Xtrackers Semiconductor Select Equity ETF (CHPS)

CHPS
🏛️ 美国 →
39.46
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 30.05 30.07 30.05 30.07 0.0M
2024-12-30 30.36 30.36 30.27 30.27 0.0M
2024-12-27 30.60 30.76 30.60 30.76 0.0M
2024-12-26 30.94 30.97 30.94 30.97 0.0M
2024-12-24 30.50 30.75 30.50 30.75 0.0M
2024-12-23 30.71 30.78 30.70 30.78 0.0M
2024-12-20 29.40 30.26 29.40 30.03 0.0M
2024-12-19 29.65 29.65 29.65 29.65 0.0M
2024-12-18 31.35 31.35 30.35 30.35 0.0M
2024-12-17 31.34 31.37 31.34 31.37 0.0M
2024-12-16 31.51 31.62 31.51 31.62 0.0M
2024-12-13 31.21 31.21 31.12 31.13 0.0M
2024-12-12 30.70 30.70 30.70 30.70 0.0M
2024-12-11 30.77 30.88 30.77 30.88 0.0M
2024-12-10 30.24 30.33 30.24 30.33 0.0M
2024-12-09 31.07 31.07 30.85 30.85 0.0M
2024-12-06 30.84 30.91 30.84 30.90 0.0M
2024-12-05 31.40 31.40 30.95 31.05 0.0M
2024-12-04 31.57 31.64 31.57 31.64 0.0M
2024-12-03 31.17 31.25 31.11 31.19 0.0M
2024-12-02 30.90 31.22 30.90 31.12 0.0M
2024-11-29 30.33 30.78 30.33 30.52 0.0M
2024-11-27 29.93 30.08 29.93 30.08 0.0M
2024-11-26 30.30 30.47 30.30 30.47 0.0M
2024-11-25 30.74 30.94 30.73 30.94 0.0M
2024-11-22 30.67 30.67 30.42 30.61 0.0M
2024-11-21 30.29 30.50 29.91 30.50 0.0M
2024-11-20 29.69 29.87 29.69 29.87 0.0M
2024-11-19 30.06 30.32 30.06 30.32 0.0M
2024-11-18 30.27 30.27 30.23 30.23 0.0M
2024-11-15 30.41 30.42 29.89 29.99 0.0M
2024-11-14 30.90 31.00 30.87 30.87 0.0M
2024-11-13 31.00 31.00 30.86 30.86 0.0M
2024-11-12 31.65 31.65 31.45 31.45 0.0M
2024-11-11 31.75 31.82 31.75 31.82 0.0M
2024-11-08 32.57 32.57 32.37 32.46 0.0M
2024-11-07 32.50 32.88 32.50 32.88 0.0M
2024-11-06 32.06 32.18 31.99 31.99 0.0M
2024-11-05 31.55 31.55 31.55 31.55 0.0M
2024-11-04 31.24 31.24 31.24 31.24 0.0M
2024-11-01 31.25 31.25 31.25 31.25 0.0M
2024-10-31 30.91 31.05 30.91 31.02 0.0M
2024-10-30 32.20 32.20 32.00 32.00 0.0M
2024-10-29 32.17 32.84 32.17 32.84 0.0M
2024-10-28 32.16 32.16 32.16 32.16 0.0M
2024-10-25 32.18 32.18 32.18 32.18 0.0M
2024-10-24 31.85 31.90 31.85 31.90 0.0M
2024-10-23 31.59 31.59 31.59 31.59 0.0M
2024-10-22 31.93 31.93 31.86 31.90 0.0M
2024-10-21 31.99 32.23 31.88 32.05 0.0M
2024-10-18 32.29 32.29 32.15 32.15 0.0M
2024-10-17 32.47 32.47 32.12 32.12 0.0M
2024-10-16 32.28 32.28 31.98 31.98 0.0M
2024-10-15 32.51 32.70 32.00 32.00 0.0M
2024-10-14 33.54 33.72 33.54 33.72 0.0M
2024-10-11 32.97 33.21 32.97 33.21 0.0M
2024-10-10 32.63 32.99 32.63 32.87 0.0M
2024-10-09 33.13 33.13 33.13 33.13 0.0M
2024-10-08 32.61 32.71 32.61 32.71 0.0M
2024-10-07 32.50 32.56 32.50 32.56 0.0M
2024-10-04 32.82 32.82 32.34 32.62 0.0M
