Axs Green Alpha ETF (NXTE)

NXTE
🏛️ 美国 →
38.01
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 33.51 33.51 33.06 33.08 0.0M
2023-12-28 33.60 33.60 33.33 33.51 0.0M
2023-12-27 33.50 33.50 33.25 33.36 0.0M
2023-12-26 33.15 33.39 33.02 33.35 0.0M
2023-12-22 33.20 33.24 32.83 33.00 0.0M
2023-12-21 32.57 32.92 32.51 32.92 0.0M
2023-12-20 32.97 33.07 32.15 32.15 0.0M
2023-12-19 33.04 33.15 32.97 33.08 0.0M
2023-12-18 32.27 32.43 32.27 32.32 0.0M
2023-12-15 32.84 33.03 32.50 32.76 0.0M
2023-12-14 32.03 33.12 32.03 32.80 0.0M
2023-12-13 30.32 31.41 30.18 31.41 0.0M
2023-12-12 30.66 30.66 30.34 30.42 0.0M
2023-12-11 30.82 30.82 30.67 30.75 0.0M
2023-12-08 30.80 30.81 30.47 30.67 0.0M
2023-12-07 30.72 30.97 30.72 30.90 0.0M
2023-12-06 31.19 31.19 30.68 30.68 0.0M
2023-12-05 30.75 30.75 30.59 30.59 0.0M
2023-12-04 30.84 30.95 30.77 30.95 0.0M
2023-12-01 30.12 30.82 30.12 30.82 0.0M
2023-11-30 29.89 30.09 29.80 29.98 0.0M
2023-11-29 30.05 30.30 30.03 30.03 0.0M
2023-11-28 29.56 29.75 29.35 29.75 0.0M
2023-11-27 29.62 29.70 29.49 29.57 0.0M
2023-11-24 29.73 29.73 29.58 29.58 0.0M
2023-11-22 29.37 29.54 29.37 29.54 0.0M
2023-11-21 29.80 29.80 29.28 29.28 0.0M
2023-11-20 29.43 29.93 29.43 29.87 0.0M
2023-11-17 28.83 29.40 28.83 29.31 0.0M
2023-11-16 28.75 28.75 28.74 28.74 0.0M
2023-11-15 29.10 29.11 29.03 29.03 0.0M
2023-11-14 27.85 28.66 27.85 28.58 0.0M
2023-11-13 26.77 27.11 26.77 27.08 0.0M
2023-11-10 26.99 27.32 26.99 27.26 0.0M
2023-11-09 27.33 27.37 26.83 26.84 0.0M
2023-11-08 27.51 27.51 27.34 27.43 0.0M
2023-11-07 27.60 27.65 27.32 27.57 0.0M
2023-11-06 27.52 27.52 27.28 27.42 0.0M
2023-11-03 27.17 27.84 26.89 27.66 0.0M
2023-11-02 25.90 26.75 25.88 26.70 0.0M
2023-11-01 25.55 25.64 25.54 25.63 0.0M
2023-10-31 25.24 25.46 25.24 25.35 0.0M
2023-10-30 24.93 25.19 24.93 25.09 0.0M
2023-10-27 25.55 25.55 24.93 24.98 0.0M
2023-10-26 25.33 25.70 25.27 25.46 0.0M
2023-10-25 25.47 25.63 25.21 25.21 0.0M
2023-10-24 26.14 26.14 26.06 26.06 0.0M
2023-10-23 25.78 26.06 25.63 25.63 0.0M
2023-10-20 25.99 26.63 25.70 25.70 0.0M
2023-10-19 26.84 26.84 26.21 26.21 0.0M
2023-10-18 27.41 27.41 26.84 26.94 0.0M
2023-10-17 27.21 27.71 27.21 27.66 0.0M
2023-10-16 27.57 27.61 27.56 27.57 0.0M
2023-10-13 27.73 27.73 27.28 27.31 0.0M
2023-10-12 27.79 27.87 27.49 27.65 0.0M
2023-10-11 28.12 28.13 28.04 28.13 0.0M
2023-10-10 27.38 28.08 27.38 28.02 0.0M
2023-10-09 27.12 27.32 27.02 27.32 0.0M
2023-10-06 26.94 27.47 26.94 27.38 0.0M
2023-10-05 27.18 27.22 27.15 27.15 0.0M
2023-10-04 27.09 27.31 27.00 27.28 0.0M
