KBW Nasdaq Financial Technology (KFTX)

KFTX
🏛️ 美国 →
3,416.80
最后更新: 2025-09-29
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 2,657.30 2,677.72 2,653.98 2,653.98 0.0M
2021-12-30 2,647.41 2,688.07 2,646.94 2,664.16 0.0M
2021-12-29 2,655.72 2,659.84 2,640.27 2,645.01 0.0M
2021-12-28 2,663.19 2,681.49 2,654.91 2,656.18 0.0M
2021-12-27 2,661.10 2,668.67 2,649.30 2,668.41 0.0M
2021-12-23 2,645.86 2,666.75 2,640.80 2,657.26 0.0M
2021-12-22 2,616.59 2,641.75 2,612.62 2,641.24 0.0M
2021-12-21 2,568.80 2,619.92 2,567.96 2,616.61 0.0M
2021-12-20 2,546.72 2,549.40 2,526.50 2,545.31 0.0M
2021-12-17 2,595.99 2,614.46 2,571.02 2,590.33 0.0M
2021-12-16 2,631.20 2,633.50 2,585.21 2,598.52 0.0M
2021-12-15 2,579.42 2,617.42 2,561.40 2,610.55 0.0M
2021-12-14 2,588.08 2,612.21 2,570.86 2,579.48 0.0M
2021-12-13 2,613.55 2,614.32 2,593.80 2,602.00 0.0M
2021-12-10 2,627.96 2,638.41 2,602.30 2,621.16 0.0M
2021-12-09 2,638.67 2,642.97 2,609.10 2,612.19 0.0M
2021-12-08 2,629.40 2,655.10 2,621.50 2,652.12 0.0M
2021-12-07 2,604.69 2,647.04 2,604.69 2,627.00 0.0M
2021-12-06 2,542.79 2,589.32 2,524.17 2,574.19 0.0M
2021-12-03 2,567.39 2,567.75 2,498.88 2,526.21 0.0M
2021-12-02 2,491.38 2,562.84 2,490.62 2,556.16 0.0M
2021-12-01 2,568.27 2,568.28 2,481.51 2,481.91 0.0M
2021-11-30 2,566.76 2,573.12 2,522.91 2,530.13 0.0M
2021-11-29 2,604.89 2,608.28 2,567.77 2,584.44 0.0M
2021-11-26 2,604.62 2,605.10 2,565.26 2,576.81 0.0M
2021-11-24 2,616.39 2,655.48 2,613.36 2,650.18 0.0M
2021-11-23 2,615.87 2,630.59 2,600.39 2,629.51 0.0M
2021-11-22 2,660.22 2,660.59 2,617.78 2,621.65 0.0M
2021-11-19 2,669.56 2,673.09 2,651.72 2,653.65 0.0M
2021-11-18 2,711.83 2,712.38 2,664.09 2,675.61 0.0M
2021-11-17 2,741.38 2,741.96 2,696.12 2,706.41 0.0M
2021-11-16 2,750.57 2,766.08 2,744.27 2,754.52 0.0M
2021-11-15 2,753.32 2,764.30 2,747.24 2,750.40 0.0M
2021-11-12 2,741.98 2,750.72 2,736.26 2,745.71 0.0M
2021-11-11 2,745.44 2,748.50 2,730.67 2,731.60 0.0M
2021-11-10 2,741.89 2,753.89 2,720.97 2,732.64 0.0M
2021-11-09 2,752.53 2,754.84 2,729.45 2,747.07 0.0M
2021-11-08 2,751.77 2,767.35 2,751.67 2,761.52 0.0M
2021-11-05 2,752.61 2,760.09 2,730.10 2,742.44 0.0M
2021-11-04 2,739.38 2,759.16 2,721.62 2,727.52 0.0M
2021-11-03 2,713.02 2,733.84 2,712.94 2,728.82 0.0M
2021-11-02 2,758.16 2,758.17 2,714.30 2,720.37 0.0M
2021-11-01 2,744.50 2,760.31 2,744.04 2,760.24 0.0M
2021-10-29 2,727.22 2,743.98 2,724.08 2,734.86 0.0M
2021-10-28 2,709.52 2,739.79 2,708.04 2,727.05 0.0M
2021-10-27 2,772.62 2,772.95 2,698.65 2,699.06 0.0M
2021-10-26 2,820.05 2,820.53 2,786.98 2,787.28 0.0M
2021-10-25 2,799.52 2,813.49 2,792.54 2,806.59 0.0M
2021-10-22 2,776.80 2,795.47 2,773.80 2,791.13 0.0M
