KBW Nasdaq Financial Technology NNR 70 (KFTXNNR70)

KFTXNNR70
🏛️ 美国 →
3,210.70
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 2,258.36 2,266.94 2,230.74 2,235.55 0.0M
2023-12-28 2,251.67 2,267.34 2,251.63 2,263.35 0.0M
2023-12-27 2,242.94 2,260.98 2,239.55 2,255.81 0.0M
2023-12-26 2,231.03 2,242.11 2,229.80 2,237.55 0.0M
2023-12-22 2,227.82 2,234.99 2,216.09 2,228.67 0.0M
2023-12-21 2,202.12 2,219.51 2,194.93 2,218.49 0.0M
2023-12-20 2,219.90 2,239.09 2,179.24 2,179.52 0.0M
2023-12-19 2,190.22 2,222.66 2,189.71 2,221.53 0.0M
2023-12-18 2,160.37 2,182.13 2,155.92 2,178.16 0.0M
2023-12-15 2,176.94 2,178.57 2,145.05 2,157.24 0.0M
2023-12-14 2,175.21 2,200.54 2,165.92 2,178.43 0.0M
2023-12-13 2,084.44 2,147.84 2,075.86 2,147.50 0.0M
2023-12-12 2,078.35 2,083.51 2,065.83 2,082.21 0.0M
2023-12-11 2,068.96 2,080.16 2,067.71 2,074.90 0.0M
2023-12-08 2,041.71 2,073.92 2,039.45 2,070.92 0.0M
2023-12-07 2,033.57 2,044.20 2,027.84 2,043.77 0.0M
2023-12-06 2,051.41 2,063.96 2,034.29 2,035.44 0.0M
2023-12-05 2,040.82 2,041.39 2,022.77 2,035.43 0.0M
2023-12-04 2,027.73 2,056.93 2,026.29 2,048.43 0.0M
2023-12-01 1,978.75 2,034.41 1,977.44 2,033.77 0.0M
2023-11-30 1,980.14 1,984.36 1,969.13 1,983.25 0.0M
2023-11-29 1,975.51 1,997.01 1,975.51 1,977.25 0.0M
2023-11-28 1,945.75 1,967.12 1,937.61 1,963.87 0.0M
2023-11-27 1,931.36 1,949.70 1,930.00 1,943.67 0.0M
2023-11-24 1,922.02 1,937.26 1,921.52 1,935.90 0.0M
2023-11-22 1,921.78 1,932.05 1,917.48 1,924.96 0.0M
2023-11-21 1,909.81 1,915.77 1,904.46 1,908.69 0.0M
2023-11-20 1,900.31 1,921.12 1,895.77 1,917.45 0.0M
2023-11-17 1,891.75 1,899.41 1,883.83 1,899.25 0.0M
2023-11-16 1,897.37 1,897.78 1,875.88 1,881.74 0.0M
2023-11-15 1,883.74 1,910.39 1,883.24 1,898.80 0.0M
2023-11-14 1,861.83 1,890.73 1,860.78 1,880.72 0.0M
2023-11-13 1,819.31 1,829.47 1,814.71 1,823.97 0.0M
2023-11-10 1,835.84 1,836.20 1,810.08 1,828.81 0.0M
2023-11-09 1,856.25 1,856.34 1,831.75 1,833.47 0.0M
2023-11-08 1,839.62 1,840.79 1,826.19 1,838.37 0.0M
2023-11-07 1,832.41 1,846.63 1,825.75 1,837.14 0.0M
2023-11-06 1,847.59 1,850.26 1,823.76 1,833.36 0.0M
2023-11-03 1,840.29 1,853.94 1,834.43 1,845.06 0.0M
2023-11-02 1,765.45 1,815.39 1,765.45 1,815.09 0.0M
2023-11-01 1,735.81 1,746.81 1,721.11 1,740.25 0.0M
2023-10-31 1,720.06 1,735.73 1,713.60 1,733.56 0.0M
2023-10-30 1,716.55 1,721.14 1,697.78 1,714.19 0.0M
2023-10-27 1,729.25 1,730.37 1,695.29 1,698.80 0.0M
2023-10-26 1,743.28 1,751.03 1,723.54 1,731.89 0.0M
2023-10-25 1,768.27 1,769.55 1,736.16 1,741.30 0.0M
2023-10-24 1,801.81 1,810.59 1,776.11 1,790.63 0.0M
2023-10-23 1,787.40 1,811.75 1,777.12 1,788.22 0.0M