2023-10-03 27.47 27.47 26.87 26.98 0.0M
2023-10-02 28.04 28.04 27.50 27.64 0.0M
2023-09-29 28.54 28.54 28.21 28.24 0.0M
2023-09-28 27.79 28.20 27.79 28.05 0.0M
2023-09-27 28.08 28.08 27.61 27.90 0.0M
2023-09-26 27.93 27.93 27.73 27.81 0.0M
2023-09-25 28.30 28.34 28.15 28.32 0.0M
2023-09-22 28.70 28.70 28.51 28.51 0.0M
2023-09-21 29.00 29.00 28.60 28.60 0.0M
2023-09-20 29.59 29.69 29.22 29.22 0.0M
2023-09-19 29.42 29.47 29.37 29.37 0.0M
2023-09-18 29.58 29.71 29.48 29.49 0.0M
2023-09-15 30.09 30.09 29.86 29.97 0.0M
2023-09-14 30.37 30.53 30.36 30.40 0.0M
2023-09-13 30.32 30.32 29.87 29.99 0.0M
2023-09-12 30.26 30.34 30.17 30.22 0.0M
2023-09-11 30.13 30.32 30.13 30.29 0.0M
2023-09-08 30.14 30.20 29.96 29.98 0.0M
2023-09-07 30.31 30.31 30.02 30.14 0.0M
2023-09-06 30.96 30.96 30.52 30.67 0.0M
2023-09-05 30.90 31.08 30.90 30.94 0.0M
2023-09-01 31.35 31.35 31.14 31.17 0.0M
2023-08-31 31.12 31.14 31.00 31.00 0.0M
2023-08-30 31.09 31.25 31.07 31.12 0.0M
2023-08-29 31.15 31.15 31.09 31.09 0.0M
2023-08-28 30.12 30.29 30.12 30.26 0.0M
2023-08-25 29.90 30.09 29.90 29.95 0.0M
2023-08-24 30.59 30.59 29.75 29.75 0.0M
2023-08-23 30.02 30.48 30.02 30.39 0.0M
2023-08-22 29.83 30.04 29.81 29.89 0.0M
2023-08-21 29.67 30.00 29.53 29.91 0.0M
2023-08-18 29.64 29.68 29.45 29.61 0.0M
2023-08-17 30.02 30.02 29.55 29.55 0.0M
2023-08-16 30.35 30.35 29.91 29.91 0.0M
2023-08-15 30.61 30.61 30.31 30.41 0.0M
2023-08-14 30.91 31.09 30.90 30.98 0.0M
2023-08-11 31.18 31.24 30.95 31.05 0.0M
2023-08-10 31.72 31.83 31.47 31.49 0.0M
2023-08-09 31.85 31.86 31.55 31.55 0.0M
2023-08-08 31.37 31.75 31.37 31.67 0.0M
2023-08-07 31.98 32.03 31.81 31.96 0.0M
2023-08-04 32.28 32.28 31.99 31.99 0.0M
2023-08-03 32.29 32.37 32.13 32.31 0.0M
2023-08-02 33.19 33.42 32.61 32.65 0.0M
2023-08-01 33.76 33.76 33.60 33.70 0.0M
2023-07-31 34.03 34.10 34.03 34.03 0.0M
2023-07-28 33.75 34.03 33.46 34.01 0.0M
2023-07-27 33.97 33.98 33.28 33.28 0.0M
2023-07-26 33.20 33.62 33.20 33.62 0.0M
2023-07-25 33.65 33.65 33.49 33.49 0.0M
2023-07-24 33.38 33.46 33.38 33.46 0.0M
2023-07-21 33.51 33.56 33.22 33.41 0.0M
2023-07-20 33.79 33.97 33.17 33.17 0.0M
2023-07-19 34.15 34.34 33.97 34.11 0.0M
2023-07-18 33.78 34.03 33.71 33.95 0.0M
2023-07-17 33.25 33.97 33.25 33.88 0.0M
2023-07-14 33.46 33.46 33.36 33.37 0.0M
2023-07-13 33.68 33.94 33.63 33.84 0.0M
2023-07-12 33.29 33.59 33.29 33.39 0.0M
2023-07-11 32.60 32.83 32.53 32.83 0.0M
2023-07-10 31.74 32.72 31.74 32.59 0.0M
2023-07-07 31.67 32.40 31.67 32.01 0.0M
2023-07-06 31.53 31.65 31.49 31.65 0.0M
