KBW Nasdaq Financial Technology NNR 85 (KFTXNNR85)

KFTXNNR85
🏛️ 美国 →
3,244.10
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 2,464.54 2,483.48 2,461.46 2,461.47 0.0M
2021-12-30 2,455.37 2,493.09 2,454.93 2,470.91 0.0M
2021-12-29 2,463.07 2,466.90 2,448.75 2,453.15 0.0M
2021-12-28 2,470.00 2,486.98 2,462.32 2,463.50 0.0M
2021-12-27 2,468.07 2,475.09 2,457.13 2,474.85 0.0M
2021-12-23 2,454.04 2,473.41 2,449.35 2,464.62 0.0M
2021-12-22 2,426.90 2,450.23 2,423.21 2,449.76 0.0M
2021-12-21 2,382.57 2,429.98 2,381.79 2,426.91 0.0M
2021-12-20 2,362.09 2,364.57 2,343.33 2,360.78 0.0M
2021-12-17 2,407.51 2,424.64 2,384.35 2,402.26 0.0M
2021-12-16 2,440.15 2,442.28 2,397.51 2,409.85 0.0M
2021-12-15 2,391.50 2,426.73 2,374.80 2,420.37 0.0M
2021-12-14 2,399.46 2,421.83 2,383.50 2,391.49 0.0M
2021-12-13 2,422.83 2,423.55 2,404.52 2,412.12 0.0M
2021-12-10 2,436.19 2,445.88 2,412.40 2,429.89 0.0M
2021-12-09 2,445.98 2,449.97 2,418.57 2,421.43 0.0M
2021-12-08 2,437.17 2,460.99 2,429.85 2,458.23 0.0M
2021-12-07 2,414.23 2,453.48 2,414.23 2,434.91 0.0M
2021-12-06 2,356.85 2,399.98 2,339.59 2,385.96 0.0M
2021-12-03 2,379.65 2,379.99 2,316.16 2,341.48 0.0M
2021-12-02 2,309.21 2,375.44 2,308.51 2,369.25 0.0M
2021-12-01 2,380.23 2,380.23 2,299.82 2,300.19 0.0M
2021-11-30 2,378.82 2,384.71 2,338.19 2,344.88 0.0M
2021-11-29 2,413.57 2,416.72 2,379.19 2,394.63 0.0M
2021-11-26 2,413.06 2,413.50 2,376.60 2,387.29 0.0M
2021-11-24 2,423.97 2,460.18 2,421.16 2,455.27 0.0M
2021-11-23 2,423.40 2,437.04 2,409.06 2,436.04 0.0M
2021-11-22 2,464.39 2,464.73 2,425.07 2,428.65 0.0M
2021-11-19 2,472.96 2,476.24 2,456.44 2,458.23 0.0M
2021-11-18 2,512.12 2,512.64 2,467.90 2,478.57 0.0M
2021-11-17 2,539.49 2,540.03 2,497.57 2,507.10 0.0M
2021-11-16 2,547.85 2,562.22 2,542.02 2,551.51 0.0M
2021-11-15 2,550.40 2,560.57 2,544.77 2,547.69 0.0M
2021-11-12 2,539.90 2,547.99 2,534.60 2,543.35 0.0M
2021-11-11 2,543.10 2,545.94 2,529.42 2,530.28 0.0M
2021-11-10 2,539.82 2,550.93 2,520.44 2,531.24 0.0M
2021-11-09 2,549.42 2,551.56 2,528.05 2,544.37 0.0M
2021-11-08 2,548.49 2,562.92 2,548.40 2,557.52 0.0M
2021-11-05 2,549.28 2,556.20 2,528.42 2,539.86 0.0M
2021-11-04 2,537.02 2,555.34 2,520.57 2,526.04 0.0M
2021-11-03 2,512.61 2,531.88 2,512.53 2,527.24 0.0M
2021-11-02 2,554.41 2,554.42 2,513.79 2,519.41 0.0M
2021-11-01 2,541.69 2,556.33 2,541.27 2,556.27 0.0M
2021-10-29 2,525.69 2,541.21 2,522.78 2,532.76 0.0M
2021-10-28 2,509.25 2,537.28 2,507.88 2,525.49 0.0M
2021-10-27 2,567.68 2,567.99 2,499.18 2,499.56 0.0M
2021-10-26 2,611.61 2,612.05 2,580.99 2,581.26 0.0M
2021-10-25 2,592.60 2,605.54 2,586.13 2,599.15 0.0M
2021-10-22 2,571.55 2,588.85 2,568.77 2,584.83 0.0M
2021-10-21 2,571.47 2,575.63 2,562.05 2,573.37 0.0M
2021-10-20 2,583.75 2,586.16 2,573.10 2,575.76 0.0M
2021-10-19 2,569.10 2,577.74 2,556.99 2,577.56 0.0M
2021-10-18 2,547.53 2,562.74 2,540.42 2,559.80 0.0M
2021-10-15 2,556.53 2,571.09 2,554.81 2,561.26 0.0M
2021-10-14 2,520.75 2,549.82 2,520.75 2,549.32 0.0M
2021-10-13 2,493.76 2,498.40 2,474.05 2,497.47 0.0M
2021-10-12 2,478.30 2,497.91 2,473.87 2,485.39 0.0M
2021-10-11 2,507.84 2,524.36 2,473.54 2,473.79 0.0M
2021-10-08 2,524.91 2,530.00 2,508.63 2,509.01 0.0M
2021-10-07 2,503.65 2,539.25 2,503.57 2,522.72 0.0M
2021-10-06 2,452.67 2,484.31 2,445.43 2,483.65 0.0M
2021-10-05 2,463.83 2,495.86 2,458.19 2,477.65 0.0M