2023-10-20 1,815.30 1,816.60 1,793.68 1,795.99 0.0M
2023-10-19 1,833.88 1,845.97 1,809.91 1,812.73 0.0M
2023-10-18 1,864.58 1,866.90 1,832.80 1,835.40 0.0M
2023-10-17 1,853.01 1,889.93 1,852.86 1,877.69 0.0M
2023-10-16 1,855.12 1,870.78 1,847.66 1,862.71 0.0M
2023-10-13 1,857.09 1,859.24 1,826.53 1,837.15 0.0M
2023-10-12 1,884.67 1,884.91 1,840.83 1,851.92 0.0M
2023-10-11 1,887.12 1,897.63 1,868.05 1,883.00 0.0M
2023-10-10 1,869.51 1,894.28 1,868.97 1,881.74 0.0M
2023-10-09 1,841.04 1,870.74 1,840.92 1,863.84 0.0M
2023-10-06 1,826.89 1,869.43 1,824.60 1,858.65 0.0M
2023-10-05 1,821.09 1,839.51 1,812.53 1,836.05 0.0M
2023-10-04 1,811.40 1,827.17 1,801.13 1,825.34 0.0M
2023-10-03 1,836.28 1,839.44 1,795.47 1,801.25 0.0M
2023-10-02 1,860.03 1,864.80 1,841.79 1,848.65 0.0M
2023-09-29 1,880.83 1,885.76 1,859.71 1,862.10 0.0M
2023-09-28 1,846.84 1,876.29 1,846.51 1,866.78 0.0M
2023-09-27 1,853.74 1,855.03 1,831.67 1,845.38 0.0M
2023-09-26 1,862.97 1,871.05 1,844.12 1,844.21 0.0M
2023-09-25 1,868.36 1,880.17 1,867.36 1,876.17 0.0M
2023-09-22 1,892.29 1,896.47 1,877.31 1,877.72 0.0M
2023-09-21 1,915.87 1,915.91 1,887.93 1,889.22 0.0M
2023-09-20 1,954.57 1,961.83 1,932.70 1,933.16 0.0M
2023-09-19 1,955.24 1,960.21 1,940.87 1,947.05 0.0M
2023-09-18 1,962.11 1,964.33 1,952.60 1,956.88 0.0M
2023-09-15 1,975.63 1,979.63 1,959.86 1,966.46 0.0M
2023-09-14 1,974.79 1,985.22 1,966.98 1,982.40 0.0M
2023-09-13 1,972.78 1,974.42 1,954.89 1,959.38 0.0M
2023-09-12 1,965.12 1,982.06 1,965.12 1,972.91 0.0M
2023-09-11 1,975.46 1,982.36 1,965.62 1,970.39 0.0M
2023-09-08 1,972.51 1,975.56 1,959.63 1,966.00 0.0M
2023-09-07 1,962.23 1,972.96 1,954.22 1,971.11 0.0M
2023-09-06 1,974.25 1,986.59 1,964.02 1,973.06 0.0M
2023-09-05 1,988.08 1,989.30 1,977.05 1,977.11 0.0M
2023-09-01 1,993.82 2,004.58 1,990.88 1,996.61 0.0M
2023-08-31 1,989.83 1,994.21 1,979.97 1,981.37 0.0M
2023-08-30 1,973.63 1,991.31 1,973.39 1,988.54 0.0M
2023-08-29 1,948.39 1,977.58 1,947.06 1,975.30 0.0M
2023-08-28 1,939.72 1,953.53 1,938.41 1,949.61 0.0M
2023-08-25 1,925.10 1,942.07 1,913.54 1,933.99 0.0M
2023-08-24 1,931.36 1,940.93 1,914.65 1,914.70 0.0M
2023-08-23 1,906.51 1,931.09 1,906.23 1,928.65 0.0M
2023-08-22 1,919.16 1,919.97 1,903.68 1,904.80 0.0M
2023-08-21 1,912.32 1,916.40 1,895.08 1,909.98 0.0M
2023-08-18 1,888.86 1,919.13 1,885.63 1,912.71 0.0M
2023-08-17 1,926.40 1,929.17 1,906.63 1,906.81 0.0M
2023-08-16 1,928.53 1,940.61 1,925.13 1,925.14 0.0M
2023-08-15 1,953.92 1,955.32 1,934.31 1,935.90 0.0M
2023-08-14 1,958.52 1,966.98 1,953.55 1,965.28 0.0M
2023-08-11 1,958.67 1,973.26 1,957.05 1,964.68 0.0M
2023-08-10 1,980.47 1,998.18 1,965.24 1,970.82 0.0M
