ProShares UltraPro QQQ (TQQQ)

TQQQ
🏛️ 美国 →
101.25
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
2023-12-29 51.38 51.52 50.00 50.70 67.1M
2023-12-28 51.92 52.01 51.27 51.41 42.9M
2023-12-27 51.35 51.66 51.02 51.54 55.7M
2023-12-26 50.64 51.51 50.62 51.27 43.7M
2023-12-22 50.60 50.94 49.64 50.35 66.2M
2023-12-21 49.89 50.27 48.94 50.15 74.5M
2023-12-20 50.48 51.27 48.46 48.54 88.1M
2023-12-19 50.42 51.06 50.36 51.02 60.2M
2023-12-18 49.49 50.60 49.37 50.27 58.2M
2023-12-15 48.94 49.79 48.70 49.24 78.4M
2023-12-14 49.25 49.73 47.55 48.66 101.3M
2023-12-13 47.38 49.07 47.10 48.74 115.0M
2023-12-12 45.98 47.10 45.57 47.08 71.4M
2023-12-11 44.67 46.08 44.60 45.97 75.8M
2023-12-08 43.65 45.00 43.59 44.83 90.9M
2023-12-07 43.48 44.54 43.11 44.30 81.4M
2023-12-06 44.28 44.32 42.41 42.52 81.5M
2023-12-05 42.31 43.70 42.26 43.29 83.8M
2023-12-04 42.91 43.07 41.73 42.98 90.6M
2023-12-01 43.49 44.44 42.92 44.24 86.5M
2023-11-30 44.30 44.46 42.84 43.87 93.2M
2023-11-29 45.24 45.73 44.13 44.24 88.8M
2023-11-28 43.80 44.60 43.67 44.40 79.2M
2023-11-27 44.01 44.74 43.77 44.05 60.9M
2023-11-24 44.25 44.45 43.85 44.18 32.0M
2023-11-22 44.57 45.42 44.05 44.40 85.9M
2023-11-21 44.09 44.16 43.29 43.89 74.1M
2023-11-20 43.15 44.95 43.14 44.70 83.3M
2023-11-17 42.88 43.50 42.57 43.16 78.9M
2023-11-16 42.76 43.21 42.33 43.13 89.0M
2023-11-15 43.62 43.78 42.60 43.06 109.2M
2023-11-14 42.47 43.28 42.29 42.94 116.8M
2023-11-13 40.25 40.73 39.75 40.40 90.2M
2023-11-10 38.75 40.83 38.58 40.77 124.8M
2023-11-09 39.34 39.71 38.06 38.22 129.2M
2023-11-08 39.20 39.43 38.43 39.15 94.0M
2023-11-07 38.35 39.37 37.97 39.08 102.3M
2023-11-06 37.81 38.21 37.32 38.01 91.8M
2023-11-03 36.70 37.98 36.63 37.58 114.3M
2023-11-02 35.76 36.38 35.40 36.30 117.1M
2023-11-01 33.00 34.63 32.97 34.47 166.3M
2023-10-31 32.32 32.89 31.60 32.78 111.5M
2023-10-30 31.95 32.69 31.58 32.31 132.2M
2023-10-27 31.58 32.23 30.95 31.30 147.4M
2023-10-26 32.38 32.64 30.47 30.86 187.0M
2023-10-25 34.63 34.68 32.58 32.77 164.2M
2023-10-24 34.90 35.59 34.40 35.36 122.5M
2023-10-23 33.68 35.41 33.06 34.39 131.8M
2023-10-20 35.52 35.70 34.02 34.09 138.9M
2023-10-19 37.15 37.51 35.44 35.70 185.0M
2023-10-18 37.47 38.18 36.33 36.68 131.6M
2023-10-17 37.52 38.82 36.85 38.30 105.2M
2023-10-16 37.82 39.00 37.77 38.67 86.6M
2023-10-13 39.09 39.28 36.97 37.41 130.1M
2023-10-12 39.47 40.05 38.12 38.88 118.3M
2023-10-11 38.94 39.41 38.40 39.34 95.9M
2023-10-10 38.01 39.37 37.85 38.52 108.1M
2023-10-09 36.61 38.09 36.14 37.90 105.5M
2023-10-06 34.65 37.69 34.41 37.35 147.4M
2023-10-05 35.89 36.00 34.50 35.56 109.0M
2023-10-04 34.78 36.19 34.64 35.94 126.4M
