First Trust NASDAQ-100-Technology Sector Index Fund (QTEC)

QTEC
🏛️ 美国 →
228.23
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
2024-12-31 190.13 190.55 187.30 188.28 0.1M
2024-12-30 189.82 190.93 187.90 189.64 0.2M
2024-12-27 193.93 193.93 190.95 192.65 0.1M
2024-12-26 194.33 195.97 194.20 195.33 0.1M
2024-12-24 194.13 195.75 193.83 195.43 0.1M
2024-12-23 192.34 193.70 191.48 193.70 0.1M
2024-12-20 187.77 193.89 187.77 192.03 0.2M
2024-12-19 193.06 193.43 189.70 189.98 0.1M
2024-12-18 200.10 200.43 190.81 191.38 0.2M
2024-12-17 200.90 201.60 199.60 199.94 0.1M
2024-12-16 199.20 202.23 198.63 201.98 0.1M
2024-12-13 200.09 200.88 198.02 199.57 0.3M
2024-12-12 198.93 199.87 198.68 199.65 0.1M
2024-12-11 198.50 201.12 198.30 200.34 0.3M
2024-12-10 200.69 200.69 196.18 197.33 0.1M
2024-12-09 202.72 203.78 200.95 201.07 0.1M
2024-12-06 200.52 202.65 200.52 201.71 0.1M
2024-12-05 202.99 202.99 199.78 199.89 0.1M
2024-12-04 202.20 204.12 201.81 204.12 0.1M
2024-12-03 199.02 200.09 199.02 199.59 0.1M
2024-12-02 196.86 201.05 196.86 200.05 0.2M
2024-11-29 195.42 197.31 195.22 196.30 0.1M
2024-11-27 196.54 196.84 193.14 194.86 0.1M
2024-11-26 200.44 200.44 197.54 198.51 0.1M
2024-11-25 199.51 200.61 198.57 199.61 0.1M
2024-11-22 195.48 197.35 195.32 196.94 0.1M
2024-11-21 194.00 196.37 192.35 195.46 0.1M
2024-11-20 192.55 192.55 189.47 192.41 0.1M
2024-11-19 189.79 192.91 189.79 192.63 0.1M
2024-11-18 189.63 191.66 189.31 191.10 0.1M
2024-11-15 192.56 192.73 188.61 189.24 0.3M
2024-11-14 196.78 197.12 195.21 195.41 0.1M
2024-11-13 196.59 198.70 196.59 196.78 0.1M
2024-11-12 197.24 197.92 195.82 197.31 0.1M
2024-11-11 198.71 198.71 196.71 198.26 0.1M
2024-11-08 199.64 200.11 198.44 199.21 0.1M
2024-11-07 197.40 200.72 197.40 200.52 0.1M
2024-11-06 193.76 196.23 193.25 195.89 0.2M
2024-11-05 188.42 190.16 188.42 190.01 0.1M
2024-11-04 187.38 189.20 186.49 187.69 0.1M
2024-11-01 187.38 189.24 186.53 188.03 0.1M
2024-10-31 190.53 190.53 185.45 185.87 0.1M
2024-10-30 192.95 194.47 191.59 191.84 0.2M
2024-10-29 193.09 197.24 192.48 196.47 0.1M
2024-10-28 192.55 193.65 192.43 192.43 0.1M
2024-10-25 191.89 194.41 191.70 191.78 0.1M
2024-10-24 190.35 190.75 189.36 190.23 0.1M
2024-10-23 191.37 191.44 187.43 189.14 0.1M
2024-10-22 191.73 192.80 191.04 192.07 0.1M
2024-10-21 192.22 193.78 191.30 192.99 0.1M
2024-10-18 193.91 194.12 192.86 193.13 0.1M
2024-10-17 195.36 195.36 192.66 192.86 0.1M
2024-10-16 194.51 194.51 191.92 192.54 0.1M
2024-10-15 199.50 200.18 192.80 193.76 0.2M
2024-10-14 198.80 200.30 198.52 199.75 0.1M
2024-10-11 195.24 198.33 195.24 197.71 0.1M
2024-10-10 193.57 196.40 193.57 196.05 0.1M
2024-10-09 192.09 195.39 192.02 195.02 0.1M
2024-10-08 191.32 192.77 190.12 192.24 0.2M
2024-10-07 190.88 191.88 189.83 190.71 0.1M
2024-10-04 192.71 192.71 190.01 191.92 0.1M
