ICE Mini MSCI ACWI NTR Futures

🏛️ 美国 →
541.50
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
2025-09-26 539.60 539.60 538.48 541.50 0.0M
2025-09-25 538.73 541.43 538.65 539.03 0.0M
2025-09-24 541.60 544.60 541.60 541.93 0.0M
2025-09-23 544.08 544.08 544.08 544.08 0.0M
2025-09-22 543.30 543.33 542.73 546.53 0.0M
2025-09-19 538.09 538.09 538.09 538.09 0.0M
2025-09-18 537.33 537.35 536.58 537.33 0.0M
2025-09-17 535.68 536.23 535.25 535.03 0.0M
2025-09-16 535.45 536.05 535.45 535.90 0.0M
2025-09-15 536.00 536.45 533.53 536.13 0.0M
2025-09-12 533.30 533.63 532.45 533.13 0.0M
2025-09-11 532.85 534.38 529.55 534.33 0.0M
2025-09-10 530.70 530.70 528.63 529.18 0.0M
2025-09-09 526.03 527.65 526.03 527.98 0.0M
2025-09-08 526.35 527.45 525.68 527.05 0.0M
2025-09-05 523.23 527.70 523.23 524.28 0.0M
2025-09-04 524.28 524.55 521.18 524.40 0.0M
2025-09-03 520.23 521.13 519.38 520.65 0.0M
2025-09-02 514.98 521.60 514.95 518.70 0.0M
2025-09-01 523.70 523.70 523.70 523.33 0.0M
2025-08-29 522.50 523.63 522.20 522.35 0.0M
2025-08-28 524.13 524.73 524.13 525.90 0.0M
2025-08-27 522.40 524.10 521.83 524.08 0.0M
2025-08-26 522.20 523.58 521.55 523.90 0.0M
2025-08-25 524.53 525.08 524.53 522.85 0.0M
2025-08-22 526.55 526.58 517.88 526.10 0.0M
2025-08-21 518.98 519.50 517.33 518.13 0.0M
2025-08-20 518.83 520.70 518.28 520.00 0.0M
2025-08-19 522.03 522.85 520.20 520.60 0.0M
2025-08-18 523.53 523.53 523.53 523.48 0.0M
2025-08-15 523.05 524.88 523.03 523.20 0.0M
2025-08-14 522.90 523.40 521.65 523.65 0.0M
2025-08-13 524.38 524.38 524.00 524.38 0.0M
2025-08-12 520.15 521.93 516.15 521.80 0.0M
2025-08-11 518.53 518.53 516.10 516.10 0.0M
2025-08-08 517.55 518.35 516.00 517.90 0.0M
2025-08-07 515.20 517.08 513.68 514.88 0.0M
2025-08-06 513.70 513.73 511.18 513.83 0.0M
2025-08-05 511.05 512.98 510.75 510.25 0.0M
2025-08-04 510.45 512.05 508.13 511.60 0.0M
2025-08-01 503.55 507.30 503.40 504.55 0.0M
2025-07-31 514.78 516.83 510.18 511.15 0.0M
2025-07-30 515.68 516.45 512.80 514.08 0.0M
2025-07-29 515.55 518.10 515.38 515.38 0.0M
2025-07-28 517.40 519.60 516.65 516.73 0.0M
2025-07-25 518.03 518.90 517.20 519.05 0.0M
2025-07-24 519.05 519.50 518.05 518.30 0.0M
2025-07-23 516.03 519.23 515.53 519.03 0.0M
2025-07-22 510.98 512.48 510.98 513.40 0.0M
2025-07-21 513.45 514.23 512.33 512.28 0.0M
2025-07-18 511.05 511.05 511.05 511.05 0.0M
2025-07-17 511.53 511.53 508.63 511.60 0.0M
2025-07-16 506.80 507.40 506.13 509.10 0.0M
2025-07-15 507.73 511.35 506.95 507.55 0.0M
2025-07-14 509.85 509.85 507.73 509.85 0.0M
2025-07-11 508.75 509.58 507.75 508.88 0.0M
2025-07-10 512.15 512.15 510.25 511.75 0.0M
2025-07-09 508.80 510.70 508.80 510.68 0.0M
2025-07-08 507.88 507.88 507.73 508.00 0.0M
2025-07-07 509.80 510.05 509.80 507.00 0.0M
2025-07-04 508.55 508.55 508.55 508.55 0.0M
2025-07-03 511.68 511.68 508.95 511.68 0.0M