2021-10-21 2,776.71 2,781.20 2,766.54 2,778.76 0.0M
2021-10-20 2,789.97 2,792.58 2,778.47 2,781.34 0.0M
2021-10-19 2,774.15 2,783.48 2,761.07 2,783.28 0.0M
2021-10-18 2,750.85 2,767.29 2,743.18 2,764.11 0.0M
2021-10-15 2,760.57 2,776.29 2,758.72 2,765.68 0.0M
2021-10-14 2,721.94 2,753.33 2,721.94 2,752.79 0.0M
2021-10-13 2,692.79 2,697.80 2,671.51 2,696.80 0.0M
2021-10-12 2,676.11 2,697.27 2,671.32 2,683.76 0.0M
2021-10-11 2,708.00 2,725.84 2,670.96 2,671.23 0.0M
2021-10-08 2,726.43 2,731.93 2,708.85 2,709.27 0.0M
2021-10-07 2,703.48 2,741.91 2,703.39 2,724.07 0.0M
2021-10-06 2,648.61 2,682.77 2,640.79 2,682.07 0.0M
2021-10-05 2,660.66 2,695.25 2,654.56 2,675.59 0.0M
2021-10-04 2,690.08 2,692.34 2,639.40 2,652.15 0.0M
2021-10-01 2,679.96 2,714.27 2,659.83 2,698.27 0.0M
2021-09-30 2,693.50 2,702.28 2,664.94 2,666.42 0.0M
2021-09-29 2,684.98 2,695.29 2,673.84 2,679.60 0.0M
2021-09-28 2,715.37 2,715.88 2,672.18 2,674.17 0.0M
2021-09-27 2,726.97 2,740.54 2,721.15 2,729.52 0.0M
2021-09-24 2,719.96 2,732.67 2,718.62 2,728.15 0.0M
2021-09-23 2,701.44 2,735.46 2,701.01 2,729.06 0.0M
2021-09-22 2,672.51 2,697.83 2,665.88 2,687.89 0.0M
2021-09-21 2,683.77 2,688.18 2,650.32 2,654.28 0.0M
2021-09-20 2,670.07 2,679.01 2,640.04 2,669.87 0.0M
2021-09-17 2,726.15 2,731.06 2,703.54 2,714.51 0.0M
2021-09-16 2,734.33 2,741.96 2,726.35 2,729.70 0.0M
2021-09-15 2,720.70 2,739.15 2,712.08 2,733.52 0.0M
2021-09-14 2,730.60 2,730.80 2,676.07 2,681.13 0.0M
2021-09-13 2,726.93 2,726.93 2,706.18 2,718.31 0.0M
2021-09-10 2,755.43 2,757.11 2,709.70 2,710.68 0.0M
2021-09-09 2,744.85 2,761.20 2,740.21 2,740.68 0.0M
2021-09-08 2,737.49 2,755.05 2,730.91 2,747.63 0.0M
2021-09-07 2,759.83 2,760.87 2,738.57 2,739.08 0.0M
2021-09-03 2,759.90 2,762.55 2,752.79 2,756.78 0.0M
2021-09-02 2,778.26 2,778.85 2,757.56 2,764.85 0.0M
2021-09-01 2,760.72 2,778.94 2,746.07 2,769.12 0.0M
2021-08-31 2,739.71 2,756.39 2,737.49 2,754.11 0.0M
2021-08-30 2,760.39 2,762.18 2,735.11 2,735.76 0.0M
2021-08-27 2,706.58 2,748.91 2,705.95 2,746.18 0.0M
2021-08-26 2,724.56 2,724.86 2,699.53 2,702.49 0.0M
2021-08-25 2,723.14 2,735.41 2,719.34 2,727.66 0.0M
2021-08-24 2,722.31 2,727.26 2,719.27 2,722.28 0.0M
2021-08-23 2,704.29 2,719.49 2,704.23 2,713.42 0.0M
2021-08-20 2,664.09 2,694.98 2,662.39 2,693.55 0.0M
2021-08-19 2,643.24 2,664.88 2,640.75 2,660.65 0.0M
2021-08-18 2,692.55 2,697.93 2,663.11 2,664.42 0.0M
2021-08-17 2,696.27 2,700.35 2,673.54 2,694.17 0.0M
2021-08-16 2,705.44 2,712.32 2,685.67 2,710.50 0.0M
2021-08-13 2,717.11 2,719.71 2,709.81 2,716.32 0.0M
2021-08-12 2,725.22 2,726.65 2,711.82 2,715.75 0.0M