2024-10-03 32.21 32.22 32.18 32.21 0.0M
2024-10-02 31.90 32.24 31.85 32.24 0.0M
2024-10-01 32.00 32.00 31.96 31.96 0.0M
2024-09-30 32.64 32.64 32.64 32.64 0.0M
2024-09-27 33.44 33.44 33.12 33.22 0.0M
2024-09-26 33.79 33.79 33.53 33.62 0.0M
2024-09-25 32.12 32.21 32.12 32.21 0.0M
2024-09-24 31.91 32.01 31.91 32.01 0.0M
2024-09-23 31.70 31.74 31.70 31.74 0.0M
2024-09-20 31.35 31.49 31.25 31.49 0.0M
2024-09-19 32.21 32.21 32.02 32.02 0.0M
2024-09-18 31.21 31.25 30.91 30.91 0.0M
2024-09-17 31.36 31.36 31.14 31.18 0.0M
2024-09-16 31.00 31.07 30.89 31.07 0.0M
2024-09-13 31.37 31.46 31.37 31.46 0.0M
2024-09-12 31.02 31.02 31.01 31.01 0.0M
2024-09-11 30.06 31.10 30.06 31.10 0.0M
2024-09-10 29.49 29.88 29.49 29.87 0.0M
2024-09-09 29.56 29.75 29.38 29.71 0.0M
2024-09-06 29.85 29.85 29.15 29.15 0.0M
2024-09-05 30.63 30.63 30.39 30.39 0.0M
2024-09-04 30.90 30.90 30.56 30.56 0.0M
2024-09-03 32.12 32.12 30.72 30.72 0.0M
2024-08-30 32.83 33.03 32.83 33.03 0.0M
2024-08-29 33.03 33.03 32.46 32.46 0.0M
2024-08-28 32.53 32.53 32.46 32.46 0.0M
2024-08-27 32.87 32.88 32.87 32.88 0.0M
2024-08-26 32.62 32.62 32.58 32.58 0.0M
2024-08-23 33.13 33.37 33.13 33.37 0.0M
2024-08-22 32.98 32.98 32.61 32.66 0.0M
2024-08-21 33.50 33.68 33.50 33.68 0.0M
2024-08-20 33.43 33.57 33.39 33.41 0.0M
2024-08-19 33.20 33.68 33.20 33.68 0.0M
2024-08-16 33.05 33.20 33.02 33.20 0.0M
2024-08-15 32.47 33.16 32.47 33.16 0.0M
2024-08-14 31.61 32.02 31.61 31.77 0.0M
2024-08-13 31.07 31.88 31.07 31.88 0.0M
2024-08-12 30.74 30.74 30.74 30.74 0.0M
2024-08-09 30.41 30.68 30.27 30.57 0.0M
2024-08-08 30.23 30.80 30.23 30.80 0.0M
2024-08-07 30.62 30.62 29.11 29.11 0.0M
2024-08-06 29.56 30.08 29.49 29.49 0.0M
2024-08-05 28.70 29.72 28.64 29.33 0.0M
2024-08-02 29.93 30.18 29.72 29.87 0.0M
2024-08-01 33.27 33.27 31.62 31.62 0.0M
2024-07-31 33.24 33.92 33.24 33.92 0.0M
2024-07-30 32.68 32.68 31.85 31.85 0.0M
2024-07-29 33.17 33.17 32.76 32.76 0.0M
2024-07-26 32.82 33.06 32.79 32.89 0.0M
2024-07-25 32.50 33.11 32.07 32.35 0.0M
2024-07-24 34.15 34.15 33.19 33.19 0.0M
2024-07-23 34.92 34.92 34.58 34.58 0.0M
2024-07-22 34.51 34.98 34.51 34.98 0.0M
2024-07-19 34.92 34.92 33.96 33.96 0.0M
2024-07-18 35.41 35.41 34.53 34.84 0.0M
2024-07-17 36.32 37.07 35.04 35.04 0.0M
2024-07-16 37.45 37.55 37.36 37.55 0.0M
2024-07-15 38.01 38.01 37.21 37.21 0.0M
2024-07-12 37.80 37.80 37.38 37.38 0.0M
2024-07-11 38.00 38.00 37.19 37.19 0.0M
2024-07-10 37.81 38.20 37.81 38.20 0.0M
2024-07-09 37.62 37.71 37.35 37.40 0.0M
2024-07-08 37.29 37.30 37.22 37.30 0.0M
2024-07-05 37.01 37.01 36.65 36.84 0.0M
