M
2025-01-17 30.99 31.14 30.95 30.95 0.0M
2025-01-16 31.09 31.09 30.83 30.83 0.0M
2025-01-15 30.82 30.89 30.73 30.86 0.0M
2025-01-14 30.67 30.67 30.39 30.46 0.0M
2025-01-13 30.15 30.25 30.14 30.25 0.0M
2025-01-10 30.77 30.77 30.63 30.67 0.0M
2025-01-08 31.16 31.21 31.06 31.16 0.0M
2025-01-07 31.48 31.53 31.31 31.34 0.0M
2025-01-06 31.62 31.64 31.51 31.51 0.0M
2025-01-03 31.07 31.29 31.07 31.23 0.1M
2025-01-02 30.88 30.95 30.73 30.84 0.0M