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
2023-12-29 2,418.70 2,427.89 2,389.12 2,394.27 0.0M
2023-12-28 2,411.53 2,428.32 2,411.49 2,424.04 0.0M
2023-12-27 2,402.18 2,421.51 2,398.54 2,415.96 0.0M
2023-12-26 2,390.48 2,402.35 2,389.16 2,397.46 0.0M
2023-12-22 2,387.04 2,394.72 2,374.47 2,387.95 0.0M
2023-12-21 2,359.50 2,378.14 2,351.80 2,377.04 0.0M
2023-12-20 2,378.56 2,399.11 2,334.99 2,335.29 0.0M
2023-12-19 2,346.75 2,381.51 2,346.20 2,380.30 0.0M
2023-12-18 2,314.76 2,338.08 2,310.00 2,333.83 0.0M
2023-12-15 2,332.52 2,334.27 2,298.36 2,311.42 0.0M
2023-12-14 2,330.67 2,357.81 2,320.72 2,334.12 0.0M
2023-12-13 2,233.63 2,301.57 2,224.44 2,301.21 0.0M
2023-12-12 2,227.21 2,232.75 2,213.80 2,231.35 0.0M
2023-12-11 2,217.15 2,229.15 2,215.81 2,223.52 0.0M
2023-12-08 2,187.98 2,222.49 2,185.56 2,219.28 0.0M
2023-12-07 2,179.26 2,190.65 2,173.11 2,190.18 0.0M
2023-12-06 2,198.94 2,212.40 2,180.59 2,181.82 0.0M
2023-12-05 2,187.59 2,188.20 2,168.24 2,181.81 0.0M
2023-12-04 2,173.56 2,204.86 2,172.01 2,195.75 0.0M
2023-12-01 2,121.06 2,180.72 2,119.66 2,180.04 0.0M
2023-11-30 2,122.55 2,127.07 2,110.74 2,125.88 0.0M
2023-11-29 2,118.27 2,141.32 2,118.27 2,120.13 0.0M
2023-11-28 2,086.54 2,109.46 2,077.80 2,105.97 0.0M
2023-11-27 2,071.11 2,090.77 2,069.65 2,084.31 0.0M
2023-11-24 2,061.16 2,077.51 2,060.62 2,076.05 0.0M
2023-11-22 2,060.90 2,071.92 2,056.29 2,064.31 0.0M
2023-11-21 2,048.19 2,054.58 2,042.46 2,046.99 0.0M
2023-11-20 2,038.01 2,060.32 2,033.13 2,056.39 0.0M
2023-11-17 2,028.82 2,037.04 2,020.33 2,036.87 0.0M
2023-11-16 2,034.85 2,035.29 2,011.81 2,018.09 0.0M
2023-11-15 2,020.27 2,048.86 2,019.74 2,036.42 0.0M
2023-11-14 1,996.88 2,027.88 1,995.76 2,017.14 0.0M
2023-11-13 1,951.28 1,962.18 1,946.35 1,956.28 0.0M
2023-11-10 1,969.01 1,969.40 1,941.39 1,961.48 0.0M
2023-11-09 1,990.90 1,991.00 1,964.63 1,966.47 0.0M
2023-11-08 1,973.20 1,974.45 1,958.79 1,971.86 0.0M
2023-11-07 1,965.64 1,980.89 1,958.49 1,970.72 0.0M
2023-11-06 1,982.14 1,985.01 1,956.58 1,966.88 0.0M
2023-11-03 1,974.32 1,988.96 1,968.03 1,979.43 0.0M
2023-11-02 1,894.02 1,947.60 1,894.02 1,947.28 0.0M
2023-11-01 1,862.23 1,874.02 1,846.46 1,866.99 0.0M
2023-10-31 1,845.33 1,862.14 1,838.40 1,859.81 0.0M
2023-10-30 1,841.57 1,846.49 1,821.43 1,839.03 0.0M
2023-10-27 1,855.19 1,856.39 1,818.75 1,822.52 0.0M
2023-10-26 1,870.28 1,878.60 1,849.10 1,858.06 0.0M
2023-10-25 1,897.10 1,898.46 1,862.65 1,868.16 0.0M
2023-10-24 1,933.07 1,942.49 1,905.50 1,921.09 0.0M
2023-10-23 1,917.62 1,943.74 1,906.59 1,918.50 0.0M
2023-10-20 1,947.55 1,948.94 1,924.35 1,926.83 0.0M