2023-10-03 35.71 36.39 34.04 34.54 133.3M
2023-10-02 35.67 36.90 35.48 36.47 118.2M
2023-09-29 36.58 37.00 35.23 35.62 143.4M
2023-09-28 34.39 36.17 34.13 35.54 134.1M
2023-09-27 34.81 35.27 33.63 34.70 128.4M
2023-09-26 35.31 35.48 34.17 34.49 105.3M
2023-09-25 35.31 36.14 35.01 36.10 81.3M
2023-09-22 36.13 36.78 35.52 35.63 94.1M
2023-09-21 36.55 36.78 35.57 35.60 108.4M
2023-09-20 39.77 39.90 37.70 37.75 98.0M
2023-09-19 39.41 39.83 38.60 39.60 74.4M
2023-09-18 39.43 40.22 39.33 39.84 62.4M
2023-09-15 41.45 41.59 39.43 39.75 89.9M
2023-09-14 41.50 42.24 40.80 41.90 76.2M
2023-09-13 40.58 41.49 40.19 40.94 85.4M
2023-09-12 41.34 41.81 40.40 40.54 77.8M
2023-09-11 41.49 42.09 40.84 41.88 70.9M
2023-09-08 40.31 41.24 40.17 40.50 74.9M
2023-09-07 39.74 40.60 39.38 40.38 84.3M
2023-09-06 42.14 42.24 40.58 41.28 74.0M
2023-09-05 41.97 42.82 41.66 42.40 61.9M
2023-09-01 43.21 43.36 41.75 42.29 82.5M
2023-08-31 42.04 42.98 42.02 42.44 81.1M
2023-08-30 41.43 42.28 41.08 42.06 93.0M
2023-08-29 38.80 41.52 38.69 41.37 93.7M
2023-08-28 38.95 39.17 38.08 38.89 91.3M
2023-08-25 37.43 38.56 36.35 38.04 139.1M
2023-08-24 40.88 40.91 37.10 37.16 116.2M
2023-08-23 38.35 40.12 38.28 39.78 87.7M
2023-08-22 38.97 38.98 37.77 37.99 90.4M
2023-08-21 36.87 38.38 36.71 38.16 95.7M
2023-08-18 35.53 36.81 35.37 36.40 123.5M
2023-08-17 38.25 38.36 36.43 36.57 105.1M
2023-08-16 38.92 39.42 37.82 37.85 95.1M
2023-08-15 40.07 40.34 38.88 39.15 81.3M
2023-08-14 38.83 40.44 38.60 40.39 71.3M
2023-08-11 39.03 39.68 38.60 39.09 100.8M
2023-08-10 40.66 41.75 39.37 39.89 130.3M
2023-08-09 41.16 41.21 39.45 39.71 99.7M
2023-08-08 41.29 41.29 40.00 41.08 94.4M
2023-08-07 41.73 42.20 40.94 42.16 74.9M
2023-08-04 42.39 43.17 40.97 41.14 123.7M
2023-08-03 41.11 42.46 41.05 41.72 101.3M
2023-08-02 43.69 43.70 41.53 42.02 129.0M
2023-08-01 44.79 45.23 44.21 44.96 77.2M
2023-07-31 45.33 45.71 44.82 45.31 79.5M
2023-07-28 44.30 45.59 44.13 45.22 102.2M
2023-07-27 45.11 45.69 42.45 42.90 130.6M
2023-07-26 43.32 43.85 42.44 43.27 102.9M
2023-07-25 43.08 44.28 43.08 43.72 69.1M
2023-07-24 42.98 43.31 42.20 42.86 63.2M
2023-07-21 43.88 44.18 42.51 42.69 102.6M
2023-07-20 45.16 45.70 42.69 43.07 116.9M
2023-07-19 46.73 47.14 45.82 46.32 100.3M
2023-07-18 45.02 46.84 44.31 46.32 98.3M
2023-07-17 44.28 45.57 44.11 45.24 72.8M
2023-07-14 44.22 45.36 43.72 44.02 93.0M
2023-07-13 43.02 44.36 42.83 44.06 82.4M
2023-07-12 41.83 42.44 41.15 41.97 115.2M
2023-07-11 40.02 40.62 39.30 40.47 81.2M
2023-07-10 39.76 40.11 38.93 39.90 86.0M
2023-07-07 40.19 41.26 39.78 39.87 84.3M
2023-07-06 39.97 40.42 39.29 40.28 85.2M
