Direxion NASDAQ-100® Equal Weighted Index Shares (QQQE)

QQQE
🏛️ 美国 →
101.02
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
2021-12-31 85.74 85.86 85.25 85.31 0.0M
2021-12-30 85.76 86.36 85.70 85.77 0.0M
2021-12-29 85.48 85.72 85.01 85.55 0.0M
2021-12-28 86.10 86.10 85.19 85.41 0.0M
2021-12-27 85.13 85.81 85.08 85.79 0.0M
2021-12-23 84.23 85.10 84.23 84.86 0.0M
2021-12-22 83.45 84.31 83.45 84.29 0.0M
2021-12-21 82.43 83.61 81.90 83.61 0.0M
2021-12-20 81.61 81.83 81.05 81.64 0.1M
2021-12-17 82.15 83.40 81.85 82.65 0.1M
2021-12-16 84.50 84.50 82.43 82.72 0.0M
2021-12-15 82.75 84.17 81.99 84.14 0.0M
2021-12-14 82.44 83.05 81.98 82.64 0.0M
2021-12-13 83.89 83.95 83.19 83.35 0.2M
2021-12-10 84.10 84.37 83.31 84.09 0.0M
2021-12-09 84.61 84.79 83.51 83.51 0.0M
2021-12-08 87.43 87.70 87.01 87.67 0.0M
2021-12-07 86.46 87.58 86.46 87.34 0.0M
2021-12-06 84.58 85.43 83.73 85.21 0.1M
2021-12-03 85.91 85.91 83.65 84.37 0.1M
2021-12-02 84.55 86.01 84.54 85.63 0.0M
2021-12-01 87.05 87.32 84.43 84.49 0.0M
2021-11-30 87.66 87.85 85.80 85.90 0.0M
2021-11-29 87.62 88.14 87.08 88.04 0.0M
2021-11-26 87.50 87.63 86.42 86.76 0.1M
2021-11-24 87.44 88.26 87.00 88.21 0.0M
2021-11-23 88.08 88.42 87.31 88.06 0.0M
2021-11-22 89.50 89.81 88.22 88.26 0.0M
2021-11-19 90.09 90.09 89.48 89.53 0.0M
2021-11-18 89.98 89.98 89.17 89.69 0.0M
2021-11-17 90.12 90.12 89.54 89.72 0.0M
2021-11-16 89.56 90.21 89.53 90.09 0.0M
2021-11-15 89.71 89.71 89.21 89.41 0.0M
2021-11-12 89.12 89.66 88.90 89.55 0.0M
2021-11-11 88.84 88.91 88.66 88.72 0.0M
2021-11-10 88.97 89.50 88.17 88.25 0.0M
2021-11-09 89.79 89.79 89.08 89.42 0.0M
2021-11-08 89.76 89.78 89.35 89.54 0.0M
2021-11-05 89.74 90.00 89.27 89.56 0.0M
2021-11-04 89.35 89.70 89.14 89.66 0.0M
2021-11-03 88.07 89.00 88.06 88.93 0.2M
2021-11-02 88.01 88.26 87.82 88.26 0.0M
2021-11-01 87.46 88.08 87.43 88.06 0.0M
2021-10-29 86.60 87.35 86.60 87.30 0.0M
2021-10-28 86.26 86.94 86.26 86.87 0.0M
2021-10-27 86.95 86.95 86.08 86.11 0.1M
2021-10-26 87.59 87.85 86.96 87.04 0.0M
2021-10-25 86.98 87.48 86.68 87.25 0.0M
2021-10-22 86.93 87.29 86.41 86.72 0.0M
2021-10-21 86.16 86.94 86.16 86.94 0.0M
2021-10-20 86.26 86.53 86.17 86.32 0.0M
2021-10-19 85.80 86.13 85.50 86.12 0.1M
2021-10-18 84.54 85.50 84.48 85.50 0.0M
2021-10-15 85.23 85.23 84.87 84.99 0.1M
2021-10-14 84.28 84.86 84.28 84.73 0.1M
2021-10-13 83.03 83.59 82.91 83.42 0.0M
2021-10-12 82.74 83.02 82.44 82.59 0.0M
2021-10-11 83.27 83.67 82.65 82.67 0.0M
2021-10-08 84.07 84.07 83.27 83.34 0.0M
2021-10-07 83.56 84.48 83.56 83.80 0.0M
2021-10-06 81.65 82.89 81.53 82.89 0.0M
