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
2023-12-29 84.94 85.04 84.27 84.64 0.1M
2023-12-28 85.21 85.21 84.94 84.94 0.1M
2023-12-27 85.05 85.08 84.75 85.00 0.2M
2023-12-26 84.52 85.00 84.40 84.91 0.2M
2023-12-22 84.30 84.41 83.78 84.24 0.2M
2023-12-21 83.64 83.95 83.24 83.87 0.2M
2023-12-20 84.14 84.48 82.93 83.01 0.2M
2023-12-19 84.02 84.39 83.97 84.31 0.3M
2023-12-18 83.85 83.92 83.47 83.84 0.3M
2023-12-15 83.94 84.03 83.37 83.55 0.5M
2023-12-14 83.72 84.25 83.12 83.69 0.7M
2023-12-13 81.73 83.09 81.51 83.04 0.5M
2023-12-12 81.23 81.53 80.69 81.53 0.2M
2023-12-11 79.90 81.23 79.90 81.11 0.6M
2023-12-08 79.11 79.82 79.00 79.51 0.2M
2023-12-07 79.05 79.52 78.73 79.42 0.1M
2023-12-06 79.37 79.40 78.55 78.59 0.2M
2023-12-05 78.81 78.96 78.38 78.80 0.1M
2023-12-04 79.21 79.41 78.60 79.31 0.1M
2023-12-01 78.73 79.73 78.50 79.73 0.2M
2023-11-30 79.07 79.07 78.32 78.94 0.3M
2023-11-29 78.95 79.48 78.73 78.82 0.1M
2023-11-28 78.16 78.56 78.04 78.40 0.2M
2023-11-27 78.39 78.56 78.10 78.28 0.1M
2023-11-24 78.30 78.51 78.26 78.51 0.0M
2023-11-22 78.40 78.72 78.14 78.23 0.1M
2023-11-21 78.20 78.20 77.72 78.04 0.1M
2023-11-20 77.52 78.57 77.52 78.50 0.1M
2023-11-17 77.49 77.66 77.23 77.52 0.5M
2023-11-16 77.47 77.49 76.87 77.23 0.1M
2023-11-15 77.77 78.20 77.45 77.60 0.3M
2023-11-14 76.55 77.40 76.55 77.32 0.3M
2023-11-13 75.14 75.29 74.76 75.14 0.2M
2023-11-10 74.28 75.36 74.08 75.29 0.2M
2023-11-09 74.84 74.98 73.93 73.99 0.4M
2023-11-08 74.98 74.98 74.31 74.68 0.1M
2023-11-07 74.79 75.25 74.48 75.13 0.4M
2023-11-06 75.02 75.07 74.10 74.51 0.2M
2023-11-03 73.98 75.09 73.98 74.78 0.4M
2023-11-02 72.80 73.55 72.80 73.51 0.2M
2023-11-01 71.42 72.06 71.08 72.02 0.3M
2023-10-31 70.88 71.39 70.45 71.27 0.1M
2023-10-30 70.68 70.93 70.18 70.70 0.7M
2023-10-27 71.08 71.16 70.23 70.45 0.4M
2023-10-26 71.49 71.61 70.55 70.69 0.5M
2023-10-25 72.76 72.76 71.46 71.57 1.0M
2023-10-24 72.87 73.47 72.70 73.25 0.1M
2023-10-23 72.38 73.34 71.96 72.57 0.1M
2023-10-20 73.61 73.61 72.70 72.72 0.2M
2023-10-19 74.87 74.98 73.62 73.72 0.2M
2023-10-18 75.33 75.56 74.60 74.69 0.2M
2023-10-17 75.39 76.27 75.28 75.97 0.3M
2023-10-16 75.27 76.15 75.27 75.94 0.1M
2023-10-13 75.80 75.86 74.74 74.97 0.1M
2023-10-12 76.55 76.55 75.19 75.71 0.5M
2023-10-11 76.49 76.63 75.76 76.35 0.1M
2023-10-10 75.57 76.56 75.52 76.14 0.1M
2023-10-09 74.58 75.45 74.43 75.31 0.1M
2023-10-06 73.27 75.22 72.98 75.03 0.2M
2023-10-05 74.19 74.24 73.12 73.79 0.3M
2023-10-04 73.60 74.33 73.31 74.18 0.3M