2024-07-03 36.22 36.74 36.22 36.74 0.0M
2024-07-02 35.60 36.11 35.54 36.11 0.0M
2024-07-01 35.67 35.69 35.34 35.65 0.0M
2024-06-28 35.84 35.86 35.81 35.81 0.0M
2024-06-27 35.55 35.55 35.45 35.45 0.0M
2024-06-26 35.78 35.85 35.50 35.66 0.0M
2024-06-25 35.42 35.69 35.33 35.69 0.0M
2024-06-24 36.18 36.18 35.40 35.40 0.0M
2024-06-21 36.38 36.38 36.07 36.21 0.0M
2024-06-20 37.32 37.32 36.37 36.59 0.0M
2024-06-18 37.39 37.44 37.31 37.37 0.0M
2024-06-17 36.51 36.90 36.51 36.90 0.0M
2024-06-14 36.36 36.42 36.22 36.30 0.0M
2024-06-13 36.47 36.62 36.47 36.62 0.0M
2024-06-12 36.45 36.45 36.45 36.45 0.0M
2024-06-11 35.20 35.52 35.20 35.52 0.0M
2024-06-10 35.51 35.51 35.51 35.51 0.0M
2024-06-07 34.96 34.96 34.94 34.94 0.0M
2024-06-06 35.11 35.15 35.02 35.15 0.0M
2024-06-05 34.52 35.25 34.52 35.25 0.0M
2024-06-04 33.85 34.05 33.84 34.05 0.0M
2024-06-03 34.23 34.29 34.22 34.29 0.0M
2024-05-31 34.51 34.51 34.21 34.21 0.0M
2024-05-30 34.61 34.72 34.45 34.45 0.0M
2024-05-29 34.90 34.90 34.64 34.64 0.0M
2024-05-28 35.27 35.47 35.27 35.47 0.0M
2024-05-24 34.88 34.92 34.88 34.92 0.0M
2024-05-23 34.97 34.97 34.45 34.48 0.0M
2024-05-22 34.38 34.49 34.32 34.48 0.0M
2024-05-21 33.78 34.04 33.78 34.01 0.0M
2024-05-20 34.12 34.12 34.12 34.12 0.0M
2024-05-17 33.67 33.67 33.29 33.57 0.0M
2024-05-16 33.81 33.99 33.73 33.73 0.0M
2024-05-15 33.11 33.81 33.11 33.81 0.0M
2024-05-14 32.59 32.92 32.59 32.92 0.0M
2024-05-13 32.51 32.51 32.37 32.37 0.0M
2024-05-10 32.46 32.46 32.34 32.40 0.0M
2024-05-09 32.01 32.19 32.01 32.14 0.0M
2024-05-08 31.99 32.22 31.99 32.12 0.0M
2024-05-07 32.44 32.59 32.25 32.25 0.0M
2024-05-06 31.93 32.23 31.93 32.23 0.0M
2024-05-03 31.61 31.69 31.50 31.69 0.0M
2024-05-02 30.87 31.05 30.87 31.05 0.0M
2024-05-01 30.69 30.69 30.31 30.31 0.0M
2024-04-30 31.66 31.66 31.12 31.12 0.0M
2024-04-29 31.57 31.67 31.54 31.67 0.0M
2024-04-26 31.11 31.63 31.11 31.49 0.0M
2024-04-25 30.65 31.02 30.65 30.98 0.0M
2024-04-24 31.09 31.09 30.52 30.72 0.0M
2024-04-23 30.04 30.34 30.04 30.24 0.0M
2024-04-22 29.64 29.64 29.62 29.62 0.0M
2024-04-19 30.24 30.24 29.39 29.39 0.0M
2024-04-18 30.60 30.60 30.60 30.60 0.0M
2024-04-17 31.60 31.60 31.04 31.04 0.0M
2024-04-16 31.92 31.92 31.92 31.92 0.0M
2024-04-15 32.49 32.49 32.01 32.01 0.0M
2024-04-12 32.51 32.55 32.30 32.30 0.0M
2024-04-11 32.77 33.27 32.77 33.27 0.0M
2024-04-10 32.71 32.74 32.71 32.74 0.0M
2024-04-09 33.02 33.18 32.97 33.18 0.0M
2024-04-08 32.90 32.96 32.80 32.80 0.0M
2024-04-05 32.61 32.68 32.61 32.68 0.0M
2024-04-04 33.73 33.73 32.54 32.54 0.0M
