Xtrackers Artificial Intelligence and Big Data ETF (XAIX)

XAIX
🏛️ 美国 →
41.34
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 41.33 41.40 41.17 41.34 0.0M
2025-09-25 41.17 41.44 40.91 41.34 0.0M
2025-09-24 41.95 41.95 41.26 41.49 0.0M
2025-09-23 42.24 42.24 41.60 41.82 0.0M
2025-09-22 42.00 42.25 41.76 42.24 0.1M
2025-09-19 41.88 41.97 41.65 41.95 0.0M
2025-09-18 41.41 41.71 41.38 41.63 0.0M
2025-09-17 40.92 40.94 40.53 40.87 0.0M
2025-09-16 41.02 41.02 40.72 40.87 0.0M
2025-09-15 40.54 40.80 40.54 40.80 0.0M
2025-09-12 40.50 40.50 40.29 40.34 0.0M
2025-09-11 40.52 40.56 40.38 40.43 0.0M
2025-09-10 40.42 40.62 40.22 40.31 0.0M
2025-09-09 39.31 39.69 39.31 39.66 0.0M
2025-09-08 39.06 39.40 39.06 39.30 0.0M
2025-09-05 39.07 39.17 38.76 39.02 0.0M
2025-09-04 38.69 38.98 38.55 38.97 0.0M
2025-09-03 38.65 38.72 38.49 38.68 0.0M
2025-09-02 38.08 38.39 37.95 38.39 0.0M
2025-08-29 39.08 39.08 38.72 38.79 0.0M
2025-08-28 38.89 39.24 38.79 39.24 0.0M
2025-08-27 38.63 38.81 38.61 38.79 0.0M
2025-08-26 38.56 38.60 38.46 38.60 0.0M
2025-08-25 38.63 38.71 38.49 38.54 0.0M
2025-08-22 38.04 38.75 38.01 38.65 0.0M
2025-08-21 38.02 38.12 37.92 38.03 0.0M
2025-08-20 38.30 38.30 37.67 38.22 0.0M
2025-08-19 39.07 39.07 38.31 38.37 0.0M
2025-08-18 38.93 39.03 38.83 39.00 0.0M
2025-08-15 39.12 39.12 38.93 39.00 0.0M
2025-08-14 38.96 39.13 38.82 39.01 0.0M
2025-08-13 39.33 39.33 39.01 39.12 0.0M
2025-08-12 38.84 39.19 38.72 39.13 0.0M
2025-08-11 38.99 39.08 38.64 38.67 0.0M
2025-08-08 38.73 39.02 38.73 38.96 0.0M
2025-08-07 39.14 39.14 38.40 38.65 0.0M
2025-08-06 38.33 38.87 38.33 38.84 0.0M
2025-08-05 38.63 38.70 38.26 38.32 0.0M
2025-08-04 38.07 38.39 38.07 38.39 0.0M
2025-08-01 38.22 38.22 37.70 37.82 0.1M
2025-07-31 39.35 39.35 38.73 38.83 0.0M
2025-07-30 38.95 39.05 38.48 38.91 0.0M
2025-07-29 39.13 39.26 38.85 38.89 0.0M
2025-07-28 39.08 39.08 38.85 38.98 0.0M
2025-07-25 38.86 38.98 38.74 38.90 0.0M
2025-07-24 38.98 38.98 38.79 38.87 0.0M
2025-07-23 38.67 38.87 38.52 38.87 0.0M
2025-07-22 38.88 38.88 38.41 38.67 0.0M
2025-07-21 38.84 39.44 38.82 38.87 0.1M
2025-07-18 38.85 38.85 38.54 38.70 0.0M
2025-07-17 38.45 38.73 38.34 38.70 0.0M
2025-07-16 38.38 38.45 37.98 38.45 0.0M
2025-07-15 38.48 38.62 38.23 38.29 0.1M
2025-07-14 37.95 38.21 37.80 38.18 0.0M
2025-07-11 38.16 38.16 37.97 37.99 0.1M
2025-07-10 38.56 38.56 38.18 38.28 0.0M
2025-07-09 38.57 38.57 38.35 38.54 0.0M
2025-07-08 38.77 38.77 38.24 38.39 0.0M
2025-07-07 38.35 38.46 38.17 38.28 0.1M