2023-10-03 74.06 74.51 73.05 73.34 0.1M
2023-10-02 74.75 75.01 74.11 74.64 0.1M
2023-09-29 75.45 75.68 74.60 74.77 0.2M
2023-09-28 73.93 75.13 73.83 74.72 0.3M
2023-09-27 74.08 74.48 73.37 74.07 0.3M
2023-09-26 74.06 74.19 73.47 73.68 0.4M
2023-09-25 74.08 74.61 73.96 74.57 0.2M
2023-09-22 74.71 75.04 74.37 74.42 0.1M
2023-09-21 75.14 75.29 74.31 74.31 0.3M
2023-09-20 76.60 76.82 75.68 75.76 0.2M
2023-09-19 76.44 76.49 75.87 76.35 0.1M
2023-09-18 76.73 77.02 76.67 76.69 0.1M
2023-09-15 77.97 77.97 76.78 76.80 0.1M
2023-09-14 77.96 78.30 77.41 78.16 0.1M
2023-09-13 77.49 77.79 77.25 77.44 0.1M
2023-09-12 77.76 78.11 77.44 77.48 0.0M
2023-09-11 77.90 78.15 77.61 78.08 0.1M
2023-09-08 77.59 77.82 77.32 77.48 0.1M
2023-09-07 77.40 77.67 77.00 77.45 0.1M
2023-09-06 78.00 78.31 77.58 78.08 0.1M
2023-09-05 78.38 78.48 78.03 78.11 0.2M
2023-09-01 78.83 78.87 78.22 78.50 0.2M
2023-08-31 78.29 78.61 78.21 78.21 0.2M
2023-08-30 77.89 78.31 77.74 78.16 0.1M
2023-08-29 76.22 77.84 76.21 77.76 0.2M
2023-08-28 76.32 76.50 75.98 76.35 0.1M
2023-08-25 75.32 75.99 74.76 75.80 0.1M
2023-08-24 77.13 77.21 75.09 75.18 0.1M
2023-08-23 76.07 76.97 75.97 76.75 0.1M
2023-08-22 76.33 76.33 75.72 75.92 0.2M
2023-08-21 75.37 76.12 75.27 75.98 0.2M
2023-08-18 74.46 75.37 74.46 75.12 0.4M
2023-08-17 76.36 76.37 75.07 75.09 0.3M
2023-08-16 76.74 76.96 76.03 76.06 0.1M
2023-08-15 77.37 77.41 76.66 76.79 0.3M
2023-08-14 77.02 77.78 76.85 77.78 0.1M
2023-08-11 77.16 77.45 76.89 77.07 0.2M
2023-08-10 78.25 78.88 77.35 77.66 0.2M
2023-08-09 77.92 78.02 77.38 77.54 0.1M
2023-08-08 77.77 78.03 77.17 77.87 0.1M
2023-08-07 78.53 78.72 78.11 78.70 0.1M
2023-08-04 78.88 79.11 77.96 78.12 0.1M
2023-08-03 78.16 78.88 78.14 78.50 0.1M
2023-08-02 79.64 79.64 78.48 78.65 0.4M
2023-08-01 80.42 80.51 79.96 80.35 0.1M
2023-07-31 80.65 81.00 80.44 80.76 0.2M
2023-07-28 80.12 80.57 80.01 80.45 0.1M
2023-07-27 80.48 80.73 78.97 79.17 0.2M
2023-07-26 79.33 79.78 79.08 79.48 0.3M
2023-07-25 79.53 80.00 79.47 79.64 0.6M
2023-07-24 79.61 79.77 79.03 79.37 0.8M
2023-07-21 79.85 80.08 79.44 79.62 3.3M
2023-07-20 79.85 79.97 79.20 79.46 0.8M
2023-07-19 80.45 80.66 80.10 80.27 0.9M
2023-07-18 79.69 80.31 79.59 80.24 0.9M
2023-07-17 78.89 80.08 78.68 79.86 1.0M
2023-07-14 79.16 79.33 78.86 78.96 2.6M
2023-07-13 78.84 79.36 78.67 79.21 1.0M
2023-07-12 78.70 78.71 77.93 78.39 1.1M
2023-07-11 77.48 78.02 77.08 77.91 1.1M
2023-07-10 76.07 77.32 76.07 77.29 3.8M
2023-07-07 75.74 76.65 75.74 75.92 0.6M
2023-07-06 76.02 76.02 75.40 75.85 0.1M
