WisdomTree NASDAQ 100 3x Daily Leveraged (QQQ3)

QQQ3
🏛️ 法国 →
254.03
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
2025-09-26 254.64 254.64 251.78 254.03 0.0M
2025-09-25 255.36 256.40 255.36 253.42 0.0M
2025-09-24 259.41 260.73 257.49 257.49 0.0M
2025-09-23 263.43 264.30 261.98 262.12 0.0M
2025-09-22 258.60 260.96 256.34 261.31 0.0M
2025-09-19 253.77 257.68 253.77 256.12 0.0M
2025-09-18 251.63 256.34 251.63 256.81 0.0M
2025-09-17 248.03 248.03 248.03 244.21 0.0M
2025-09-16 250.71 252.47 250.71 247.64 0.0M
2025-09-15 245.83 248.50 245.83 248.54 0.0M
2025-09-12 242.07 245.00 241.05 244.44 0.0M
2025-09-11 240.09 241.52 240.09 242.80 0.0M
2025-09-10 240.41 240.41 239.38 239.97 0.0M
2025-09-09 236.67 236.67 236.20 235.29 0.0M
2025-09-08 234.48 239.65 234.48 237.49 0.0M
2025-09-05 235.74 236.47 229.76 230.52 0.0M
2025-09-04 227.93 228.50 227.93 230.18 0.0M
2025-09-03 224.82 227.00 224.82 225.73 0.0M
2025-09-02 226.02 226.02 217.94 217.01 0.0M
2025-09-01 225.93 226.84 225.66 227.67 0.0M
2025-08-29 235.25 235.25 227.16 227.24 0.0M
2025-08-28 232.47 232.47 232.47 233.91 0.0M
2025-08-27 232.39 232.39 231.93 232.18 0.0M
2025-08-26 227.87 227.87 227.87 229.00 0.0M
2025-08-25 228.23 228.29 228.00 231.00 0.0M
2025-08-22 220.37 231.76 220.37 230.86 0.0M
2025-08-21 223.56 223.56 222.26 222.65 0.0M
2025-08-20 226.24 227.41 216.35 220.78 0.0M
2025-08-19 236.55 236.60 230.75 231.00 0.0M
2025-08-18 237.92 239.05 235.05 235.98 0.0M
2025-08-15 244.32 244.32 236.64 236.95 0.0M
2025-08-14 240.89 242.78 240.25 240.89 0.0M
2025-08-13 242.33 245.00 240.98 240.36 0.0M
2025-08-12 234.45 236.53 233.70 238.34 0.0M
2025-08-11 236.71 236.71 235.09 237.10 0.0M
2025-08-08 230.57 235.43 230.57 234.03 0.0M
2025-08-07 230.00 234.41 230.00 230.17 0.0M
2025-08-06 222.37 222.37 222.37 224.61 0.0M
2025-08-05 228.23 228.35 227.06 221.29 0.0M
2025-08-04 216.69 218.73 216.69 222.88 0.0M
2025-08-01 226.98 227.17 212.91 214.87 0.0M
2025-07-31 242.91 244.26 236.58 235.47 0.0M
2025-07-30 231.57 233.28 231.25 232.98 0.0M
2025-07-29 233.56 235.00 233.56 231.22 0.0M
2025-07-28 230.00 230.10 229.63 229.96 0.0M
2025-07-25 224.85 224.85 224.85 226.06 0.0M
2025-07-24 223.94 224.74 222.20 224.31 0.0M
2025-07-23 221.45 221.45 220.25 220.01 0.0M
2025-07-22 224.88 224.88 223.09 219.95 0.0M
2025-07-21 224.07 226.09 224.07 225.80 0.0M
2025-07-18 224.47 224.62 223.18 221.25 0.0M
2025-07-17 220.81 220.81 219.61 223.42 0.0M
2025-07-16 215.36 218.42 211.68 211.68 0.0M
2025-07-15 219.39 221.63 219.21 221.23 0.0M
2025-07-14 210.93 211.63 210.48 215.42 0.0M
2025-07-11 213.87 213.87 211.09 213.50 0.0M
2025-07-10 213.93 215.98 213.93 215.20 0.0M
2025-07-09 211.38 214.55 211.14 214.04 0.0M
2025-07-08 211.90 211.90 211.90 211.11 0.0M
2025-07-07 212.33 212.33 211.78 211.96 0.0M
2025-07-04 213.52 213.52 211.00 211.36 0.0M