2025-07-03 38.39 38.61 38.29 38.55 0.0M
2025-07-02 37.77 38.05 37.67 38.05 0.0M
2025-07-01 38.20 38.20 37.70 37.90 0.0M
2025-06-30 38.22 38.28 38.15 38.26 0.0M
2025-06-27 38.06 38.11 37.70 37.89 0.0M
2025-06-26 37.79 37.97 37.61 37.94 0.0M
2025-06-25 37.62 37.72 37.53 37.61 0.0M
2025-06-24 37.23 37.56 37.22 37.52 0.0M
2025-06-23 36.36 36.77 36.26 36.77 0.0M
2025-06-20 36.79 36.82 36.33 36.35 0.0M
2025-06-18 36.76 36.88 36.64 36.66 0.0M
2025-06-17 36.81 36.95 36.57 36.63 0.0M
2025-06-16 36.61 37.00 36.61 36.83 0.0M
2025-06-13 36.20 36.63 36.20 36.26 0.0M
2025-06-12 36.50 36.78 36.50 36.71 0.0M
2025-06-11 36.76 36.76 36.33 36.38 0.0M
2025-06-10 36.50 36.64 36.33 36.64 0.0M
2025-06-09 36.45 36.64 36.28 36.53 0.0M
2025-06-06 36.11 36.39 36.11 36.32 0.0M
2025-06-05 35.92 36.26 35.76 35.85 0.0M
2025-06-04 35.82 35.90 35.71 35.80 0.0M
2025-06-03 35.48 35.81 35.41 35.81 0.1M
2025-06-02 35.04 35.48 34.94 35.48 0.0M
2025-05-30 34.92 35.15 34.67 35.12 0.0M
2025-05-29 35.39 35.39 34.81 34.96 0.0M
2025-05-28 35.20 35.24 35.09 35.13 0.0M
2025-05-27 34.89 35.20 34.87 35.14 0.0M
2025-05-23 34.26 34.71 34.26 34.52 0.0M
2025-05-22 34.74 34.95 34.55 34.70 0.0M
2025-05-21 34.86 35.18 34.47 34.57 0.0M
2025-05-20 35.00 35.10 34.90 35.05 0.0M
2025-05-19 34.81 35.22 34.81 35.21 0.0M
2025-05-16 35.14 35.23 34.97 35.21 0.0M
2025-05-15 34.90 35.10 34.85 35.04 0.0M
2025-05-14 34.97 35.15 34.82 35.00 0.0M
2025-05-13 34.39 34.93 34.39 34.80 0.0M
2025-05-12 34.44 34.44 33.93 34.26 0.0M
2025-05-09 33.38 33.40 33.02 33.18 0.0M
2025-05-08 33.19 33.50 32.98 33.22 0.0M
2025-05-07 32.83 33.03 32.65 32.86 0.0M
2025-05-06 32.59 32.97 32.59 32.81 0.0M
2025-05-05 33.01 33.31 33.00 33.15 0.0M
2025-05-02 33.01 33.25 32.95 33.19 0.0M
2025-05-01 32.83 32.93 32.51 32.51 0.0M
2025-04-30 31.64 32.21 31.42 32.16 0.0M
2025-04-29 31.79 32.17 31.79 32.11 0.0M
2025-04-28 31.81 31.89 31.49 31.87 0.0M
2025-04-25 31.57 31.80 31.35 31.80 0.0M
2025-04-24 30.56 31.44 30.56 31.43 0.0M
2025-04-23 30.66 31.05 30.38 30.45 0.1M
2025-04-22 29.24 29.80 29.19 29.62 0.0M
2025-04-21 29.59 29.59 28.68 29.00 0.0M
2025-04-17 29.99 29.99 29.64 29.72 0.0M
2025-04-16 30.15 30.23 29.40 29.82 0.0M
2025-04-15 30.49 30.73 30.49 30.59 0.0M
2025-04-14 30.84 30.88 30.19 30.39 0.0M
2025-04-11 29.67 30.17 29.49 30.16 0.0M
2025-04-10 30.13 30.13 28.93 29.73 0.0M
2025-04-09 28.00 30.89 27.69 30.89 0.1M
2025-04-08 29.45 29.45 27.30 27.71 0.0M
2025-04-07 27.02 29.23 26.95 28.31 0.1M
2025-04-04 29.10 29.19 28.21 28.21 0.0M
2025-04-03 30.65 30.82 30.05 30.05 0.0M