2024-10-03 187.64 190.84 187.63 189.40 0.2M
2024-10-02 187.54 190.41 186.96 189.05 0.2M
2024-10-01 191.45 191.45 186.07 187.33 0.2M
2024-09-30 190.85 192.03 189.28 191.31 0.1M
2024-09-27 193.81 193.81 191.51 192.04 0.2M
2024-09-26 195.22 195.22 189.82 192.95 0.2M
2024-09-25 188.43 190.40 188.43 189.00 0.0M
2024-09-24 189.33 190.00 187.17 189.21 0.1M
2024-09-23 187.83 188.36 187.48 187.96 0.1M
2024-09-20 187.41 187.94 185.42 187.08 0.1M
2024-09-19 188.69 190.01 187.45 188.36 0.1M
2024-09-18 184.74 186.33 182.95 182.95 0.1M
2024-09-17 186.04 186.45 183.71 184.65 0.1M
2024-09-16 184.20 184.97 183.18 184.97 0.1M
2024-09-13 184.11 185.78 184.11 185.28 0.1M
2024-09-12 184.02 185.03 182.46 183.86 0.1M
2024-09-11 180.15 184.39 176.64 183.96 0.2M
2024-09-10 178.72 179.54 176.46 179.34 0.1M
2024-09-09 177.65 178.92 176.54 178.35 0.1M
2024-09-06 180.65 180.68 175.39 176.23 0.2M
2024-09-05 180.19 182.47 179.43 180.76 0.1M
2024-09-04 180.54 183.47 180.09 181.44 0.2M
2024-09-03 189.63 189.63 182.22 183.27 0.4M
2024-08-30 191.50 191.93 189.54 191.31 0.1M
2024-08-29 187.35 190.66 187.12 187.46 0.2M
2024-08-28 188.18 188.68 184.63 186.05 0.1M
2024-08-27 186.91 189.13 186.15 188.83 0.1M
2024-08-26 190.33 190.66 187.54 188.11 0.1M
2024-08-23 191.64 192.70 189.88 191.78 0.1M
2024-08-22 194.13 194.13 188.75 189.21 0.1M
2024-08-21 192.30 193.57 191.52 193.26 0.1M
2024-08-20 192.09 193.04 190.70 191.52 0.1M
2024-08-19 189.84 192.45 188.88 192.45 0.1M
2024-08-16 188.76 190.46 188.34 190.04 0.0M
2024-08-15 186.54 189.97 186.54 189.68 0.1M
2024-08-14 184.24 184.91 181.72 183.84 0.1M
2024-08-13 180.17 183.73 180.07 183.53 0.1M
2024-08-12 178.89 179.80 177.21 178.68 0.1M
2024-08-09 177.36 179.41 176.55 178.81 0.1M
2024-08-08 174.11 178.46 172.51 178.23 0.1M
2024-08-07 176.42 177.93 170.70 170.94 0.2M
2024-08-06 171.53 174.96 169.99 171.81 0.2M
2024-08-05 164.90 173.04 164.27 169.92 0.3M
2024-08-02 175.62 175.74 171.80 173.64 0.3M
2024-08-01 187.79 189.38 179.85 181.65 0.3M
2024-07-31 188.29 189.88 187.19 189.61 0.1M
2024-07-30 187.44 187.85 181.72 183.16 0.2M
2024-07-29 188.40 189.58 186.54 186.96 0.1M
2024-07-26 187.79 188.30 185.77 187.20 0.3M
2024-07-25 185.96 189.43 182.80 184.52 0.1M
2024-07-24 192.32 192.32 185.91 186.42 0.2M
2024-07-23 194.30 196.03 194.19 194.63 0.1M
2024-07-22 194.85 196.10 193.41 196.10 0.1M
2024-07-19 194.78 194.94 191.88 192.51 0.1M
2024-07-18 198.78 198.78 193.50 195.39 0.1M
2024-07-17 201.10 201.65 196.85 197.15 0.1M
2024-07-16 205.50 205.50 203.56 205.38 0.1M
2024-07-15 204.22 206.52 203.60 204.52 0.1M
2024-07-12 202.28 206.09 201.80 203.98 0.1M
2024-07-11 206.15 206.15 201.20 201.41 0.1M
2024-07-10 204.17 205.63 202.69 205.33 0.1M
2024-07-09 205.31 205.31 202.45 203.36 0.1M
2024-07-08 204.28 204.78 203.55 204.74 0.1M