2023-07-05 40.72 41.84 40.71 41.25 69.5M
2023-07-03 41.20 41.49 40.84 41.28 39.9M
2023-06-30 40.40 41.35 40.29 41.00 92.2M
2023-06-29 39.36 39.56 38.67 39.23 99.1M
2023-06-28 38.67 40.14 38.63 39.50 108.7M
2023-06-27 37.85 39.50 37.60 39.26 97.7M
2023-06-26 38.76 39.67 37.34 37.41 108.5M
2023-06-23 38.83 39.71 38.38 38.95 112.6M
2023-06-22 38.37 40.19 38.24 40.14 105.1M
2023-06-21 40.08 40.22 38.50 38.85 99.6M
2023-06-20 40.29 41.08 39.60 40.60 84.1M
2023-06-16 42.41 42.44 40.65 40.80 112.4M
2023-06-15 39.74 42.09 39.51 41.60 127.9M
2023-06-14 39.35 40.30 38.42 40.19 152.7M
2023-06-13 39.37 39.63 38.32 39.35 133.3M
2023-06-12 37.15 38.51 36.84 38.49 78.0M
2023-06-09 36.68 37.62 36.20 36.62 104.0M
2023-06-08 35.02 36.38 34.95 36.18 94.1M
2023-06-07 36.94 37.56 34.77 34.98 114.2M
2023-06-06 36.69 37.16 36.26 36.86 79.8M
2023-06-05 36.76 37.70 36.56 36.90 103.1M
2023-06-02 36.56 37.19 36.01 36.82 108.3M
2023-06-01 34.74 36.43 34.41 36.01 108.4M
2023-05-31 34.97 35.59 34.40 34.75 105.1M
2023-05-30 36.31 36.67 35.04 35.47 135.3M
2023-05-26 32.81 35.25 32.79 34.98 126.4M
2023-05-25 32.36 32.87 31.68 32.52 130.9M
2023-05-24 30.27 30.70 29.77 30.33 118.0M
2023-05-23 31.56 31.90 30.73 30.83 106.3M
2023-05-22 31.68 32.36 31.67 32.07 83.3M
2023-05-19 32.03 32.24 31.45 31.74 99.0M
2023-05-18 30.40 32.04 30.40 31.96 135.9M
2023-05-17 29.55 30.48 29.23 30.33 101.1M
2023-05-16 28.98 29.74 28.96 29.28 79.7M
2023-05-15 28.85 29.25 28.43 29.17 86.5M
2023-05-12 29.18 29.30 28.17 28.73 105.4M
2023-05-11 28.91 29.19 28.49 29.03 97.3M
2023-05-10 28.52 29.02 27.87 28.79 151.6M
2023-05-09 27.99 28.22 27.81 27.89 64.8M
2023-05-08 28.10 28.54 27.82 28.44 75.7M
2023-05-05 27.12 28.46 27.03 28.21 97.8M
2023-05-04 26.78 27.08 26.28 26.58 121.3M
2023-05-03 27.50 28.20 26.83 26.88 170.1M
2023-05-02 28.14 28.22 26.96 27.42 124.7M
2023-05-01 28.14 28.53 27.87 28.17 89.0M
2023-04-28 27.64 28.28 27.33 28.25 130.5M
2023-04-27 26.56 27.83 26.39 27.69 127.8M
2023-04-26 26.02 26.39 25.51 25.62 124.9M
2023-04-25 26.28 26.45 25.17 25.20 138.3M
2023-04-24 26.81 27.17 26.14 26.71 107.6M
2023-04-21 26.70 27.09 26.25 26.87 114.4M
2023-04-20 26.67 27.58 26.47 26.82 136.8M
2023-04-19 26.87 27.74 26.84 27.46 95.9M
2023-04-18 28.07 28.18 27.20 27.52 106.4M
2023-04-17 27.35 27.62 26.81 27.50 114.3M
2023-04-14 27.21 27.93 26.70 27.47 142.7M
2023-04-13 26.53 27.74 26.49 27.63 123.8M
2023-04-12 27.34 27.49 26.00 26.13 174.0M
2023-04-11 27.36 27.37 26.70 26.84 104.3M
2023-04-10 26.64 27.38 26.17 27.37 118.5M
2023-04-06 26.46 27.56 26.11 27.43 121.0M
2023-04-05 27.47 27.52 26.41 26.89 129.1M
2023-04-04 28.16 28.43 27.42 27.78 116.1M