2025-04-02 31.30 31.98 31.30 31.98 0.0M
2025-04-01 31.41 31.75 31.25 31.75 0.0M
2025-03-31 31.00 31.45 30.68 31.45 0.0M
2025-03-28 31.76 32.13 31.40 31.50 0.0M
2025-03-27 32.44 32.48 32.28 32.39 0.0M
2025-03-26 33.23 33.23 32.50 32.66 0.0M
2025-03-25 33.09 33.30 33.09 33.25 0.0M
2025-03-24 32.85 33.08 32.85 33.04 0.0M
2025-03-21 31.98 32.46 31.90 32.46 0.0M
2025-03-20 32.15 32.65 32.15 32.32 0.0M
2025-03-19 32.20 32.59 32.03 32.46 0.0M
2025-03-18 32.28 32.28 31.91 32.02 0.0M
2025-03-17 32.31 32.71 32.26 32.53 0.0M
2025-03-14 31.54 32.15 31.54 32.15 0.0M
2025-03-13 31.76 31.76 31.11 31.21 0.0M
2025-03-12 31.88 32.03 31.49 31.93 0.0M
2025-03-11 31.22 31.69 31.02 31.35 0.0M
2025-03-10 32.07 32.14 31.19 31.42 0.0M
2025-03-07 32.47 32.84 31.97 32.79 0.0M
2025-03-06 32.94 33.15 32.49 32.56 0.0M
2025-03-05 33.00 33.48 32.71 33.47 0.0M
2025-03-04 32.86 33.21 32.32 32.95 0.0M
2025-03-03 34.07 34.21 32.94 33.17 0.0M
2025-02-28 33.27 33.78 33.05 33.78 0.0M
2025-02-27 34.65 34.65 33.43 33.43 0.0M
2025-02-26 34.33 34.68 34.20 34.39 0.0M
2025-02-25 34.40 34.40 33.74 34.06 0.0M
2025-02-24 35.07 35.07 34.27 34.45 0.0M
2025-02-21 35.90 35.90 34.89 34.94 0.0M
2025-02-20 36.19 36.19 35.46 35.83 0.0M
2025-02-19 36.50 36.50 36.01 36.16 0.0M
2025-02-18 36.39 36.44 36.13 36.44 0.0M
2025-02-14 35.99 36.09 35.84 36.09 0.0M
2025-02-13 35.78 35.95 35.60 35.95 0.1M
2025-02-12 35.20 35.56 35.15 35.54 0.0M
2025-02-11 35.61 35.68 35.47 35.50 0.0M
2025-02-10 35.42 35.63 35.34 35.59 0.0M
2025-02-07 35.47 35.60 34.96 35.05 0.0M
2025-02-06 35.20 35.35 35.15 35.35 0.0M
2025-02-05 35.09 35.25 34.91 35.25 0.0M
2025-02-04 34.88 35.14 34.86 35.14 0.0M
2025-02-03 34.04 34.66 33.94 34.56 0.1M
2025-01-31 35.07 35.24 34.60 34.72 0.0M
2025-01-30 34.83 34.93 34.56 34.83 0.0M
2025-01-29 34.86 34.86 34.54 34.66 0.0M
2025-01-28 34.45 34.90 34.04 34.79 0.0M
2025-01-27 34.10 34.51 33.83 34.13 0.0M
2025-01-24 35.24 35.30 35.00 35.09 0.0M
2025-01-23 35.22 35.22 34.85 35.10 0.0M
2025-01-22 35.06 35.09 34.75 34.99 0.1M
2025-01-21 34.28 34.55 34.20 34.47 0.0M
2025-01-17 34.20 34.20 33.98 34.08 0.0M
2025-01-16 33.86 33.88 33.59 33.66 0.0M
2025-01-15 33.69 33.84 33.55 33.68 0.0M
2025-01-14 33.20 33.22 32.87 33.12 0.0M
2025-01-13 32.79 32.95 32.67 32.95 0.0M
2025-01-10 33.57 33.57 32.99 33.22 0.0M
2025-01-08 33.84 33.85 33.50 33.82 0.0M
2025-01-07 34.77 34.77 33.76 33.87 0.0M
2025-01-06 34.41 34.61 34.25 34.42 0.1M
2025-01-03 33.64 33.97 33.64 33.97 0.0M
2025-01-02 33.63 33.80 33.18 33.47 0.0M