2021-10-05 81.88 82.90 81.85 82.51 0.0M
2021-10-04 82.69 82.69 81.25 81.57 0.1M
2021-10-01 83.01 83.35 82.02 83.04 0.0M
2021-09-30 83.54 83.82 82.87 82.88 0.0M
2021-09-29 83.60 83.88 82.97 83.04 0.0M
2021-09-28 84.29 84.34 83.15 83.17 0.0M
2021-09-27 85.34 85.57 84.92 85.34 0.0M
2021-09-24 85.36 85.90 85.36 85.83 0.0M
2021-09-23 85.50 86.27 85.50 85.95 0.0M
2021-09-22 84.69 85.40 84.48 85.15 0.0M
2021-09-21 84.77 85.03 84.32 84.48 0.0M
2021-09-20 84.81 85.28 83.62 84.57 0.1M
2021-09-17 86.88 86.88 85.81 86.12 0.0M
2021-09-16 86.46 87.06 86.27 86.88 0.0M
2021-09-15 85.98 86.70 85.76 86.65 0.0M
2021-09-14 86.76 86.78 85.95 86.09 0.0M
2021-09-13 87.21 87.21 86.06 86.44 0.0M
2021-09-10 87.44 87.58 86.69 86.69 0.0M
2021-09-09 87.13 87.30 86.94 86.94 0.0M
2021-09-08 87.19 87.19 86.69 87.11 0.0M
2021-09-07 87.61 87.71 87.11 87.31 0.0M
2021-09-03 87.23 87.79 87.23 87.72 0.0M
2021-09-02 87.71 87.73 87.24 87.58 0.1M
2021-09-01 87.46 87.68 87.33 87.36 0.0M
2021-08-31 87.42 87.42 86.97 87.19 0.0M
2021-08-30 87.00 87.39 86.92 87.26 0.0M
2021-08-27 86.48 87.09 86.46 86.98 0.0M
2021-08-26 86.53 86.69 86.12 86.26 0.0M
2021-08-25 86.78 86.95 86.60 86.88 0.0M
2021-08-24 86.44 86.66 86.32 86.62 0.0M
2021-08-23 85.27 86.13 85.25 86.03 0.1M
2021-08-20 84.48 84.97 84.48 84.87 0.0M
2021-08-19 83.51 84.48 83.51 84.22 0.0M
2021-08-18 84.46 84.76 83.97 83.97 0.0M
2021-08-17 84.40 84.71 84.05 84.61 0.0M
2021-08-16 85.11 85.15 84.50 85.10 0.0M
2021-08-13 85.15 85.32 85.10 85.32 0.0M
2021-08-12 85.10 85.18 84.70 85.15 0.0M
2021-08-11 85.70 85.70 84.95 85.30 0.0M
2021-08-10 85.98 86.04 85.16 85.32 0.0M
2021-08-09 85.81 85.97 85.48 85.81 0.0M
2021-08-06 85.83 85.88 85.44 85.58 0.0M
2021-08-05 85.80 86.08 85.58 86.03 0.0M
2021-08-04 85.47 85.75 85.29 85.53 0.1M
2021-08-03 85.15 85.44 84.46 85.43 0.0M
2021-08-02 85.52 85.59 84.92 85.01 0.1M
2021-07-30 84.33 85.26 84.33 85.12 0.0M
2021-07-29 84.60 85.05 84.58 84.84 0.1M
2021-07-28 83.96 84.46 83.84 84.31 0.0M
2021-07-27 84.11 84.11 82.66 83.59 0.0M
2021-07-26 84.51 84.51 84.12 84.31 0.1M
2021-07-23 84.28 84.84 84.00 84.75 0.1M
2021-07-22 83.65 84.02 83.62 84.01 0.0M
2021-07-21 83.06 83.79 83.06 83.75 0.0M
2021-07-20 82.18 83.33 82.00 83.02 0.0M
2021-07-19 81.75 82.07 81.48 81.86 0.0M
2021-07-16 83.19 83.19 82.42 82.43 0.0M
2021-07-15 83.22 83.28 82.45 82.88 0.0M
2021-07-14 83.71 83.86 83.21 83.26 0.0M
2021-07-13 83.56 83.94 83.36 83.37 0.0M
2021-07-12 83.82 83.82 83.33 83.56 0.0M
2021-07-09 82.67 83.51 82.54 83.46 0.0M
2021-07-08 82.54 82.81 81.97 82.62 0.0M