2025-07-03 210.22 215.72 210.22 215.78 0.0M
2025-07-02 207.37 209.83 203.24 208.39 0.0M
2025-07-01 209.79 209.88 208.00 205.08 0.0M
2025-06-30 210.50 211.84 210.49 209.14 0.0M
2025-06-27 207.34 208.99 207.34 209.06 0.0M
2025-06-26 202.54 202.96 201.99 203.40 0.0M
2025-06-25 200.84 204.10 200.79 201.81 0.0M
2025-06-24 198.55 198.88 198.55 199.46 0.0M
2025-06-23 187.11 187.11 187.11 189.74 0.0M
2025-06-20 189.22 190.60 189.22 187.97 0.0M
2025-06-19 188.14 188.59 184.00 185.26 0.0M
2025-06-18 191.77 193.09 191.77 192.74 0.0M
2025-06-17 192.96 194.55 192.91 194.05 0.0M
2025-06-16 190.37 195.71 190.37 195.43 0.0M
2025-06-13 187.25 188.80 187.18 191.75 0.0M
2025-06-12 194.26 195.78 191.82 194.93 0.0M
2025-06-11 197.19 201.00 197.19 198.91 0.0M
2025-06-10 194.72 194.72 194.72 195.84 0.0M
2025-06-09 193.34 195.00 193.34 194.91 0.0M
2025-06-06 190.88 195.74 190.41 194.53 0.0M
2025-06-05 193.36 195.30 193.11 197.21 0.0M
2025-06-04 192.15 192.50 192.15 193.21 0.0M
2025-06-03 185.73 191.03 185.47 191.67 0.0M
2025-06-02 180.77 183.40 179.57 182.93 0.0M
2025-05-30 183.87 185.39 183.20 184.30 0.0M
2025-05-29 195.44 196.85 187.33 187.54 0.0M
2025-05-28 186.74 190.00 186.35 187.40 0.0M
2025-05-27 181.44 184.65 181.44 185.10 0.0M
2025-05-26 180.25 181.33 180.25 180.99 0.0M
2025-05-23 179.78 181.09 170.00 174.47 0.0M
2025-05-22 181.57 183.95 179.81 181.66 0.0M
2025-05-21 183.97 185.77 183.97 188.79 0.0M
2025-05-20 187.43 187.92 187.43 187.65 0.0M
2025-05-19 182.62 182.62 179.39 187.27 0.0M
2025-05-16 187.35 190.00 187.35 189.67 0.0M
2025-05-15 186.44 186.44 182.61 188.71 0.0M
2025-05-14 186.99 187.28 183.43 187.40 0.0M
2025-05-13 175.37 183.30 174.97 185.49 0.0M
2025-05-12 174.30 179.48 174.30 174.05 0.0M
2025-05-09 158.15 160.04 158.15 156.73 0.0M
2025-05-08 159.18 159.18 155.75 157.74 0.0M
2025-05-07 152.22 152.22 150.00 148.30 0.0M
2025-05-06 151.19 151.25 147.00 151.21 0.0M
2025-05-05 161.00 161.00 153.00 155.04 0.0M
2025-05-02 151.95 156.38 150.40 156.01 0.0M
2025-04-30 142.71 143.01 136.21 139.87 0.0M
2025-04-29 141.99 143.00 140.47 142.11 0.0M
2025-04-28 145.00 145.00 138.37 137.20 0.0M
2025-04-25 140.74 140.74 136.41 138.19 0.0M
2025-04-24 125.71 134.27 123.81 119.32 0.0M
2025-04-23 127.35 129.98 127.35 127.45 0.0M
2025-04-22 124.30 124.30 112.43 117.33 0.0M
2025-04-17 120.16 120.16 118.83 118.47 0.0M
2025-04-16 123.82 125.56 123.39 126.27 0.0M
2025-04-15 132.43 134.14 132.43 133.55 0.0M
2025-04-14 133.52 137.36 132.94 130.95 0.0M
2025-04-11 126.29 126.29 119.47 121.01 0.0M
2025-04-10 139.63 139.79 125.88 123.44 0.0M
2025-04-09 104.40 110.93 99.86 108.59 0.0M
2025-04-08 117.02 125.92 117.02 120.92 0.0M
2025-04-07 94.16 115.98 94.16 105.70 0.0M
2025-04-04 135.01 135.15 115.02 120.99 0.0M
2025-04-03 148.75 148.75 138.42 139.82 0.0M
2025-04-02 161.88 161.88 157.02 164.29 0.0M