2023-08-09 1,975.37 1,982.74 1,964.52 1,969.69 0.0M
2023-08-08 1,966.75 1,978.48 1,955.65 1,975.66 0.0M
2023-08-07 1,985.72 1,990.96 1,978.86 1,989.10 0.0M
2023-08-04 1,999.94 2,007.76 1,979.30 1,980.80 0.0M
2023-08-03 2,004.87 2,010.11 1,993.52 2,001.80 0.0M
2023-08-02 2,033.05 2,039.24 2,008.91 2,022.14 0.0M
2023-08-01 2,048.81 2,058.03 2,037.73 2,055.52 0.0M
2023-07-31 2,043.58 2,067.86 2,043.52 2,060.65 0.0M
2023-07-28 2,042.25 2,050.81 2,027.41 2,032.98 0.0M
2023-07-27 2,093.97 2,095.08 2,017.75 2,022.34 0.0M
2023-07-26 2,071.54 2,084.23 2,067.48 2,079.44 0.0M
2023-07-25 2,078.19 2,095.52 2,077.87 2,083.63 0.0M
2023-07-24 2,075.48 2,081.58 2,069.34 2,077.96 0.0M
2023-07-21 2,095.16 2,096.14 2,068.89 2,076.21 0.0M
2023-07-20 2,094.90 2,097.31 2,075.36 2,083.11 0.0M
2023-07-19 2,097.63 2,112.93 2,096.07 2,104.61 0.0M
2023-07-18 2,062.09 2,090.83 2,061.17 2,089.20 0.0M
2023-07-17 2,033.31 2,067.26 2,029.03 2,060.67 0.0M
2023-07-14 2,054.87 2,061.42 2,032.44 2,038.44 0.0M
2023-07-13 2,011.56 2,054.83 2,011.54 2,052.51 0.0M
2023-07-12 2,013.71 2,014.02 1,998.18 2,004.75 0.0M
2023-07-11 1,964.68 1,993.30 1,962.67 1,991.06 0.0M
2023-07-10 1,929.38 1,956.62 1,929.38 1,956.32 0.0M
2023-07-07 1,921.66 1,948.85 1,920.86 1,932.30 0.0M
2023-07-06 1,935.68 1,936.46 1,905.07 1,925.11 0.0M
2023-07-05 1,948.66 1,959.44 1,940.35 1,953.98 0.0M
2023-07-03 1,943.69 1,963.95 1,942.57 1,962.68 0.0M
2023-06-30 1,952.17 1,959.04 1,943.04 1,945.84 0.0M
2023-06-29 1,926.88 1,944.29 1,926.02 1,935.91 0.0M
2023-06-28 1,908.64 1,921.88 1,903.99 1,919.89 0.0M
2023-06-27 1,885.63 1,914.28 1,883.62 1,911.25 0.0M
2023-06-26 1,875.16 1,895.65 1,875.16 1,877.06 0.0M
2023-06-23 1,870.72 1,883.92 1,867.53 1,877.69 0.0M
2023-06-22 1,896.99 1,897.94 1,879.86 1,890.54 0.0M
2023-06-21 1,913.79 1,914.37 1,896.88 1,905.22 0.0M
2023-06-20 1,908.17 1,922.58 1,899.69 1,919.30 0.0M
2023-06-16 1,949.26 1,953.04 1,919.46 1,922.98 0.0M
2023-06-15 1,906.05 1,947.77 1,902.61 1,944.62 0.0M
2023-06-14 1,924.42 1,937.95 1,902.92 1,920.36 0.0M
2023-06-13 1,913.87 1,928.62 1,910.76 1,925.62 0.0M
2023-06-12 1,897.60 1,908.06 1,893.39 1,904.05 0.0M
2023-06-09 1,912.32 1,923.85 1,897.81 1,900.39 0.0M
2023-06-08 1,892.07 1,911.69 1,877.89 1,908.37 0.0M
2023-06-07 1,909.17 1,922.50 1,892.33 1,895.74 0.0M
2023-06-06 1,851.38 1,895.94 1,851.16 1,893.43 0.0M
2023-06-05 1,868.32 1,872.81 1,850.51 1,860.98 0.0M
2023-06-02 1,848.13 1,876.52 1,844.76 1,874.50 0.0M
2023-06-01 1,815.41 1,840.57 1,807.56 1,827.45 0.0M
2023-05-31 1,804.65 1,819.11 1,790.80 1,814.63 0.0M
2023-05-30 1,814.91 1,823.70 1,794.45 1,811.59 0.0M