2021-07-07 83.82 83.82 83.15 83.38 0.0M
2021-07-06 83.89 83.89 82.83 83.50 0.1M
2021-07-02 83.71 83.83 83.54 83.80 0.0M
2021-07-01 83.43 83.59 83.06 83.31 0.0M
2021-06-30 83.58 83.64 83.43 83.58 0.0M
2021-06-29 83.31 83.71 83.31 83.70 0.0M
2021-06-28 83.04 83.36 83.01 83.36 0.0M
2021-06-25 82.65 82.67 82.48 82.64 0.0M
2021-06-24 82.03 82.47 81.96 82.31 0.1M
2021-06-23 81.74 81.79 81.53 81.55 0.0M
2021-06-22 81.15 81.70 81.07 81.67 0.0M
2021-06-21 80.67 81.24 80.40 81.18 0.0M
2021-06-18 81.02 81.11 80.49 80.62 0.0M
2021-06-17 80.40 81.58 80.40 81.35 0.0M
2021-06-16 81.11 81.27 79.96 80.57 0.0M
2021-06-15 81.56 81.56 80.90 81.00 0.0M
2021-06-14 81.21 81.56 80.88 81.56 0.0M
2021-06-11 81.03 81.26 80.83 81.20 0.0M
2021-06-10 80.18 81.09 80.18 81.05 0.0M
2021-06-09 80.56 80.66 80.15 80.18 0.0M
2021-06-08 80.52 80.72 79.70 80.21 0.0M
2021-06-07 79.94 80.34 79.66 80.25 0.1M
2021-06-04 79.16 80.07 79.16 80.01 0.1M
2021-06-03 78.70 78.99 78.21 78.69 0.0M
2021-06-02 79.44 79.66 79.27 79.43 0.0M
2021-06-01 80.00 80.09 79.31 79.34 0.0M
2021-05-28 79.60 79.98 79.56 79.57 0.1M
2021-05-27 79.38 79.52 78.95 79.25 0.1M
2021-05-26 79.27 79.56 79.23 79.38 0.1M
2021-05-25 79.50 79.63 79.04 79.10 0.0M
2021-05-24 78.89 79.38 78.89 79.16 0.0M
2021-05-21 79.09 79.09 78.21 78.25 0.1M
2021-05-20 77.40 78.74 77.35 78.60 0.1M
2021-05-19 75.52 77.02 75.45 76.96 0.1M
2021-05-18 77.16 77.59 76.65 76.71 0.0M
2021-05-17 77.14 77.14 76.36 76.92 0.0M
2021-05-14 76.67 77.72 76.44 77.50 0.0M
2021-05-13 76.09 76.54 75.41 76.01 0.1M
2021-05-12 76.34 76.62 75.33 75.52 0.1M
2021-05-11 76.03 77.58 75.75 77.32 0.2M
2021-05-10 78.90 78.90 77.26 77.30 0.1M
2021-05-07 78.64 79.56 78.64 78.99 0.0M
2021-05-06 77.71 78.24 77.21 78.17 0.3M
2021-05-05 78.66 78.83 77.71 77.90 0.1M
2021-05-04 79.15 79.15 77.51 78.28 0.1M
2021-05-03 80.08 80.10 79.44 79.47 0.0M
2021-04-30 79.92 80.33 79.55 79.69 0.1M
2021-04-29 81.04 81.04 79.85 80.58 0.1M
2021-04-28 80.92 80.92 80.35 80.50 0.0M
2021-04-27 81.33 81.33 80.65 80.88 0.0M
2021-04-26 80.89 81.21 80.54 81.17 0.1M
2021-04-23 79.98 80.96 79.98 80.75 0.0M
2021-04-22 80.28 80.70 79.53 79.73 0.1M
2021-04-21 79.16 80.41 79.16 80.37 0.0M
2021-04-20 79.77 79.86 78.98 79.35 0.1M
2021-04-19 80.50 80.66 79.50 79.85 0.0M
2021-04-16 81.11 81.11 80.61 80.81 0.0M
2021-04-15 80.30 80.84 80.25 80.82 0.1M
2021-04-14 80.25 80.50 79.56 79.63 0.1M
2021-04-13 79.91 80.24 79.73 80.22 0.0M
2021-04-12 79.60 79.64 79.36 79.61 0.0M
2021-04-09 79.26 79.75 79.20 79.75 0.1M
2021-04-08 79.50 79.67 79.29 79.62 0.0M
2021-04-07 79.35 79.35 78.65 78.85 0.0M