2025-04-01 159.14 159.14 156.00 161.82 0.0M
2025-03-31 153.19 153.60 150.00 156.23 0.0M
2025-03-28 170.43 172.56 160.00 159.94 0.0M
2025-03-27 175.57 178.00 172.00 175.57 0.0M
2025-03-26 186.23 186.23 178.87 178.97 0.0M
2025-03-25 182.80 183.99 181.40 184.80 0.0M
2025-03-24 177.55 183.22 177.55 182.50 0.0M
2025-03-21 169.68 169.68 164.60 169.50 0.0M
2025-03-20 173.75 175.78 166.92 175.41 0.0M
2025-03-19 164.35 167.96 164.27 169.89 0.0M
2025-03-18 170.96 171.82 163.93 165.17 0.0M
2025-03-17 167.37 172.05 167.37 168.75 0.0M
2025-03-14 163.19 169.99 163.19 167.29 0.0M
2025-03-13 164.92 167.17 163.51 160.85 0.0M
2025-03-12 164.62 171.90 164.40 169.54 0.0M
2025-03-11 165.33 166.30 160.80 162.00 0.0M
2025-03-10 182.52 182.52 168.49 172.24 0.0M
2025-03-07 184.80 186.15 177.29 176.66 0.0M
2025-03-06 197.02 197.02 188.50 192.43 0.0M
2025-03-05 198.88 200.24 192.91 190.30 0.0M
2025-03-04 202.35 202.35 189.49 189.98 0.0M
2025-03-03 217.81 219.39 211.24 213.00 0.0M
2025-02-28 208.51 210.52 203.00 207.67 0.0M
2025-02-27 226.42 230.15 218.08 221.36 0.0M
2025-02-26 226.22 227.12 224.30 228.39 0.0M
2025-02-25 229.15 230.34 218.00 218.14 0.0M
2025-02-24 241.88 243.57 233.83 236.92 0.0M
2025-02-21 254.73 258.33 254.35 251.04 0.0M
2025-02-20 258.73 258.73 253.48 252.18 0.0M
2025-02-19 259.15 259.15 257.56 259.88 0.0M
2025-02-18 260.96 261.62 260.62 258.09 0.0M
2025-02-17 259.05 259.05 257.03 259.18 0.0M
2025-02-14 255.83 255.87 254.21 255.05 0.0M
2025-02-13 250.43 253.37 250.43 250.72 0.0M
2025-02-12 246.78 246.78 242.74 242.23 0.0M
2025-02-11 245.87 248.87 244.25 247.89 0.0M
2025-02-10 244.67 250.82 243.88 249.82 0.0M
2025-02-07 248.92 250.11 245.24 243.09 0.0M
2025-02-06 246.43 248.31 245.66 247.24 0.0M
2025-02-05 237.02 237.02 237.02 240.08 0.0M
2025-02-04 234.81 241.48 234.81 243.04 0.0M
2025-02-03 229.82 236.66 228.99 235.74 0.0M
2025-01-31 245.81 251.95 245.01 250.59 0.0M
2025-01-30 241.96 241.96 235.08 237.71 0.0M
2025-01-29 242.12 242.12 237.59 236.06 0.0M
2025-01-28 231.37 231.70 227.89 233.16 0.0M
2025-01-27 225.93 231.62 210.00 225.19 0.0M
2025-01-24 253.88 253.88 253.88 252.18 0.0M
2025-01-23 251.39 252.46 250.50 250.66 0.0M
2025-01-22 249.61 252.42 249.61 255.70 0.0M
2025-01-21 241.89 245.50 241.89 241.50 0.0M
2025-01-20 243.51 243.80 242.42 244.34 0.0M
2025-01-17 233.26 242.73 232.91 245.04 0.0M
2025-01-16 241.58 241.58 235.50 234.52 0.0M
2025-01-15 221.48 236.39 221.48 234.76 0.0M
2025-01-14 227.33 228.82 226.10 221.48 0.0M
2025-01-13 222.45 222.45 216.92 218.17 0.0M
2025-01-10 233.18 233.18 222.72 223.62 0.0M
2025-01-09 232.05 234.83 232.05 238.67 0.0M
2025-01-08 236.22 236.22 234.79 234.85 0.0M
2025-01-07 245.73 248.57 239.13 241.13 0.0M
2025-01-06 241.93 248.33 241.93 251.49 0.0M
2025-01-03 233.34 233.34 232.99 238.40 0.0M
2025-01-02 235.45 238.45 235.45 235.07 0.0M