2023-10-19 1,967.48 1,980.45 1,941.76 1,944.79 0.0M
2023-10-18 2,000.42 2,002.91 1,966.32 1,969.12 0.0M
2023-10-17 1,988.01 2,027.62 1,987.85 2,014.48 0.0M
2023-10-16 1,990.27 2,007.07 1,982.26 1,998.41 0.0M
2023-10-13 1,992.39 1,994.68 1,959.59 1,970.99 0.0M
2023-10-12 2,021.97 2,022.23 1,974.94 1,986.84 0.0M
2023-10-11 2,024.61 2,035.87 2,004.14 2,020.19 0.0M
2023-10-10 2,005.71 2,032.28 2,005.12 2,018.83 0.0M
2023-10-09 1,975.16 2,007.02 1,975.04 1,999.62 0.0M
2023-10-06 1,959.98 2,005.62 1,957.52 1,994.06 0.0M
2023-10-05 1,953.76 1,973.52 1,944.57 1,969.81 0.0M
2023-10-04 1,943.51 1,960.43 1,932.49 1,958.47 0.0M
2023-10-03 1,970.21 1,973.60 1,926.42 1,932.63 0.0M
2023-10-02 1,995.70 2,000.81 1,976.12 1,983.48 0.0M
2023-09-29 2,018.01 2,023.30 1,995.35 1,997.91 0.0M
2023-09-28 1,981.54 2,013.14 1,981.18 2,002.93 0.0M
2023-09-27 1,988.94 1,990.33 1,965.26 1,979.97 0.0M
2023-09-26 1,998.85 2,007.52 1,978.62 1,978.72 0.0M
2023-09-25 2,004.63 2,017.30 2,003.55 2,013.01 0.0M
2023-09-22 2,030.30 2,034.79 2,014.23 2,014.68 0.0M
2023-09-21 2,055.60 2,055.65 2,025.62 2,027.01 0.0M
2023-09-20 2,097.12 2,104.91 2,073.66 2,074.15 0.0M
2023-09-19 2,097.85 2,103.17 2,082.43 2,089.05 0.0M
2023-09-18 2,105.22 2,107.60 2,095.02 2,099.61 0.0M
2023-09-15 2,119.72 2,124.02 2,102.81 2,109.89 0.0M
2023-09-14 2,118.81 2,130.01 2,110.43 2,126.99 0.0M
2023-09-13 2,117.76 2,119.52 2,098.56 2,103.38 0.0M
2023-09-12 2,109.54 2,127.73 2,109.54 2,117.90 0.0M
2023-09-11 2,120.63 2,128.05 2,110.08 2,115.19 0.0M
2023-09-08 2,117.51 2,120.77 2,103.67 2,110.52 0.0M
2023-09-07 2,106.46 2,117.98 2,097.87 2,116.00 0.0M
2023-09-06 2,119.92 2,133.18 2,108.94 2,118.64 0.0M
2023-09-05 2,134.77 2,136.08 2,122.93 2,122.99 0.0M
2023-09-01 2,140.99 2,152.54 2,137.83 2,143.99 0.0M
2023-08-31 2,136.71 2,141.40 2,126.11 2,127.62 0.0M
2023-08-30 2,119.84 2,138.83 2,119.58 2,135.86 0.0M
2023-08-29 2,092.91 2,124.27 2,091.48 2,121.82 0.0M
2023-08-28 2,083.60 2,098.44 2,082.20 2,094.23 0.0M
2023-08-25 2,067.90 2,086.12 2,055.47 2,077.45 0.0M
2023-08-24 2,074.69 2,084.97 2,056.74 2,056.79 0.0M
2023-08-23 2,047.99 2,074.40 2,047.69 2,071.78 0.0M
2023-08-22 2,061.59 2,062.45 2,044.95 2,046.16 0.0M
2023-08-21 2,054.28 2,058.66 2,035.76 2,051.76 0.0M
2023-08-18 2,029.07 2,061.60 2,025.61 2,054.69 0.0M
2023-08-17 2,069.41 2,072.38 2,048.16 2,048.36 0.0M
2023-08-16 2,071.75 2,084.74 2,068.10 2,068.12 0.0M
2023-08-15 2,099.15 2,100.65 2,078.08 2,079.78 0.0M
2023-08-14 2,104.09 2,113.17 2,098.75 2,111.35 0.0M
2023-08-11 2,104.25 2,119.92 2,102.51 2,110.71 0.0M
2023-08-10 2,127.67 2,146.70 2,111.31 2,117.30 0.0M