2021-04-06 79.26 79.77 79.00 79.26 0.0M
2021-04-05 78.97 79.35 78.72 79.28 0.1M
2021-04-01 77.77 78.39 77.77 78.31 0.1M
2021-03-31 76.12 77.27 76.12 76.91 0.0M
2021-03-30 75.97 76.04 75.37 75.88 0.0M
2021-03-29 76.30 76.53 75.67 76.23 0.0M
2021-03-26 75.02 76.59 74.88 76.59 0.0M
2021-03-25 74.30 75.14 73.88 74.94 0.1M
2021-03-24 76.39 76.39 74.88 74.88 0.1M
2021-03-23 77.13 77.13 76.02 76.06 0.0M
2021-03-22 76.22 77.30 76.22 77.00 0.1M
2021-03-19 75.41 76.10 74.89 75.86 0.0M
2021-03-18 76.39 76.60 75.30 75.36 0.0M
2021-03-17 76.85 77.84 76.26 77.47 0.0M
2021-03-16 77.71 78.11 77.16 77.35 0.0M
2021-03-15 76.04 77.12 76.00 77.12 0.0M
2021-03-12 75.46 76.08 75.15 76.07 0.1M
2021-03-11 76.03 76.91 75.90 76.58 0.1M
2021-03-10 76.19 76.19 74.82 74.82 0.1M
2021-03-09 74.08 75.43 74.08 75.03 0.0M
2021-03-08 73.99 74.53 72.50 72.55 0.0M
2021-03-05 73.70 74.38 71.44 74.29 0.1M
2021-03-04 74.30 74.77 71.99 72.83 0.1M
2021-03-03 76.53 76.58 74.56 74.64 0.1M
2021-03-02 78.01 78.01 76.80 76.80 0.0M
2021-03-01 77.26 78.00 76.95 77.92 0.0M
2021-02-26 76.14 76.78 74.97 76.15 0.1M
2021-02-25 78.00 78.33 75.43 75.66 0.1M
2021-02-24 77.32 78.47 76.60 78.45 0.1M
2021-02-23 77.36 78.17 75.86 77.92 0.1M
2021-02-22 79.28 79.37 78.20 78.25 0.0M
2021-02-19 80.15 80.64 79.86 80.09 0.0M
2021-02-18 79.36 80.00 78.79 79.80 0.0M
2021-02-17 80.05 80.18 79.27 80.10 0.0M
2021-02-16 81.25 81.28 80.50 80.58 0.0M
2021-02-12 80.04 80.89 79.96 80.89 0.0M
2021-02-11 80.09 80.33 79.77 80.27 0.1M
2021-02-10 80.00 80.08 78.87 79.52 0.1M
2021-02-09 79.22 79.48 79.03 79.41 0.0M
2021-02-08 79.08 79.26 78.87 79.22 0.0M
2021-02-05 78.52 78.67 78.31 78.60 0.0M
2021-02-04 77.11 77.98 77.11 77.98 0.0M
2021-02-03 77.86 77.86 76.87 76.89 0.0M
2021-02-02 77.18 77.85 77.08 77.74 0.0M
2021-02-01 75.45 76.64 75.37 76.40 0.1M
2021-01-29 75.61 76.07 74.53 75.00 0.0M
2021-01-28 75.54 76.88 75.54 76.00 0.1M
2021-01-27 76.55 76.60 74.88 75.06 0.1M
2021-01-26 78.03 78.03 77.40 77.43 0.1M
2021-01-25 77.91 78.22 76.77 77.81 0.1M
2021-01-22 77.72 77.79 77.35 77.41 0.0M
2021-01-21 78.25 78.25 77.51 77.91 0.1M
2021-01-20 77.85 77.97 77.54 77.88 0.1M
2021-01-19 76.76 77.07 76.37 76.97 0.0M
2021-01-15 76.32 76.38 75.37 75.98 0.0M
2021-01-14 76.77 76.87 76.40 76.48 0.1M
2021-01-13 76.56 76.56 76.11 76.39 0.0M
2021-01-12 76.52 76.52 75.72 76.40 0.0M
2021-01-11 76.35 76.81 76.12 76.27 0.0M
2021-01-08 76.72 76.90 76.00 76.90 0.0M
2021-01-07 75.03 76.10 75.03 76.10 0.0M
2021-01-06 73.95 75.34 73.80 74.49 0.1M
2021-01-05 73.87 74.79 73.87 74.79 0.2M
2021-01-04 75.52 75.52 73.25 74.14 0.1M