2023-07-05 76.95 77.10 76.72 76.95 0.1M
2023-07-03 76.97 77.23 76.82 77.23 0.1M
2023-06-30 76.69 77.16 76.61 76.98 0.3M
2023-06-29 76.00 76.12 75.67 75.97 0.1M
2023-06-28 75.63 76.21 75.58 76.01 2.1M
2023-06-27 74.97 76.00 74.76 75.90 0.3M
2023-06-26 74.91 75.38 74.65 74.69 0.0M
2023-06-23 75.00 75.05 74.63 74.64 0.0M
2023-06-22 75.19 75.68 75.05 75.56 0.1M
2023-06-21 75.96 75.96 75.32 75.34 0.1M
2023-06-20 76.67 76.78 75.93 76.24 0.1M
2023-06-16 77.95 77.95 76.88 76.88 0.1M
2023-06-15 76.36 77.60 76.23 77.41 1.9M
2023-06-14 76.47 76.76 75.71 76.54 0.1M
2023-06-13 76.31 76.48 75.84 76.36 0.2M
2023-06-12 74.88 75.71 74.71 75.62 0.2M
2023-06-09 74.83 75.12 74.25 74.64 0.1M
2023-06-08 73.90 74.63 73.84 74.57 0.1M
2023-06-07 74.86 74.98 73.82 73.87 0.1M
2023-06-06 74.37 74.89 74.27 74.68 0.1M
2023-06-05 74.48 74.72 74.13 74.49 0.2M
2023-06-02 74.28 74.61 73.78 74.44 0.4M
2023-06-01 73.00 74.06 72.77 73.64 0.1M
2023-05-31 73.13 73.24 72.56 73.14 0.2M
2023-05-30 74.07 74.19 73.14 73.45 0.2M
2023-05-26 72.08 73.62 72.08 73.45 0.1M
2023-05-25 71.58 71.80 71.14 71.60 0.1M
2023-05-24 71.36 71.48 70.89 71.25 0.1M
2023-05-23 72.25 72.48 71.63 71.63 0.1M
2023-05-22 72.41 72.86 72.41 72.58 0.1M
2023-05-19 72.65 72.66 72.12 72.31 0.0M
2023-05-18 71.25 72.56 71.25 72.49 0.1M
2023-05-17 70.78 71.52 70.42 71.41 0.1M
2023-05-16 70.95 70.95 70.56 70.56 0.0M
2023-05-15 70.57 71.27 70.45 71.27 0.0M
2023-05-12 70.85 70.88 70.18 70.54 0.0M
2023-05-11 70.74 70.74 70.35 70.69 0.0M
2023-05-10 70.97 71.11 70.21 70.84 0.1M
2023-05-09 70.37 70.54 70.27 70.40 0.0M
2023-05-08 70.81 70.95 70.49 70.90 0.3M
2023-05-05 69.81 70.89 69.81 70.69 0.1M
2023-05-04 69.73 69.92 69.42 69.58 0.1M
2023-05-03 70.16 70.71 69.66 69.72 0.1M
2023-05-02 70.66 70.71 69.60 70.00 0.1M
2023-05-01 70.89 71.11 70.65 70.86 0.1M
2023-04-28 70.27 70.96 70.23 70.89 0.1M
2023-04-27 69.63 70.40 69.25 70.34 0.1M
2023-04-26 69.54 69.74 69.04 69.17 0.0M
2023-04-25 70.83 70.83 69.70 69.73 0.0M
2023-04-24 71.23 71.40 70.90 71.18 0.0M
2023-04-21 71.24 71.41 70.73 71.23 0.1M
2023-04-20 71.01 71.75 71.01 71.14 0.1M
2023-04-19 71.32 71.74 71.29 71.60 0.1M
2023-04-18 72.27 72.28 71.54 71.82 0.1M
2023-04-17 71.56 71.82 71.28 71.81 0.1M
2023-04-14 71.58 72.05 70.96 71.45 0.1M
2023-04-13 71.25 71.99 71.20 71.84 0.1M
2023-04-12 72.10 72.16 70.84 70.89 0.1M
2023-04-11 71.59 71.83 71.47 71.52 0.0M
2023-04-10 70.62 71.56 70.45 71.56 0.1M
2023-04-06 70.87 71.26 70.38 71.10 0.1M
2023-04-05 71.64 71.64 70.78 71.10 0.1M
2023-04-04 72.34 72.34 71.58 71.86 0.1M