2023-08-09 2,122.52 2,130.43 2,110.85 2,116.41 0.0M
2023-08-08 2,113.25 2,125.85 2,101.32 2,122.82 0.0M
2023-08-07 2,133.76 2,139.39 2,126.39 2,137.40 0.0M
2023-08-04 2,149.05 2,157.45 2,126.87 2,128.47 0.0M
2023-08-03 2,154.34 2,159.96 2,142.14 2,151.05 0.0M
2023-08-02 2,184.62 2,191.27 2,158.68 2,172.90 0.0M
2023-08-01 2,201.55 2,211.46 2,189.65 2,208.76 0.0M
2023-07-31 2,196.01 2,222.11 2,195.95 2,214.36 0.0M
2023-07-28 2,194.58 2,203.78 2,178.63 2,184.62 0.0M
2023-07-27 2,250.21 2,251.40 2,168.30 2,173.23 0.0M
2023-07-26 2,226.10 2,239.74 2,221.74 2,234.59 0.0M
2023-07-25 2,233.25 2,251.87 2,232.90 2,239.09 0.0M
2023-07-24 2,230.33 2,236.89 2,223.74 2,233.00 0.0M
2023-07-21 2,251.48 2,252.53 2,223.26 2,231.11 0.0M
2023-07-20 2,251.21 2,253.79 2,230.20 2,238.53 0.0M
2023-07-19 2,254.13 2,270.57 2,252.46 2,261.63 0.0M
2023-07-18 2,215.94 2,246.83 2,214.96 2,245.07 0.0M
2023-07-17 2,185.01 2,221.50 2,180.42 2,214.41 0.0M
2023-07-14 2,208.18 2,215.22 2,184.08 2,190.53 0.0M
2023-07-13 2,161.64 2,208.14 2,161.62 2,205.65 0.0M
2023-07-12 2,163.95 2,164.28 2,147.27 2,154.32 0.0M
2023-07-11 2,111.26 2,142.02 2,109.11 2,139.61 0.0M
2023-07-10 2,073.33 2,102.60 2,073.33 2,102.28 0.0M
2023-07-07 2,065.04 2,094.25 2,064.17 2,076.47 0.0M
2023-07-06 2,080.11 2,080.94 2,047.21 2,068.74 0.0M
2023-07-05 2,094.20 2,105.79 2,085.26 2,099.92 0.0M
2023-07-03 2,088.86 2,110.63 2,087.66 2,109.27 0.0M
2023-06-30 2,097.98 2,105.36 2,088.16 2,091.17 0.0M
2023-06-29 2,070.80 2,089.50 2,069.87 2,080.50 0.0M
2023-06-28 2,051.19 2,065.42 2,046.20 2,063.28 0.0M
2023-06-27 2,026.47 2,057.25 2,024.30 2,053.99 0.0M
2023-06-26 2,015.21 2,037.23 2,015.21 2,017.25 0.0M
2023-06-23 2,010.44 2,024.62 2,007.01 2,017.93 0.0M
2023-06-22 2,038.67 2,039.69 2,020.26 2,031.74 0.0M
2023-06-21 2,056.73 2,057.34 2,038.55 2,047.52 0.0M
2023-06-20 2,050.68 2,066.17 2,041.57 2,062.64 0.0M
2023-06-16 2,094.84 2,098.91 2,062.82 2,066.60 0.0M
2023-06-15 2,048.39 2,093.24 2,044.70 2,089.86 0.0M
2023-06-14 2,068.82 2,083.38 2,045.71 2,064.46 0.0M
2023-06-13 2,057.85 2,073.71 2,054.50 2,070.48 0.0M
2023-06-12 2,040.36 2,051.61 2,035.83 2,047.29 0.0M
2023-06-09 2,056.19 2,068.59 2,040.59 2,043.36 0.0M
2023-06-08 2,034.61 2,055.71 2,019.37 2,052.14 0.0M
2023-06-07 2,053.42 2,067.76 2,035.32 2,038.98 0.0M
2023-06-06 1,991.30 2,039.23 1,991.06 2,036.52 0.0M
2023-06-05 2,009.52 2,014.34 1,990.36 2,001.63 0.0M
2023-06-02 1,987.80 2,018.34 1,984.18 2,016.16 0.0M
2023-06-01 1,952.61 1,979.67 1,944.17 1,965.56 0.0M
2023-05-31 1,941.04 1,956.59 1,926.13 1,951.78 0.0M
2023-05-30 1,952.55 1,962.01 1,930.53 1,948.98 0.0M
2023-05-26 1,922.34 1,944.43 1,922.10 1,939.03 0.0M