2023-04-03 27.68 28.12 27.33 28.06 125.1M
2023-03-31 27.00 28.32 26.91 28.26 127.0M
2023-03-30 26.82 27.09 26.49 26.94 130.1M
2023-03-29 25.76 26.37 25.57 26.23 119.4M
2023-03-28 25.14 25.14 24.29 24.87 118.0M
2023-03-27 25.99 26.26 25.06 25.29 136.8M
2023-03-24 25.44 25.84 24.84 25.82 169.8M
2023-03-23 25.60 26.61 24.88 25.56 196.5M
2023-03-22 25.71 26.96 24.65 24.68 237.9M
2023-03-21 25.31 26.00 24.93 25.88 135.1M
2023-03-20 24.43 24.92 23.89 24.83 164.2M
2023-03-17 24.93 25.51 24.10 24.57 201.8M
2023-03-16 22.88 25.03 22.72 24.94 229.0M
2023-03-15 22.17 23.22 21.83 23.11 274.6M
2023-03-14 22.12 22.91 21.92 22.78 217.2M
2023-03-13 20.47 22.15 20.13 21.33 329.5M
2023-03-10 21.82 22.16 20.62 20.88 314.9M
2023-03-09 23.11 23.71 21.59 21.78 196.8M
2023-03-08 22.75 23.14 22.33 22.99 145.5M
2023-03-07 23.56 23.78 22.52 22.68 176.3M
2023-03-06 23.76 24.48 23.50 23.56 151.8M
2023-03-03 22.50 23.53 22.38 23.46 151.7M
2023-03-02 21.01 22.30 20.95 22.11 159.5M
2023-03-01 22.06 22.21 21.37 21.59 154.4M
2023-02-28 22.08 22.72 22.00 22.13 127.3M
2023-02-27 22.48 22.80 22.10 22.24 138.8M
2023-02-24 21.75 22.03 21.35 21.77 172.8M
2023-02-23 23.19 23.23 21.95 22.93 179.8M
2023-02-22 22.45 22.85 21.98 22.37 167.3M
2023-02-21 23.10 23.45 22.29 22.35 150.5M
2023-02-17 24.03 24.23 23.30 24.04 194.9M
2023-02-16 24.83 25.87 24.53 24.57 194.5M
2023-02-15 25.02 26.10 24.85 26.06 138.7M
2023-02-14 24.54 25.74 24.05 25.49 255.7M
2023-02-13 24.14 25.10 23.85 24.95 139.9M
2023-02-10 23.76 24.26 23.22 23.82 183.9M
2023-02-09 26.05 26.09 23.93 24.32 197.6M
2023-02-08 26.05 26.30 24.81 24.99 181.3M
2023-02-07 24.83 26.69 24.54 26.41 259.9M
2023-02-06 24.85 25.45 24.52 24.87 161.8M
2023-02-03 25.21 27.14 25.11 25.52 267.4M
2023-02-02 25.96 27.45 25.75 26.91 267.9M
2023-02-01 22.86 24.95 22.36 24.39 271.6M
2023-01-31 21.94 22.92 21.90 22.91 158.3M
2023-01-30 22.55 22.90 21.85 21.93 173.9M
2023-01-27 22.36 23.82 22.33 23.33 188.4M
2023-01-26 22.22 22.72 21.60 22.68 203.4M
2023-01-25 20.56 21.59 19.98 21.44 218.1M
2023-01-24 21.36 21.87 21.24 21.60 145.0M
2023-01-23 20.55 22.00 20.38 21.73 194.0M
2023-01-20 19.18 20.45 18.96 20.39 161.3M
2023-01-19 19.07 19.31 18.58 18.85 166.4M
2023-01-18 20.58 20.91 19.39 19.46 186.7M
2023-01-17 20.06 20.51 19.81 20.21 139.8M
2023-01-13 19.17 20.17 19.10 20.10 159.8M
2023-01-12 19.52 19.92 18.59 19.71 280.9M
2023-01-11 18.69 19.44 18.52 19.41 151.3M
2023-01-10 17.82 18.49 17.70 18.49 164.4M
2023-01-09 18.08 18.96 17.89 18.01 186.0M
2023-01-06 16.65 17.90 16.10 17.64 233.4M
2023-01-05 16.81 16.85 16.28 16.36 181.3M
2023-01-04 17.33 17.49 16.54 17.17 217.6M
2023-01-03 17.74 18.04 16.47 16.91 179.9M