2023-07-05 32.41 32.58 32.29 32.29 0.0M
2023-07-03 32.56 32.56 32.52 32.52 0.0M
2023-06-30 32.40 32.55 32.40 32.41 0.0M
2023-06-29 31.80 32.02 31.80 31.96 0.0M
2023-06-28 31.54 31.92 31.54 31.75 0.0M
2023-06-27 31.21 31.83 31.21 31.63 0.0M
2023-06-26 31.26 31.26 31.05 31.05 0.0M
2023-06-23 31.10 31.10 30.90 31.00 0.0M
2023-06-22 31.62 31.74 31.46 31.69 0.0M
2023-06-21 31.74 31.89 31.66 31.68 0.0M
2023-06-20 32.42 32.42 32.15 32.20 0.0M
2023-06-16 32.82 32.82 32.58 32.63 0.0M
2023-06-15 32.91 33.10 32.91 33.02 0.0M
2023-06-14 33.17 33.17 32.57 32.73 0.0M
2023-06-13 32.71 33.17 32.71 33.15 0.0M
2023-06-12 32.53 32.58 32.48 32.58 0.0M
2023-06-09 32.47 32.47 32.13 32.13 0.0M
2023-06-08 32.33 32.33 32.19 32.27 0.0M
2023-06-07 32.40 32.60 32.26 32.38 0.0M
2023-06-06 31.95 32.32 31.95 32.28 0.0M
2023-06-05 32.02 32.08 31.91 31.92 0.0M
2023-06-02 31.95 32.02 31.90 31.99 0.0M
2023-06-01 31.35 31.73 31.35 31.58 0.0M
2023-05-31 31.45 31.45 31.17 31.20 0.0M
2023-05-30 31.78 31.94 31.46 31.55 0.0M
2023-05-26 31.40 31.51 31.40 31.51 0.0M
2023-05-25 30.86 31.03 30.86 30.98 0.0M
2023-05-24 31.13 31.13 30.67 30.79 0.0M
2023-05-23 31.36 31.65 31.36 31.42 0.0M
2023-05-22 31.48 31.55 31.48 31.50 0.0M
2023-05-19 31.41 31.41 31.06 31.08 0.0M
2023-05-18 31.00 31.25 31.00 31.23 0.0M
2023-05-17 31.10 31.16 31.07 31.12 0.0M
2023-05-16 30.73 30.74 30.43 30.45 0.0M
2023-05-15 30.95 31.24 30.95 31.07 0.0M
2023-05-12 30.67 30.75 30.61 30.75 0.0M
2023-05-11 30.63 30.63 30.51 30.62 0.0M
2023-05-10 30.82 30.83 30.66 30.78 0.0M
2023-05-09 30.36 30.43 30.25 30.42 0.0M
2023-05-08 30.73 30.73 30.48 30.51 0.0M
2023-05-05 30.18 30.69 30.18 30.59 0.0M
2023-05-04 29.53 29.70 29.53 29.69 0.0M
2023-05-03 29.71 30.03 29.70 29.71 0.0M
2023-05-02 30.25 30.25 29.63 29.69 0.0M
2023-05-01 30.38 31.72 30.17 30.21 0.0M
2023-04-28 30.08 30.37 29.93 30.37 0.0M
2023-04-27 29.94 30.23 29.94 30.16 0.0M
2023-04-26 30.10 30.10 29.67 29.71 0.0M
2023-04-25 30.56 30.56 30.26 30.26 0.0M
2023-04-24 31.08 31.08 30.85 31.02 0.0M
2023-04-21 31.08 31.21 31.08 31.15 0.0M
2023-04-20 31.01 31.30 30.99 31.02 0.0M
2023-04-19 31.12 31.46 30.97 31.31 0.0M
2023-04-18 31.38 31.44 31.28 31.44 0.0M
2023-04-17 31.54 31.58 31.34 31.57 0.0M
2023-04-14 31.50 31.57 30.92 31.23 0.0M
2023-04-13 30.94 31.62 30.94 31.51 0.0M
2023-04-12 31.20 31.21 30.73 30.73 0.0M
2023-04-11 31.15 31.39 31.15 31.23 0.0M
2023-04-10 30.62 31.07 30.62 31.07 0.0M
2023-04-06 30.78 30.93 30.73 30.85 0.0M
2023-04-05 30.93 30.93 30.78 30.93 0.0M
2023-04-04 31.86 31.86 31.34 31.46 0.0M