2023-05-26 1,786.67 1,807.21 1,786.45 1,802.19 0.0M
2023-05-25 1,796.84 1,798.65 1,774.88 1,784.90 0.0M
2023-05-24 1,804.98 1,806.50 1,787.53 1,797.16 0.0M
2023-05-23 1,831.75 1,849.41 1,819.29 1,820.15 0.0M
2023-05-22 1,815.60 1,848.31 1,812.68 1,841.47 0.0M
2023-05-19 1,835.58 1,836.31 1,808.14 1,811.92 0.0M
2023-05-18 1,804.88 1,831.46 1,802.56 1,829.21 0.0M
2023-05-17 1,782.38 1,810.49 1,771.26 1,805.79 0.0M
2023-05-16 1,786.12 1,789.32 1,770.39 1,771.81 0.0M
2023-05-15 1,778.06 1,801.44 1,775.01 1,795.42 0.0M
2023-05-12 1,791.06 1,792.59 1,766.16 1,775.92 0.0M
2023-05-11 1,783.39 1,787.97 1,776.74 1,785.35 0.0M
2023-05-10 1,807.79 1,811.39 1,776.71 1,791.07 0.0M
2023-05-09 1,779.48 1,794.95 1,778.67 1,786.88 0.0M
2023-05-08 1,788.93 1,795.39 1,777.07 1,793.45 0.0M
2023-05-05 1,751.23 1,784.70 1,751.22 1,782.57 0.0M
2023-05-04 1,712.45 1,730.13 1,712.45 1,724.93 0.0M
2023-05-03 1,730.73 1,753.84 1,719.61 1,720.39 0.0M
2023-05-02 1,762.15 1,762.89 1,713.64 1,727.26 0.0M
2023-05-01 1,789.93 1,790.88 1,771.20 1,773.93 0.0M
2023-04-28 1,762.04 1,795.70 1,760.19 1,791.24 0.0M
2023-04-27 1,741.10 1,765.44 1,740.67 1,764.05 0.0M
2023-04-26 1,738.20 1,748.90 1,720.59 1,725.50 0.0M
2023-04-25 1,768.92 1,769.65 1,738.19 1,738.20 0.0M
2023-04-24 1,791.78 1,796.76 1,773.69 1,778.61 0.0M
2023-04-21 1,792.32 1,793.57 1,783.01 1,792.76 0.0M
2023-04-20 1,788.84 1,799.10 1,784.77 1,789.75 0.0M
2023-04-19 1,791.96 1,808.36 1,789.11 1,802.41 0.0M
2023-04-18 1,810.42 1,812.27 1,793.61 1,801.48 0.0M
2023-04-17 1,783.47 1,804.73 1,782.12 1,804.59 0.0M
2023-04-14 1,797.32 1,807.47 1,776.07 1,789.48 0.0M
2023-04-13 1,772.91 1,795.46 1,772.25 1,794.06 0.0M
2023-04-12 1,795.42 1,800.59 1,763.56 1,764.97 0.0M
2023-04-11 1,766.56 1,785.42 1,766.25 1,778.07 0.0M
2023-04-10 1,739.24 1,757.22 1,735.63 1,756.97 0.0M
2023-04-06 1,735.54 1,755.41 1,729.97 1,750.51 0.0M
2023-04-05 1,749.97 1,752.25 1,731.69 1,739.79 0.0M
2023-04-04 1,783.32 1,784.91 1,753.08 1,761.05 0.0M
2023-04-03 1,781.56 1,785.26 1,762.75 1,775.86 0.0M
2023-03-31 1,761.01 1,787.80 1,760.05 1,787.60 0.0M
2023-03-30 1,764.80 1,768.15 1,742.83 1,751.12 0.0M
2023-03-29 1,735.15 1,750.61 1,729.75 1,748.63 0.0M
2023-03-28 1,716.82 1,725.18 1,703.88 1,716.39 0.0M
2023-03-27 1,729.72 1,734.22 1,713.23 1,720.35 0.0M
2023-03-24 1,686.20 1,709.93 1,675.91 1,709.38 0.0M
2023-03-23 1,709.05 1,740.02 1,690.92 1,703.60 0.0M
2023-03-22 1,772.38 1,778.21 1,721.98 1,722.41 0.0M
2023-03-21 1,749.97 1,776.93 1,748.72 1,772.32 0.0M
2023-03-20 1,715.05 1,737.82 1,713.35 1,719.69 0.0M
2023-03-17 1,722.97 1,726.92 1,699.10 1,709.12 0.0M
2023-03-16 1,686.99 1,729.56 1,675.17 1,726.13 0.0M