2024-07-05 202.00 204.34 201.81 204.16 0.0M
2024-07-03 200.04 202.23 200.04 201.81 0.0M
2024-07-02 197.73 200.41 197.73 200.41 0.1M
2024-07-01 197.59 198.43 195.22 198.23 0.1M
2024-06-28 197.62 200.10 196.95 197.46 0.0M
2024-06-27 195.71 197.37 195.71 196.74 0.0M
2024-06-26 195.26 196.20 195.01 195.96 0.1M
2024-06-25 194.53 195.96 194.00 195.79 0.0M
2024-06-24 195.44 196.46 193.73 193.84 0.1M
2024-06-21 196.78 197.17 194.88 196.76 0.1M
2024-06-20 199.43 199.84 195.99 196.61 0.2M
2024-06-18 198.55 199.83 198.55 199.42 0.1M
2024-06-17 196.30 199.00 195.40 198.64 0.1M
2024-06-14 195.12 196.27 195.00 196.15 0.0M
2024-06-13 196.63 197.12 194.80 195.65 0.1M
2024-06-12 194.78 196.58 194.78 196.13 0.1M
2024-06-11 191.00 192.52 190.00 192.52 0.0M
2024-06-10 188.18 191.75 188.18 191.54 0.1M
2024-06-07 189.08 190.21 188.67 189.32 0.0M
2024-06-06 189.74 190.19 189.05 189.34 0.1M
2024-06-05 186.88 189.96 186.73 189.96 0.1M
2024-06-04 185.02 185.16 183.59 184.48 0.1M
2024-06-03 187.13 187.32 182.87 185.28 0.1M
2024-05-31 186.73 186.76 181.12 185.48 0.1M
2024-05-30 189.62 189.62 186.35 186.78 0.1M
2024-05-29 189.77 191.29 189.77 190.55 0.1M
2024-05-28 193.70 193.96 191.57 192.71 0.1M
2024-05-24 192.49 194.32 192.03 193.18 0.1M
2024-05-23 195.72 195.72 191.29 192.15 0.1M
2024-05-22 193.51 193.99 192.08 193.62 0.1M
2024-05-21 191.42 192.53 191.09 192.40 0.1M
2024-05-20 190.88 193.32 190.88 193.29 0.0M
2024-05-17 191.78 191.78 189.75 190.75 0.0M
2024-05-16 191.51 192.26 190.99 190.99 0.1M
2024-05-15 188.76 191.46 188.26 191.40 0.1M
2024-05-14 185.20 187.09 185.20 187.03 0.1M
2024-05-13 185.61 186.05 185.27 185.67 0.0M
2024-05-10 185.00 186.06 184.20 184.74 0.1M
2024-05-09 184.10 184.56 183.18 183.82 0.1M
2024-05-08 183.02 184.29 182.94 184.12 0.1M
2024-05-07 184.75 185.83 184.36 184.39 0.1M
2024-05-06 183.77 185.08 183.06 185.08 0.1M
2024-05-03 182.91 183.53 181.84 182.75 0.1M
2024-05-02 179.74 180.53 176.55 180.14 0.1M
2024-05-01 178.99 182.00 177.02 177.34 0.2M
2024-04-30 182.85 184.11 180.06 180.06 0.1M
2024-04-29 184.30 184.58 182.85 183.81 0.1M
2024-04-26 182.03 184.63 181.49 183.99 0.1M
2024-04-25 178.71 181.79 178.32 181.18 0.1M
2024-04-24 182.14 183.10 179.97 181.14 0.1M
2024-04-23 177.32 180.58 177.00 179.90 0.1M
2024-04-22 175.22 177.16 173.44 176.36 0.1M
2024-04-19 177.23 177.87 173.20 173.94 0.1M
2024-04-18 179.74 180.26 177.69 177.92 0.1M
2024-04-17 183.52 183.68 179.69 179.73 0.1M
2024-04-16 182.42 184.27 182.08 183.27 0.2M
2024-04-15 187.94 187.97 181.96 182.67 0.2M
2024-04-12 187.96 188.15 185.64 186.02 0.2M
2024-04-11 188.93 191.02 187.36 190.75 0.1M
2024-04-10 187.45 188.74 186.65 187.47 0.1M
2024-04-09 190.26 190.69 188.30 190.46 0.1M
2024-04-08 189.22 189.63 187.73 188.85 0.1M
2024-04-05 187.02 189.47 186.59 188.68 0.1M
2024-04-04 192.20 192.65 186.23 186.23 0.1M