2023-04-03 31.98 31.98 31.63 31.77 0.0M
2023-03-31 31.69 32.00 31.69 32.00 0.0M
2023-03-30 31.54 31.54 31.19 31.24 0.0M
2023-03-29 30.46 30.98 30.44 30.91 0.0M
2023-03-28 30.17 30.17 30.00 30.00 0.0M
2023-03-27 30.32 30.35 30.09 30.19 0.0M
2023-03-24 29.77 30.12 29.67 30.12 0.0M
2023-03-23 30.65 30.97 29.96 30.18 0.0M
2023-03-22 30.65 30.76 30.04 30.04 0.0M
2023-03-21 30.74 30.88 30.52 30.82 0.0M
2023-03-20 29.80 30.13 29.80 30.00 0.0M
2023-03-17 30.10 30.10 29.51 29.67 0.0M
2023-03-16 30.10 30.41 29.76 30.31 0.0M
2023-03-15 30.26 30.26 29.70 30.20 0.0M
2023-03-14 31.21 31.21 30.60 30.81 0.0M
2023-03-13 29.91 30.78 29.91 30.53 0.0M
2023-03-10 31.34 31.34 30.00 30.20 0.0M
2023-03-09 32.32 32.32 31.28 31.28 0.0M
2023-03-08 31.65 32.03 31.65 32.03 0.0M
2023-03-07 31.83 31.96 31.66 31.68 0.0M
2023-03-06 32.50 32.62 32.19 32.22 0.0M
2023-03-03 31.84 32.48 31.84 32.38 0.0M
2023-03-02 31.34 31.80 31.26 31.80 0.0M
2023-03-01 31.72 31.76 31.51 31.55 0.0M
2023-02-28 31.62 31.75 31.59 31.60 0.0M
2023-02-27 31.72 31.79 31.54 31.59 0.0M
2023-02-24 31.20 31.36 31.07 31.20 0.0M
2023-02-23 32.00 32.20 31.63 32.10 0.0M
2023-02-22 31.79 32.05 31.76 31.76 0.0M
2023-02-21 32.30 32.30 31.74 31.74 0.0M
2023-02-17 32.88 33.05 32.68 33.05 0.0M
2023-02-16 33.67 33.84 33.26 33.26 0.0M
2023-02-15 33.40 34.15 33.40 34.15 0.0M
2023-02-14 33.00 33.75 33.00 33.63 0.0M
2023-02-13 33.04 33.60 33.00 33.54 0.0M
2023-02-10 33.00 33.19 32.97 33.14 0.0M
2023-02-09 34.13 34.17 33.11 33.30 0.0M
2023-02-08 34.36 34.36 33.61 33.63 0.0M
2023-02-07 34.03 34.33 33.58 34.30 0.0M
2023-02-06 33.90 34.09 33.89 34.00 0.0M
2023-02-03 34.51 34.98 34.39 34.47 0.0M
2023-02-02 35.39 35.62 34.90 35.18 0.0M
2023-02-01 33.63 34.48 33.48 34.38 0.0M
2023-01-31 33.12 33.57 33.12 33.57 0.0M
2023-01-30 33.13 33.15 32.80 32.80 0.0M
2023-01-27 33.00 33.77 33.00 33.61 0.0M
2023-01-26 32.90 33.15 32.79 33.15 0.0M
2023-01-25 32.67 33.08 32.34 33.03 0.0M
2023-01-24 33.16 33.29 33.05 33.15 0.0M
2023-01-23 33.08 33.45 33.08 33.37 0.0M
2023-01-20 32.02 32.48 32.02 32.48 0.0M
2023-01-19 32.04 32.06 31.83 31.83 0.0M
2023-01-18 33.54 33.54 32.79 32.79 0.0M
2023-01-17 33.04 33.26 33.04 33.24 0.0M
2023-01-13 32.58 33.04 32.58 33.03 0.0M
2023-01-12 32.43 32.85 32.07 32.85 0.0M
2023-01-11 31.62 32.25 31.62 32.24 0.0M
2023-01-10 31.02 31.44 30.98 31.44 0.0M
2023-01-09 30.72 31.20 30.72 30.74 0.0M
2023-01-06 29.63 30.44 29.25 30.37 0.0M
2023-01-05 29.45 29.46 29.26 29.31 0.0M
2023-01-04 29.41 29.81 29.41 29.79 0.0M
2023-01-03 29.63 29.67 28.93 29.04 0.1M