2024-04-03 33.24 33.36 33.21 33.21 0.0M
2024-04-02 33.02 33.08 32.82 33.08 0.0M
2024-04-01 33.23 33.64 33.23 33.43 0.0M
2024-03-28 33.10 33.10 33.10 33.10 0.0M
2024-03-27 32.81 33.12 32.81 33.12 0.0M
2024-03-26 33.46 33.46 32.83 32.83 0.0M
2024-03-25 33.01 33.13 32.85 32.85 0.0M
2024-03-22 32.90 33.16 32.80 32.95 0.0M
2024-03-21 33.14 33.46 33.08 33.08 0.0M
2024-03-20 31.75 32.21 31.69 32.21 0.0M
2024-03-19 31.67 31.78 31.40 31.78 0.0M
2024-03-18 32.47 32.75 32.05 32.05 0.0M
2024-03-15 31.67 31.83 31.67 31.80 0.0M
2024-03-14 32.60 32.60 31.99 32.15 0.0M
2024-03-13 32.65 32.65 32.65 32.65 0.0M
2024-03-12 32.95 33.31 32.88 33.31 0.0M
2024-03-11 32.88 32.88 32.69 32.69 0.0M
2024-03-08 34.39 34.49 33.17 33.17 0.0M
2024-03-07 34.43 34.43 34.38 34.38 0.0M
2024-03-06 33.41 33.69 33.41 33.47 0.0M
2024-03-05 33.15 33.15 32.65 32.65 0.0M
2024-03-04 33.43 33.51 33.34 33.34 0.0M
2024-03-01 32.21 33.11 32.21 33.00 0.0M
2024-02-29 31.54 31.87 31.54 31.87 0.0M
2024-02-28 31.17 31.17 31.17 31.17 0.0M
2024-02-27 31.55 31.55 31.46 31.46 0.0M
2024-02-26 31.52 31.62 31.52 31.54 0.0M
2024-02-23 31.70 31.70 31.33 31.33 0.0M
2024-02-22 31.55 31.55 31.51 31.51 0.0M
2024-02-21 29.13 30.13 29.13 30.13 0.0M
2024-02-20 30.47 30.47 29.63 30.10 0.0M
2024-02-16 31.02 31.02 30.55 30.55 0.0M
2024-02-15 29.79 30.98 29.79 30.81 0.0M
2024-02-14 30.48 30.65 30.48 30.65 0.0M
2024-02-13 29.89 29.92 29.86 29.86 0.0M
2024-02-12 30.66 30.80 30.61 30.61 0.0M
2024-02-09 30.45 30.61 30.45 30.61 0.0M
2024-02-08 29.84 30.00 29.84 30.00 0.0M
2024-02-07 29.11 29.11 29.11 29.11 0.0M
2024-02-06 29.09 29.09 29.09 29.09 0.0M
2024-02-05 29.07 29.31 28.87 29.29 0.0M
2024-02-02 28.85 28.90 28.85 28.90 0.0M
2024-02-01 28.69 28.69 28.69 28.69 0.0M
2024-01-31 28.70 28.70 28.70 28.70 0.0M
2024-01-30 29.19 29.19 29.01 29.01 0.0M
2024-01-29 29.33 29.33 29.33 29.33 0.0M
2024-01-26 28.96 28.96 28.96 28.96 0.0M
2024-01-25 30.29 30.29 29.78 29.80 0.0M
2024-01-24 30.06 30.06 29.84 29.84 0.0M
2024-01-23 29.14 29.39 29.10 29.31 0.0M
2024-01-22 29.37 29.37 29.25 29.25 0.0M
2024-01-19 28.55 29.26 28.55 29.26 0.0M
2024-01-18 27.82 28.08 27.80 28.08 0.0M
2024-01-17 26.86 27.20 26.86 27.20 0.0M
2024-01-16 27.17 27.73 27.17 27.39 0.0M
2024-01-12 27.34 27.34 27.31 27.31 0.0M
2024-01-11 27.28 27.50 27.28 27.37 0.0M
2024-01-10 27.20 27.44 27.20 27.33 0.0M
2024-01-09 27.25 27.25 27.25 27.25 0.0M
2024-01-08 26.97 27.38 26.97 27.38 0.0M
2024-01-05 26.66 26.66 26.66 26.66 0.0M
2024-01-04 26.71 26.71 26.55 26.55 0.0M
2024-01-03 27.00 27.00 26.83 26.83 0.0M
2024-01-02 27.46 27.46 27.37 27.37 0.0M