2021-08-11 2,725.49 2,733.15 2,714.16 2,732.95 0.0M
2021-08-10 2,740.91 2,742.31 2,717.28 2,722.60 0.0M
2021-08-09 2,747.92 2,748.34 2,735.04 2,736.22 0.0M
2021-08-06 2,743.63 2,759.43 2,739.39 2,747.58 0.0M
2021-08-05 2,724.88 2,740.23 2,717.82 2,735.05 0.0M
2021-08-04 2,710.76 2,730.63 2,707.61 2,716.44 0.0M
2021-08-03 2,730.34 2,731.55 2,684.78 2,720.67 0.0M
2021-08-02 2,752.66 2,760.72 2,723.45 2,725.93 0.0M
2021-07-30 2,729.69 2,757.13 2,728.36 2,734.51 0.0M
2021-07-29 2,728.07 2,765.60 2,728.07 2,740.26 0.0M
2021-07-28 2,694.12 2,711.05 2,679.74 2,700.13 0.0M
2021-07-27 2,693.12 2,698.78 2,670.91 2,693.92 0.0M
2021-07-26 2,701.62 2,706.75 2,695.03 2,700.86 0.0M
2021-07-23 2,697.23 2,711.03 2,693.92 2,705.16 0.0M
2021-07-22 2,694.52 2,695.49 2,668.12 2,680.72 0.0M
2021-07-21 2,668.44 2,697.20 2,667.09 2,694.94 0.0M
2021-07-20 2,612.48 2,673.28 2,610.05 2,659.71 0.0M
2021-07-19 2,625.21 2,626.04 2,592.14 2,605.10 0.0M
2021-07-16 2,679.26 2,682.54 2,654.61 2,658.70 0.0M
2021-07-15 2,655.18 2,676.63 2,649.31 2,666.14 0.0M
2021-07-14 2,679.20 2,683.00 2,655.07 2,664.09 0.0M
2021-07-13 2,684.81 2,684.92 2,667.90 2,668.52 0.0M
2021-07-12 2,680.02 2,691.46 2,675.27 2,689.10 0.0M
2021-07-09 2,662.69 2,687.09 2,658.56 2,685.74 0.0M
2021-07-08 2,645.20 2,666.76 2,632.03 2,649.75 0.0M
2021-07-07 2,688.11 2,692.37 2,665.08 2,681.90 0.0M
2021-07-06 2,694.50 2,694.85 2,664.69 2,683.32 0.0M
2021-07-02 2,695.64 2,698.07 2,682.10 2,689.96 0.0M
2021-07-01 2,679.85 2,695.62 2,679.15 2,686.51 0.0M
2021-06-30 2,682.00 2,682.90 2,672.36 2,673.51 0.0M
2021-06-29 2,698.16 2,699.15 2,686.91 2,688.22 0.0M
2021-06-28 2,722.68 2,723.84 2,680.60 2,693.30 0.0M
2021-06-25 2,711.63 2,722.30 2,704.56 2,719.05 0.0M
2021-06-24 2,691.97 2,705.51 2,691.94 2,705.08 0.0M
2021-06-23 2,689.45 2,692.92 2,675.48 2,675.48 0.0M
2021-06-22 2,680.11 2,691.67 2,663.30 2,687.16 0.0M
2021-06-21 2,654.61 2,686.41 2,638.99 2,682.80 0.0M
2021-06-18 2,659.31 2,666.00 2,643.67 2,644.79 0.0M
2021-06-17 2,665.95 2,687.53 2,661.07 2,680.34 0.0M
2021-06-16 2,677.19 2,683.31 2,650.49 2,667.60 0.0M
2021-06-15 2,681.85 2,683.29 2,671.97 2,676.13 0.0M
2021-06-14 2,680.26 2,683.48 2,670.57 2,682.10 0.0M
2021-06-11 2,661.73 2,679.91 2,661.70 2,679.85 0.0M
2021-06-10 2,662.85 2,663.87 2,641.54 2,654.90 0.0M
2021-06-09 2,669.31 2,680.40 2,657.69 2,658.49 0.0M
2021-06-08 2,640.30 2,662.17 2,637.85 2,656.56 0.0M
2021-06-07 2,650.73 2,651.67 2,629.40 2,635.53 0.0M
2021-06-04 2,640.48 2,650.41 2,635.94 2,648.21 0.0M
2021-06-03 2,629.79 2,643.40 2,617.76 2,631.92 0.0M
2021-06-02 2,630.03 2,646.16 2,629.66 2,644.44 0.0M
2021-06-01 2,642.80 2,646.40 2,618.74 2,623.75 0.0M