2023-04-03 72.22 72.33 71.69 72.25 0.6M
2023-03-31 71.45 72.58 71.45 72.55 0.3M
2023-03-30 71.44 71.55 71.09 71.37 0.2M
2023-03-29 70.23 70.86 70.06 70.74 0.1M
2023-03-28 69.53 69.53 69.04 69.41 0.2M
2023-03-27 69.89 70.05 69.34 69.51 0.1M
2023-03-24 69.02 69.59 68.55 69.53 0.1M
2023-03-23 69.38 70.35 68.72 69.39 0.1M
2023-03-22 70.16 70.62 68.61 68.61 0.2M
2023-03-21 69.58 70.19 69.52 70.10 0.1M
2023-03-20 68.86 69.32 68.59 69.30 0.1M
2023-03-17 69.44 69.47 68.45 68.75 0.3M
2023-03-16 67.84 69.47 67.65 69.41 0.1M
2023-03-15 67.53 68.12 67.08 68.12 0.1M
2023-03-14 68.15 68.61 67.60 68.29 0.1M
2023-03-13 66.53 68.07 66.28 67.29 0.1M
2023-03-10 68.18 68.36 66.67 67.00 0.6M
2023-03-09 69.57 70.02 67.98 68.06 0.1M
2023-03-08 69.36 69.63 68.99 69.63 0.0M
2023-03-07 70.21 70.38 69.17 69.21 0.1M
2023-03-06 70.63 71.11 70.16 70.21 0.1M
2023-03-03 69.55 70.55 69.43 70.43 0.1M
2023-03-02 68.06 69.56 68.05 69.42 0.1M
2023-03-01 69.03 69.18 68.40 68.58 0.0M
2023-02-28 69.09 69.63 69.05 69.14 0.0M
2023-02-27 69.44 69.69 69.03 69.20 0.1M
2023-02-24 68.44 68.76 68.19 68.57 0.1M
2023-02-23 69.90 69.90 68.55 69.62 0.1M
2023-02-22 69.42 69.68 68.95 69.33 0.1M
2023-02-21 70.00 70.24 69.13 69.13 0.1M
2023-02-17 71.00 71.06 70.37 70.89 0.0M
2023-02-16 71.57 72.40 71.37 71.46 0.1M
2023-02-15 71.30 72.68 71.30 72.64 0.1M
2023-02-14 70.92 72.08 70.72 71.80 0.1M
2023-02-13 70.43 71.29 70.07 71.21 0.1M
2023-02-10 70.10 70.38 69.65 70.16 0.1M
2023-02-09 71.99 71.99 70.20 70.44 0.1M
2023-02-08 71.83 72.02 70.88 70.97 0.1M
2023-02-07 70.89 72.24 70.38 72.13 0.1M
2023-02-06 70.92 71.54 70.71 70.93 0.1M
2023-02-03 71.82 72.68 71.41 71.59 0.9M
2023-02-02 72.54 73.54 72.37 73.08 0.3M
2023-02-01 69.78 72.01 69.59 71.48 0.1M
2023-01-31 68.94 69.89 68.94 69.87 0.1M
2023-01-30 69.61 69.91 68.88 68.89 0.2M
2023-01-27 69.40 71.02 69.35 70.27 0.8M
2023-01-26 69.41 69.79 68.71 69.76 0.1M
2023-01-25 67.71 68.72 67.11 68.65 0.1M
2023-01-24 68.51 68.77 68.25 68.59 0.0M
2023-01-23 67.50 68.90 67.30 68.80 0.1M
2023-01-20 66.01 67.32 65.82 67.26 0.1M
2023-01-19 66.23 66.42 65.54 65.70 0.2M
2023-01-18 68.10 68.40 66.61 66.68 0.0M
2023-01-17 67.51 67.82 67.27 67.62 0.0M
2023-01-13 66.69 67.64 66.69 67.64 0.1M
2023-01-12 66.99 67.35 66.00 67.17 0.1M
2023-01-11 66.32 66.87 66.06 66.87 0.1M
2023-01-10 65.23 66.06 65.16 66.06 0.1M
2023-01-09 65.63 66.33 65.36 65.36 0.1M
2023-01-06 64.20 65.46 63.46 65.21 0.1M
2023-01-05 63.77 63.96 63.34 63.51 0.0M
2023-01-04 64.26 64.82 63.88 64.48 0.1M
2023-01-03 64.52 64.64 62.96 63.52 0.1M