2025-07-02 507.40 509.30 506.43 508.85 0.0M
2025-07-01 506.00 506.85 506.00 507.03 0.0M
2025-06-30 506.13 508.13 505.65 507.98 0.0M
2025-06-27 505.23 505.45 504.70 505.58 0.0M
2025-06-26 502.00 503.53 500.65 503.43 0.0M
2025-06-25 499.53 499.60 498.43 498.90 0.0M
2025-06-24 498.15 499.78 496.90 499.63 0.0M
2025-06-23 490.53 490.53 487.60 493.25 0.0M
2025-06-20 484.07 484.07 484.07 484.07 0.0M
2025-06-19 483.33 483.33 483.28 483.28 0.0M
2025-06-18 485.78 487.58 485.78 485.55 0.0M
2025-06-17 489.10 489.13 485.33 485.53 0.0M
2025-06-16 491.50 492.38 487.85 490.15 0.0M
2025-06-13 486.35 487.85 484.98 486.15 0.0M
2025-06-12 491.80 491.80 488.40 492.20 0.0M
2025-06-11 492.90 492.90 490.33 490.33 0.0M
2025-06-10 490.20 490.65 488.48 491.08 0.0M
2025-06-09 488.43 488.70 488.40 488.98 0.0M
2025-06-06 488.55 488.55 488.55 488.50 0.0M
2025-06-05 484.80 488.23 484.80 484.65 0.0M
2025-06-04 486.58 487.15 486.33 486.55 0.0M
2025-06-03 483.00 485.18 483.00 485.28 0.0M
2025-06-02 481.23 484.00 480.78 483.93 0.0M
2025-05-30 481.03 481.40 477.23 480.83 0.0M
2025-05-29 485.00 485.00 481.43 481.33 0.0M
2025-05-28 481.60 481.65 480.58 479.85 0.0M
2025-05-27 480.70 481.10 479.48 482.90 0.0M
2025-05-26 480.70 480.78 480.70 480.93 0.0M
2025-05-23 477.38 478.15 470.63 475.40 0.0M
2025-05-22 477.45 477.70 476.10 477.08 0.0M
2025-05-21 481.70 482.55 476.95 477.75 0.0M
2025-05-20 483.08 483.35 482.83 483.40 0.0M
2025-05-19 478.43 482.03 478.43 484.00 0.0M
2025-05-16 480.83 481.38 480.15 482.83 0.0M
2025-05-15 476.33 479.83 476.33 480.15 0.0M
2025-05-14 478.28 480.15 477.45 478.13 0.0M
2025-05-13 473.03 477.70 473.03 478.03 0.0M
2025-05-12 473.95 474.45 472.78 475.28 0.0M
2025-05-09 464.73 465.68 463.90 463.90 0.0M
2025-05-08 465.43 465.45 462.68 463.28 0.0M
2025-05-07 462.70 462.70 461.05 462.20 0.0M
2025-05-06 463.25 463.25 460.68 461.90 0.0M
2025-05-05 463.90 465.10 463.70 464.40 0.0M
2025-05-02 463.65 463.65 463.65 465.83 0.0M
2025-05-01 457.70 457.70 457.70 457.70 0.0M
2025-04-30 456.00 456.85 447.98 456.75 0.0M
2025-04-29 454.83 456.53 453.85 456.38 0.0M
2025-04-28 451.68 454.50 451.68 454.40 0.0M
2025-04-25 452.30 452.80 448.75 453.25 0.0M
2025-04-24 441.60 450.88 440.93 450.95 0.0M
2025-04-23 445.75 448.38 442.43 443.43 0.0M
2025-04-22 431.50 436.70 431.50 437.58 0.0M
2025-04-21 429.43 429.43 429.43 429.43 0.0M
2025-04-17 436.88 437.65 434.28 435.03 0.0M
2025-04-16 435.90 439.48 432.43 433.10 0.0M
2025-04-15 441.03 441.65 440.40 440.25 0.0M
2025-04-14 440.93 441.25 438.05 439.95 0.0M
2025-04-11 428.50 428.50 428.50 435.88 0.0M
2025-04-10 431.68 433.48 420.40 427.18 0.0M
2025-04-09 401.25 440.03 401.25 440.25 0.0M
2025-04-08 414.48 420.78 401.03 408.00 0.0M
2025-04-07 402.15 414.53 402.10 409.00 0.0M
2025-04-04 437.00 437.00 414.10 414.45 0.0M
2025-04-03 448.65 448.65 441.60 441.18 0.0M
2025-04-02 455.40 462.15 455.28 459.60 0.0M