2021-05-28 2,630.70 2,636.08 2,625.20 2,627.69 0.0M
2021-05-27 2,611.67 2,620.32 2,605.77 2,618.06 0.0M
2021-05-26 2,597.33 2,608.47 2,595.74 2,605.59 0.0M
2021-05-25 2,614.07 2,616.86 2,589.17 2,591.00 0.0M
2021-05-24 2,602.21 2,612.69 2,599.20 2,606.17 0.0M
2021-05-21 2,591.82 2,605.22 2,582.58 2,589.31 0.0M
2021-05-20 2,556.13 2,586.99 2,556.02 2,579.82 0.0M
2021-05-19 2,522.44 2,549.56 2,509.68 2,548.87 0.0M
2021-05-18 2,579.89 2,586.36 2,556.99 2,557.62 0.0M
2021-05-17 2,579.87 2,582.94 2,560.51 2,576.08 0.0M
2021-05-14 2,567.73 2,597.13 2,561.43 2,589.98 0.0M
2021-05-13 2,524.45 2,560.75 2,524.25 2,550.05 0.0M
2021-05-12 2,569.57 2,570.92 2,514.25 2,516.51 0.0M
2021-05-11 2,561.52 2,596.43 2,554.42 2,586.75 0.0M
2021-05-10 2,636.80 2,640.80 2,601.50 2,601.53 0.0M
2021-05-07 2,623.79 2,643.14 2,622.48 2,638.18 0.0M
2021-05-06 2,626.27 2,631.03 2,589.47 2,619.10 0.0M
2021-05-05 2,661.28 2,663.44 2,621.97 2,623.68 0.0M
2021-05-04 2,653.25 2,655.69 2,632.70 2,655.16 0.0M
2021-05-03 2,681.45 2,685.76 2,668.27 2,669.85 0.0M
2021-04-30 2,684.04 2,687.20 2,662.19 2,667.04 0.0M
2021-04-29 2,701.47 2,708.44 2,681.35 2,704.30 0.0M
2021-04-28 2,697.95 2,700.96 2,688.34 2,693.62 0.0M
2021-04-27 2,697.46 2,705.29 2,684.37 2,695.08 0.0M
2021-04-26 2,690.95 2,704.49 2,690.93 2,692.66 0.0M
2021-04-23 2,651.37 2,696.07 2,648.62 2,683.95 0.0M
2021-04-22 2,639.09 2,679.38 2,637.24 2,645.74 0.0M
2021-04-21 2,612.90 2,643.02 2,608.60 2,641.91 0.0M
2021-04-20 2,632.42 2,638.45 2,603.02 2,612.59 0.0M
2021-04-19 2,665.47 2,666.74 2,630.38 2,639.17 0.0M
2021-04-16 2,673.94 2,677.87 2,662.02 2,672.79 0.0M
2021-04-15 2,651.15 2,665.20 2,650.81 2,664.26 0.0M
2021-04-14 2,641.91 2,657.71 2,628.74 2,633.49 0.0M
2021-04-13 2,636.40 2,645.44 2,624.74 2,640.10 0.0M
2021-04-12 2,637.29 2,646.57 2,626.66 2,642.08 0.0M
2021-04-09 2,628.32 2,641.46 2,620.92 2,640.24 0.0M
2021-04-08 2,614.38 2,631.25 2,612.65 2,630.06 0.0M
2021-04-07 2,619.57 2,623.87 2,594.69 2,601.24 0.0M
2021-04-06 2,611.25 2,628.80 2,603.09 2,618.61 0.0M
2021-04-05 2,616.38 2,619.57 2,598.49 2,614.71 0.0M
2021-04-01 2,564.44 2,598.75 2,563.71 2,598.58 0.0M
2021-03-31 2,544.76 2,562.00 2,544.24 2,546.34 0.0M
2021-03-30 2,546.51 2,548.15 2,525.88 2,541.86 0.0M
2021-03-29 2,572.95 2,580.67 2,542.75 2,555.29 0.0M
2021-03-26 2,549.43 2,591.16 2,536.02 2,589.20 0.0M
2021-03-25 2,508.11 2,540.88 2,483.60 2,534.59 0.0M
2021-03-24 2,549.88 2,564.67 2,521.87 2,521.87 0.0M
2021-03-23 2,556.32 2,563.74 2,527.20 2,537.57 0.0M
2021-03-22 2,569.61 2,573.45 2,560.42 2,563.78 0.0M
2021-03-19 2,549.31 2,579.21 2,542.34 2,569.62 0.0M
2021-03-18 2,587.62 2,602.94 2,553.32 2,556.87 0.0M