2023-05-25 1,933.27 1,935.23 1,909.65 1,920.43 0.0M
2023-05-24 1,942.21 1,943.83 1,923.42 1,933.78 0.0M
2023-05-23 1,971.06 1,990.06 1,957.65 1,958.58 0.0M
2023-05-22 1,953.68 1,988.88 1,950.54 1,981.51 0.0M
2023-05-19 1,975.18 1,975.96 1,945.65 1,949.72 0.0M
2023-05-18 1,942.14 1,970.75 1,939.64 1,968.32 0.0M
2023-05-17 1,918.05 1,948.30 1,906.08 1,943.24 0.0M
2023-05-16 1,922.22 1,925.66 1,905.28 1,906.81 0.0M
2023-05-15 1,913.54 1,938.69 1,910.25 1,932.22 0.0M
2023-05-12 1,927.53 1,929.17 1,900.73 1,911.24 0.0M
2023-05-11 1,919.27 1,924.20 1,912.12 1,921.38 0.0M
2023-05-10 1,945.78 1,949.65 1,912.32 1,927.78 0.0M
2023-05-09 1,915.30 1,931.96 1,914.43 1,923.27 0.0M
2023-05-08 1,925.66 1,932.62 1,912.89 1,930.53 0.0M
2023-05-05 1,885.08 1,921.11 1,885.07 1,918.82 0.0M
2023-05-04 1,843.34 1,862.37 1,843.34 1,856.77 0.0M
2023-05-03 1,863.02 1,887.89 1,851.05 1,851.89 0.0M
2023-05-02 1,896.83 1,897.64 1,844.62 1,859.29 0.0M
2023-05-01 1,926.75 1,927.76 1,906.58 1,909.51 0.0M
2023-04-28 1,896.72 1,932.95 1,894.73 1,928.15 0.0M
2023-04-27 1,874.22 1,900.41 1,873.76 1,898.92 0.0M
2023-04-26 1,871.10 1,882.62 1,852.14 1,857.42 0.0M
2023-04-25 1,904.16 1,904.95 1,871.08 1,871.10 0.0M
2023-04-24 1,928.77 1,934.14 1,909.30 1,914.59 0.0M
2023-04-21 1,929.35 1,930.70 1,919.34 1,929.82 0.0M
2023-04-20 1,925.61 1,936.65 1,921.22 1,926.59 0.0M
2023-04-19 1,928.97 1,946.62 1,925.90 1,940.22 0.0M
2023-04-18 1,948.83 1,950.83 1,930.74 1,939.21 0.0M
2023-04-17 1,919.82 1,942.71 1,918.37 1,942.56 0.0M
2023-04-14 1,934.74 1,945.66 1,911.86 1,926.29 0.0M
2023-04-13 1,908.46 1,932.74 1,907.75 1,931.23 0.0M
2023-04-12 1,932.69 1,938.25 1,898.39 1,899.91 0.0M
2023-04-11 1,901.63 1,921.92 1,901.29 1,914.01 0.0M
2023-04-10 1,872.22 1,891.57 1,868.33 1,891.30 0.0M
2023-04-06 1,868.24 1,889.62 1,862.24 1,884.35 0.0M
2023-04-05 1,883.77 1,886.22 1,864.09 1,872.81 0.0M
2023-04-04 1,919.82 1,921.52 1,887.25 1,895.84 0.0M
2023-04-03 1,917.92 1,921.90 1,897.67 1,911.78 0.0M
2023-03-31 1,895.79 1,924.64 1,894.76 1,924.42 0.0M
2023-03-30 1,899.88 1,903.48 1,876.23 1,885.15 0.0M
2023-03-29 1,867.95 1,884.60 1,862.15 1,882.47 0.0M
2023-03-28 1,848.22 1,857.22 1,834.29 1,847.76 0.0M
2023-03-27 1,862.11 1,866.96 1,844.36 1,852.02 0.0M
2023-03-24 1,815.25 1,840.80 1,804.19 1,840.22 0.0M
2023-03-23 1,839.86 1,873.20 1,820.35 1,833.99 0.0M
2023-03-22 1,908.04 1,914.32 1,853.78 1,854.24 0.0M
2023-03-21 1,883.91 1,912.93 1,882.57 1,907.97 0.0M
2023-03-20 1,846.32 1,870.83 1,844.48 1,851.32 0.0M
2023-03-17 1,854.84 1,859.10 1,829.15 1,839.93 0.0M
2023-03-16 1,816.09 1,861.94 1,803.36 1,858.25 0.0M