2025-04-01 456.03 457.65 452.15 456.98 0.0M
2025-03-31 450.30 455.55 450.30 455.50 0.0M
2025-03-28 454.28 454.28 454.28 454.95 0.0M
2025-03-27 463.05 464.13 463.05 463.18 0.0M
2025-03-26 468.58 468.58 464.08 464.03 0.0M
2025-03-25 469.23 469.83 469.23 469.38 0.0M
2025-03-24 466.45 468.85 466.45 468.55 0.0M
2025-03-21 457.61 457.61 457.61 457.61 0.0M
2025-03-20 460.08 460.08 458.55 458.20 0.0M
2025-03-19 456.63 458.40 456.55 460.20 0.0M
2025-03-18 460.30 460.43 455.70 456.33 0.0M
2025-03-17 454.35 460.00 454.35 460.15 0.0M
2025-03-14 449.95 455.73 449.95 455.90 0.0M
2025-03-13 449.65 452.15 446.65 446.80 0.0M
2025-03-12 450.88 454.20 449.78 452.25 0.0M
2025-03-11 453.18 453.38 447.70 449.63 0.0M
2025-03-10 460.43 460.45 452.43 451.40 0.0M
2025-03-07 460.43 463.85 459.43 464.13 0.0M
2025-03-06 465.85 465.85 463.62 461.12 0.0M
2025-03-05 465.50 469.10 461.83 468.63 0.0M
2025-03-04 461.95 464.25 460.57 461.25 0.0M
2025-03-03 472.78 472.80 464.88 464.50 0.0M
2025-02-28 465.58 468.75 465.58 469.88 0.0M
2025-02-27 474.00 475.08 465.65 465.68 0.0M
2025-02-26 474.50 474.80 472.95 472.53 0.0M
2025-02-25 473.15 473.20 470.23 472.15 0.0M
2025-02-24 477.60 477.60 475.20 472.75 0.0M
2025-02-21 482.70 482.98 475.75 475.35 0.0M
2025-02-20 482.00 482.00 479.95 482.20 0.0M
2025-02-19 483.83 483.83 480.85 482.85 0.0M
2025-02-18 483.70 483.93 482.23 483.45 0.0M
2025-02-17 482.50 482.50 482.50 483.68 0.0M
2025-02-14 482.08 482.43 481.40 481.85 0.0M
2025-02-13 476.55 480.63 476.55 481.58 0.0M
2025-02-12 476.52 476.52 476.52 476.53 0.0M
2025-02-11 475.03 475.03 475.03 477.00 0.0M
2025-02-10 476.38 476.40 476.30 476.60 0.0M
2025-02-07 478.38 478.38 473.10 473.30 0.0M
2025-02-06 476.73 476.88 474.95 477.20 0.0M
2025-02-05 471.25 475.30 470.83 475.63 0.0M
2025-02-04 470.53 473.80 470.33 473.70 0.0M
2025-02-03 465.73 470.88 464.33 469.23 0.0M
2025-01-31 477.03 477.03 472.90 473.25 0.0M
2025-01-30 475.95 475.95 475.95 476.53 0.0M
2025-01-29 475.10 475.10 475.10 472.83 0.0M
2025-01-28 470.80 472.85 470.80 474.35 0.0M
2025-01-27 470.63 471.45 466.40 471.15 0.0M
2025-01-24 476.90 476.90 476.90 476.90 0.0M
2025-01-23 476.95 476.95 476.95 476.95 0.0M
2025-01-22 474.48 474.48 474.48 474.48 0.0M
2025-01-21 469.58 471.03 469.58 472.85 0.0M
2025-01-20 468.70 468.70 468.70 468.70 0.0M
2025-01-17 466.75 466.75 466.75 467.50 0.0M
2025-01-16 464.28 464.78 464.28 463.75 0.0M
2025-01-15 456.60 464.05 456.60 463.90 0.0M
2025-01-14 457.55 457.55 455.30 456.25 0.0M
2025-01-13 450.90 451.80 450.65 455.20 0.0M
2025-01-10 460.78 461.90 460.78 455.45 0.0M
2025-01-09 461.68 462.18 461.68 462.55 0.0M
2025-01-08 463.13 463.13 460.58 462.63 0.0M
2025-01-07 467.85 468.35 465.65 462.68 0.0M
2025-01-06 468.20 470.30 468.20 466.75 0.0M
2025-01-03 462.43 462.43 462.43 464.02 0.0M
2025-01-02 462.40 462.75 460.75 459.27 0.0M