2021-03-17 2,574.41 2,599.81 2,567.05 2,596.24 0.0M
2021-03-16 2,609.21 2,609.52 2,570.93 2,579.92 0.0M
2021-03-15 2,568.31 2,601.00 2,565.57 2,600.33 0.0M
2021-03-12 2,542.80 2,567.83 2,536.94 2,566.65 0.0M
2021-03-11 2,523.80 2,553.05 2,521.27 2,541.90 0.0M
2021-03-10 2,510.38 2,523.90 2,504.93 2,513.09 0.0M
2021-03-09 2,494.60 2,522.67 2,494.23 2,495.23 0.0M
2021-03-08 2,474.60 2,509.48 2,465.18 2,474.38 0.0M
2021-03-05 2,424.92 2,467.44 2,373.80 2,462.62 0.0M
2021-03-04 2,441.53 2,452.10 2,374.35 2,405.33 0.0M
2021-03-03 2,457.99 2,467.18 2,443.52 2,443.91 0.0M
2021-03-02 2,476.97 2,479.76 2,458.64 2,462.06 0.0M
2021-03-01 2,446.58 2,482.24 2,446.03 2,476.28 0.0M
2021-02-26 2,440.65 2,445.53 2,392.28 2,412.83 0.0M
2021-02-25 2,487.44 2,490.72 2,431.36 2,434.92 0.0M
2021-02-24 2,463.96 2,498.76 2,450.68 2,491.87 0.0M
2021-02-23 2,452.98 2,474.82 2,429.37 2,464.43 0.0M
2021-02-22 2,473.61 2,487.45 2,464.87 2,470.01 0.0M
2021-02-19 2,495.84 2,505.08 2,485.63 2,488.21 0.0M
2021-02-18 2,472.74 2,494.88 2,465.14 2,486.81 0.0M
2021-02-17 2,475.76 2,499.45 2,467.17 2,495.65 0.0M
2021-02-16 2,490.57 2,492.17 2,475.76 2,488.71 0.0M
2021-02-12 2,460.97 2,479.58 2,460.41 2,478.13 0.0M
2021-02-11 2,472.94 2,480.18 2,454.55 2,463.87 0.0M
2021-02-10 2,483.01 2,483.60 2,456.20 2,465.11 0.0M
2021-02-09 2,473.72 2,481.37 2,465.18 2,473.01 0.0M
2021-02-08 2,471.85 2,481.17 2,468.31 2,479.06 0.0M
2021-02-05 2,469.68 2,469.99 2,450.18 2,455.38 0.0M
2021-02-04 2,418.08 2,459.17 2,418.08 2,456.75 0.0M
2021-02-03 2,406.72 2,415.69 2,394.97 2,405.27 0.0M
2021-02-02 2,383.15 2,418.59 2,382.70 2,412.73 0.0M
2021-02-01 2,321.67 2,365.25 2,321.67 2,360.73 0.0M
2021-01-29 2,341.30 2,341.45 2,290.32 2,298.65 0.0M
2021-01-28 2,322.74 2,361.73 2,321.24 2,344.60 0.0M
2021-01-27 2,327.55 2,330.21 2,291.32 2,298.84 0.0M
2021-01-26 2,378.35 2,378.55 2,355.64 2,356.85 0.0M
2021-01-25 2,380.51 2,382.03 2,339.24 2,367.34 0.0M
2021-01-22 2,392.00 2,393.24 2,379.17 2,386.82 0.0M
2021-01-21 2,425.07 2,425.09 2,397.74 2,402.40 0.0M
2021-01-20 2,411.16 2,423.89 2,403.05 2,418.89 0.0M
2021-01-19 2,398.89 2,401.02 2,384.86 2,398.73 0.0M
2021-01-15 2,383.73 2,387.82 2,367.30 2,375.91 0.0M
2021-01-14 2,432.66 2,434.66 2,395.72 2,397.54 0.0M
2021-01-13 2,438.35 2,445.88 2,424.54 2,424.98 0.0M
2021-01-12 2,447.60 2,449.02 2,430.94 2,436.37 0.0M
2021-01-11 2,451.11 2,458.70 2,439.57 2,445.10 0.0M
2021-01-08 2,478.68 2,487.26 2,450.81 2,475.92 0.0M
2021-01-07 2,449.42 2,464.90 2,443.52 2,460.00 0.0M
2021-01-06 2,397.89 2,456.54 2,397.45 2,437.33 0.0M
2021-01-05 2,386.21 2,401.21 2,378.00 2,390.17 0.0M
2021-01-04 2,434.01 2,435.33 2,362.09 2,385.72 0.0M