最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 10:42 | 74.02 | 74.02 | 74.02 | 74.02 | 1.0K |
| 11:19 | 73.98 | 73.98 | 73.98 | 73.98 | 0.4K |
| 12:27 | 74.09 | 74.09 | 74.09 | 74.09 | 0.5K |
| 12:40 | 74.39 | 74.39 | 74.37 | 74.37 | 0.3K |
| 15:59 | 74.30 | 74.30 | 74.30 | 74.30 | 0.0K |
历史数据概览
历史价格区间
历史高
76.77
2025-09-05
历史低
9.36
2009-03-09
成交量极值
成交峰值
2.0M
2013-10-31
成交低谷
0.0M
2005-11-25
数据统计
上涨比例
51.4%
起始: 2005-09-30
下跌比例
47.3%
共4999交易日
日涨跌极值
单日最大涨幅
+10.71%
2010-10-11
单日最大跌幅
-13.38%
2020-03-16
月涨跌极值
单月最大涨幅
+25.36%
2011-10
单月最大跌幅
-29.12%
2020-03
相关股票
SPDR® Bloomberg High Yield Bond ETF (JNK)
JNK
97.4700
Dimensional Emerging Markets Sustainability Core 1 ETF (DFSE)
DFSE
41.4300
FT Vest U.S. Equity Moderate Buffer ETF - January (GJAN)
GJAN
41.7500
Otter Creek Focus Strategy ETF (OCFS)
OCFS
28.3670
Hartford Multifactor Small Cap ETF (ROSC)
ROSC
45.4210
First Trust WCM Developing World Equity ETF (WCMI)
WCMI
17.1500
WisdomTree International Al Enhanced Value Fund (AIVI)
AIVI
49.9420
T-Rex 2X Inverse MSTR Daily Target ETF (MSTZ)
MSTZ
4.3500
STKd 100% NVDA & 100% AMD ETF (LAYS)
LAYS
42.3420
Invesco S&P SmallCap Energy ETF (PSCE)
PSCE
43.3300
热点股票
Defiance Daily Target 2X Long HIMS ETF (HIMZ)
HIMZ
23.9600
T-Rex 2X Long GME Daily Target ETF (GMEU)
GMEU
16.8700
2x Solana ETF (SOLT)
SOLT
21.4700
GraniteShares 2x Long LCID Daily ETF (LCDL)
LCDL
19.4110
Proshares Ultra Ether ETF (ETHT)
ETHT
84.6800
T-Rex 2X Long Ether Daily Target ETF (ETU)
ETU
32.1200
2x Ether ETF (ETHU)
ETHU
122.3100
Defiance Daily Target 2X Long MSTR ETF (MSTX)
MSTX
19.7600
Graniteshares 2x Long TSLA Daily ETF (TSLR)
TSLR
33.3600
Leverage Shares 2X Long TSLA Daily ETF (TSLG)
TSLG
10.3700