2023-03-15 1,798.68 1,827.66 1,795.99 1,826.92 0.0M
2023-03-14 1,831.61 1,855.70 1,819.83 1,835.92 0.0M
2023-03-13 1,799.86 1,825.84 1,761.39 1,793.65 0.0M
2023-03-10 1,879.21 1,879.39 1,812.36 1,822.37 0.0M
2023-03-09 1,956.55 1,960.46 1,893.52 1,894.24 0.0M
2023-03-08 1,950.90 1,963.62 1,941.73 1,957.08 0.0M
2023-03-07 1,991.37 1,996.93 1,952.25 1,954.22 0.0M
2023-03-06 2,013.96 2,031.07 1,992.19 1,992.33 0.0M
2023-03-03 1,986.20 2,014.93 1,985.69 2,010.83 0.0M
2023-03-02 1,969.95 1,982.08 1,950.70 1,979.24 0.0M
2023-03-01 1,996.13 2,005.67 1,976.89 1,987.40 0.0M
2023-02-28 1,985.31 2,018.02 1,983.85 1,997.91 0.0M
2023-02-27 2,007.97 2,012.89 1,985.32 1,987.19 0.0M
2023-02-24 1,990.74 1,994.36 1,974.55 1,990.07 0.0M
2023-02-23 2,024.77 2,028.18 1,986.45 2,014.99 0.0M
2023-02-22 2,013.26 2,027.77 1,998.42 2,007.81 0.0M
2023-02-21 2,032.71 2,042.60 2,008.16 2,009.64 0.0M
2023-02-17 2,066.89 2,073.85 2,041.72 2,060.64 0.0M
2023-02-16 2,090.65 2,116.60 2,076.69 2,078.34 0.0M
2023-02-15 2,057.09 2,121.98 2,056.93 2,121.75 0.0M
2023-02-14 2,054.78 2,082.21 2,042.80 2,067.30 0.0M
2023-02-13 2,050.65 2,066.64 2,039.33 2,063.83 0.0M
2023-02-10 2,038.55 2,054.60 2,035.32 2,050.85 0.0M
2023-02-09 2,102.90 2,105.96 2,045.44 2,051.65 0.0M
2023-02-08 2,116.52 2,132.50 2,094.68 2,095.33 0.0M
2023-02-07 2,093.00 2,137.73 2,085.72 2,131.40 0.0M
2023-02-06 2,115.22 2,122.69 2,095.17 2,104.01 0.0M
2023-02-03 2,152.58 2,188.90 2,128.70 2,137.75 0.0M
2023-02-02 2,152.55 2,227.31 2,152.49 2,198.26 0.0M
2023-02-01 2,067.05 2,136.74 2,062.01 2,121.65 0.0M
2023-01-31 2,038.18 2,071.96 2,034.95 2,071.59 0.0M
2023-01-30 2,047.48 2,061.43 2,032.03 2,033.02 0.0M
2023-01-27 2,013.82 2,069.67 2,013.75 2,059.97 0.0M
2023-01-26 2,030.93 2,031.35 1,993.00 2,019.65 0.0M
2023-01-25 1,981.49 2,012.79 1,960.86 2,011.41 0.0M
2023-01-24 2,033.76 2,041.35 2,009.77 2,013.02 0.0M
2023-01-23 2,003.16 2,041.37 1,999.18 2,037.44 0.0M
2023-01-20 1,954.45 2,003.18 1,946.29 2,003.16 0.0M
2023-01-19 1,944.68 1,957.19 1,933.23 1,945.25 0.0M
2023-01-18 2,005.93 2,018.65 1,964.37 1,965.81 0.0M
2023-01-17 1,985.35 2,004.47 1,980.26 1,996.51 0.0M
2023-01-13 1,955.06 1,983.09 1,950.69 1,979.73 0.0M
2023-01-12 1,956.54 1,973.76 1,928.94 1,973.44 0.0M
2023-01-11 1,923.09 1,949.13 1,917.57 1,948.76 0.0M
2023-01-10 1,885.58 1,915.98 1,880.09 1,915.84 0.0M
2023-01-09 1,885.90 1,913.48 1,881.75 1,889.22 0.0M
2023-01-06 1,820.50 1,856.36 1,799.43 1,852.50 0.0M
2023-01-05 1,843.40 1,843.97 1,803.73 1,804.73 0.0M
2023-01-04 1,832.73 1,870.79 1,828.68 1,863.44 0.0M
2023-01-03 1,828.45 1,846.46 1,796.95 1,813.65 0.0M