2024-04-03 188.25 191.03 188.25 189.94 0.1M
2024-04-02 188.61 189.64 187.85 189.41 0.1M
2024-04-01 190.98 193.05 190.86 191.42 0.1M
2024-03-28 190.86 191.59 190.40 190.68 0.1M
2024-03-27 191.42 191.50 189.01 191.00 0.2M
2024-03-26 191.26 191.59 189.96 190.06 0.1M
2024-03-25 189.89 191.17 189.03 190.23 0.1M
2024-03-22 191.46 192.07 190.05 191.26 0.0M
2024-03-21 193.24 194.04 191.79 191.80 0.1M
2024-03-20 188.45 190.26 186.80 190.00 0.1M
2024-03-19 185.83 187.48 184.30 187.16 0.1M
2024-03-18 187.95 188.71 187.02 187.16 0.1M
2024-03-15 186.82 187.20 185.71 185.75 0.1M
2024-03-14 190.74 190.79 187.25 188.85 0.1M
2024-03-13 191.85 192.03 189.76 190.36 0.1M
2024-03-12 190.98 192.85 189.28 192.75 0.4M
2024-03-11 189.22 190.17 187.81 189.83 0.5M
2024-03-08 195.48 196.30 190.56 190.72 0.2M
2024-03-07 193.23 196.26 192.72 195.66 0.1M
2024-03-06 192.99 193.33 190.69 191.86 0.2M
2024-03-05 192.14 192.14 187.81 189.20 0.1M
2024-03-04 194.95 195.38 193.79 194.24 0.1M
2024-03-01 191.59 194.78 190.98 194.20 0.1M
2024-02-29 189.36 190.92 188.38 190.61 0.1M
2024-02-28 188.06 188.52 187.29 187.94 0.1M
2024-02-27 189.75 190.68 188.86 189.50 0.1M
2024-02-26 188.71 190.12 188.32 189.16 0.1M
2024-02-23 189.74 190.14 187.39 187.98 0.1M
2024-02-22 187.95 189.22 187.11 188.66 0.1M
2024-02-21 181.00 182.01 179.86 182.01 0.2M
2024-02-20 185.85 186.48 182.95 185.37 0.1M
2024-02-16 189.80 189.80 186.75 187.22 0.1M
2024-02-15 190.02 190.35 188.26 189.37 0.1M
2024-02-14 188.15 189.49 187.44 189.49 0.2M
2024-02-13 184.45 187.74 183.37 185.88 0.1M
2024-02-12 190.93 192.18 189.59 189.91 0.1M
2024-02-09 189.23 191.61 188.56 190.93 0.2M
2024-02-08 185.93 188.49 185.92 187.80 0.1M
2024-02-07 184.38 186.19 183.43 185.74 0.1M
2024-02-06 184.37 184.37 180.61 182.42 0.1M
2024-02-05 183.43 183.98 181.41 183.39 0.2M
2024-02-02 181.07 183.75 180.62 183.36 0.1M
2024-02-01 180.19 181.41 179.10 180.94 0.1M
2024-01-31 179.97 182.17 178.66 179.37 0.2M
2024-01-30 184.02 184.15 182.12 182.59 0.1M
2024-01-29 182.10 184.48 182.10 184.48 0.1M
2024-01-26 182.64 183.62 181.89 182.09 0.2M
2024-01-25 187.40 187.40 183.94 184.78 0.2M
2024-01-24 185.79 187.16 184.66 184.98 0.1M
2024-01-23 183.71 183.78 181.89 183.72 0.1M
2024-01-22 183.40 184.39 182.30 183.01 0.1M
2024-01-19 178.02 181.66 178.02 181.66 0.1M
2024-01-18 176.35 176.99 174.88 176.82 0.1M
2024-01-17 173.45 173.79 170.83 173.52 0.1M
2024-01-16 174.12 175.78 173.70 175.08 0.1M
2024-01-12 175.26 175.81 173.89 174.52 0.2M
2024-01-11 174.46 175.33 172.07 174.67 0.1M
2024-01-10 173.06 174.17 171.70 173.75 0.2M
2024-01-09 169.90 173.44 169.90 172.72 0.1M
2024-01-08 168.08 171.79 168.08 171.75 0.1M
2024-01-05 166.65 168.42 166.42 167.03 0.2M
2024-01-04 166.21 167.80 166.15 166.50 0.1M
2024-01-03 167.87 168.80 167.17 167.64 0.2M
2024-01-02 173.52 173.52 169.05 170.04 0.3M