2023-03-15 1,670.15 1,697.07 1,667.66 1,696.38 0.0M
2023-03-14 1,700.73 1,723.09 1,689.79 1,704.73 0.0M
2023-03-13 1,671.08 1,695.20 1,635.36 1,665.31 0.0M
2023-03-10 1,744.75 1,744.91 1,682.68 1,691.97 0.0M
2023-03-09 1,816.51 1,820.15 1,758.00 1,758.67 0.0M
2023-03-08 1,810.93 1,822.75 1,802.42 1,816.67 0.0M
2023-03-07 1,848.45 1,853.62 1,812.14 1,813.98 0.0M
2023-03-06 1,869.36 1,885.24 1,849.15 1,849.28 0.0M
2023-03-03 1,843.59 1,870.25 1,843.12 1,866.45 0.0M
2023-03-02 1,828.51 1,839.77 1,810.63 1,837.12 0.0M
2023-03-01 1,852.80 1,861.66 1,834.95 1,844.70 0.0M
2023-02-28 1,842.76 1,873.12 1,841.41 1,854.46 0.0M
2023-02-27 1,863.41 1,867.98 1,842.39 1,844.13 0.0M
2023-02-24 1,847.24 1,850.60 1,832.22 1,846.61 0.0M
2023-02-23 1,878.82 1,881.98 1,843.26 1,869.74 0.0M
2023-02-22 1,868.01 1,881.47 1,854.24 1,862.95 0.0M
2023-02-21 1,885.95 1,895.13 1,863.18 1,864.55 0.0M
2023-02-17 1,917.61 1,924.07 1,894.26 1,911.81 0.0M
2023-02-16 1,939.65 1,963.73 1,926.70 1,928.23 0.0M
2023-02-15 1,908.45 1,968.66 1,908.30 1,968.44 0.0M
2023-02-14 1,906.31 1,931.75 1,895.19 1,917.92 0.0M
2023-02-13 1,902.34 1,917.18 1,891.84 1,914.56 0.0M
2023-02-10 1,891.12 1,906.01 1,888.12 1,902.53 0.0M
2023-02-09 1,950.81 1,953.65 1,897.51 1,903.27 0.0M
2023-02-08 1,963.31 1,978.13 1,943.06 1,943.66 0.0M
2023-02-07 1,941.50 1,982.99 1,934.75 1,977.12 0.0M
2023-02-06 1,962.05 1,968.98 1,943.45 1,951.65 0.0M
2023-02-03 1,996.71 2,030.40 1,974.55 1,982.94 0.0M
2023-02-02 1,996.68 2,066.02 1,996.62 2,039.08 0.0M
2023-02-01 1,917.37 1,982.01 1,912.69 1,968.01 0.0M
2023-01-31 1,890.59 1,921.92 1,887.59 1,921.58 0.0M
2023-01-30 1,899.21 1,912.15 1,884.89 1,885.80 0.0M
2023-01-27 1,867.99 1,919.80 1,867.92 1,910.80 0.0M
2023-01-26 1,883.86 1,884.25 1,848.68 1,873.40 0.0M
2023-01-25 1,838.01 1,867.04 1,818.87 1,865.76 0.0M
2023-01-24 1,886.49 1,893.53 1,864.23 1,867.25 0.0M
2023-01-23 1,858.10 1,893.54 1,854.41 1,889.90 0.0M
2023-01-20 1,812.92 1,858.13 1,805.35 1,858.10 0.0M
2023-01-19 1,803.86 1,815.46 1,793.24 1,804.39 0.0M
2023-01-18 1,860.68 1,872.47 1,822.13 1,823.46 0.0M
2023-01-17 1,841.58 1,859.32 1,836.86 1,851.93 0.0M
2023-01-13 1,813.49 1,839.48 1,809.43 1,836.37 0.0M
2023-01-12 1,814.86 1,830.83 1,789.26 1,830.53 0.0M
2023-01-11 1,783.83 1,807.99 1,778.71 1,807.65 0.0M
2023-01-10 1,749.04 1,777.23 1,743.94 1,777.10 0.0M
2023-01-09 1,749.34 1,774.92 1,745.48 1,752.41 0.0M
2023-01-06 1,688.67 1,721.93 1,669.12 1,718.35 0.0M
2023-01-05 1,709.87 1,710.40 1,673.08 1,674.01 0.0M
2023-01-04 1,699.89 1,735.20 1,696.13 1,728.38 0.0M
2023-01-03 1,695.92 1,712.62 1,666.71 1,682.19 0.0M