2021-10-04 2,491.07 2,493.17 2,444.15 2,455.95 0.0M
2021-10-01 2,481.70 2,513.48 2,463.06 2,498.66 0.0M
2021-09-30 2,494.24 2,502.37 2,467.79 2,469.17 0.0M
2021-09-29 2,486.35 2,495.90 2,476.03 2,481.37 0.0M
2021-09-28 2,514.49 2,514.96 2,474.50 2,476.34 0.0M
2021-09-27 2,525.24 2,537.81 2,519.85 2,527.60 0.0M
2021-09-24 2,518.74 2,530.51 2,517.51 2,526.32 0.0M
2021-09-23 2,501.60 2,533.10 2,501.20 2,527.17 0.0M
2021-09-22 2,474.81 2,498.25 2,468.67 2,489.05 0.0M
2021-09-21 2,485.23 2,489.32 2,454.26 2,457.92 0.0M
2021-09-20 2,472.55 2,480.82 2,444.73 2,472.36 0.0M
2021-09-17 2,524.48 2,529.02 2,503.54 2,513.70 0.0M
2021-09-16 2,532.05 2,539.11 2,524.66 2,527.77 0.0M
2021-09-15 2,519.43 2,536.51 2,511.45 2,531.30 0.0M
2021-09-14 2,528.03 2,528.21 2,477.55 2,482.23 0.0M
2021-09-13 2,524.38 2,524.38 2,505.17 2,516.40 0.0M
2021-09-10 2,550.76 2,552.31 2,508.43 2,509.34 0.0M
2021-09-09 2,540.97 2,556.10 2,536.67 2,537.10 0.0M
2021-09-08 2,533.66 2,549.92 2,527.58 2,543.05 0.0M
2021-09-07 2,554.17 2,555.13 2,534.50 2,534.98 0.0M
2021-09-03 2,554.24 2,556.69 2,547.66 2,551.36 0.0M
2021-09-02 2,571.16 2,571.71 2,552.00 2,558.75 0.0M
2021-09-01 2,554.93 2,571.78 2,541.37 2,562.70 0.0M
2021-08-31 2,535.49 2,550.92 2,533.43 2,548.81 0.0M
2021-08-30 2,554.16 2,555.81 2,530.77 2,531.37 0.0M
2021-08-27 2,504.08 2,543.25 2,503.50 2,540.71 0.0M
2021-08-26 2,520.71 2,520.99 2,497.56 2,500.29 0.0M
2021-08-25 2,519.40 2,530.75 2,515.89 2,523.58 0.0M
2021-08-24 2,518.55 2,523.13 2,515.74 2,518.52 0.0M
2021-08-23 2,501.84 2,515.90 2,501.78 2,510.29 0.0M
2021-08-20 2,464.65 2,493.23 2,463.07 2,491.91 0.0M
2021-08-19 2,445.36 2,465.38 2,443.06 2,461.47 0.0M
2021-08-18 2,490.90 2,495.88 2,463.67 2,464.88 0.0M
2021-08-17 2,494.16 2,497.93 2,473.14 2,492.22 0.0M
2021-08-16 2,502.65 2,509.00 2,484.36 2,507.32 0.0M
2021-08-13 2,513.43 2,515.84 2,506.68 2,512.71 0.0M
2021-08-12 2,520.94 2,522.26 2,508.54 2,512.18 0.0M
2021-08-11 2,520.95 2,528.03 2,510.48 2,527.85 0.0M
2021-08-10 2,535.21 2,536.51 2,513.36 2,518.28 0.0M
2021-08-09 2,541.48 2,541.87 2,529.58 2,530.67 0.0M
2021-08-06 2,537.52 2,552.13 2,533.60 2,541.17 0.0M
2021-08-05 2,520.18 2,534.37 2,513.65 2,529.58 0.0M
2021-08-04 2,507.12 2,525.49 2,504.21 2,512.37 0.0M
2021-08-03 2,525.22 2,526.35 2,483.09 2,516.28 0.0M
2021-08-02 2,545.80 2,553.26 2,518.79 2,521.08 0.0M
2021-07-30 2,524.56 2,549.94 2,523.33 2,529.02 0.0M
2021-07-29 2,523.01 2,557.72 2,523.01 2,534.29 0.0M
2021-07-28 2,491.62 2,507.28 2,478.31 2,497.18 0.0M
2021-07-27 2,490.69 2,495.92 2,470.14 2,491.43 0.0M
2021-07-26 2,498.55 2,503.30 2,492.45 2,497.85 0.0M
2021-07-23 2,494.49 2,507.25 2,491.43 2,501.82 0.0M
2021-07-22 2,491.99 2,492.88 2,467.56 2,479.22 0.0M
2021-07-21 2,467.87 2,494.46 2,466.62 2,492.37 0.0M
2021-07-20 2,416.11 2,472.34 2,413.86 2,459.79 0.0M
2021-07-19 2,427.89 2,428.65 2,397.30 2,409.29 0.0M
2021-07-16 2,477.87 2,480.91 2,455.08 2,458.86 0.0M
2021-07-15 2,455.60 2,475.43 2,450.17 2,465.73 0.0M
2021-07-14 2,477.81 2,481.33 2,455.50 2,463.84 0.0M
2021-07-13 2,483.00 2,483.10 2,467.36 2,467.94 0.0M
2021-07-12 2,478.58 2,489.15 2,474.18 2,486.97 0.0M
2021-07-09 2,462.54 2,485.11 2,458.73 2,483.86 0.0M
2021-07-08 2,446.37 2,466.31 2,434.19 2,450.58 0.0M
2021-07-07 2,486.01 2,489.94 2,464.70 2,480.26 0.0M
2021-07-06 2,491.92 2,492.24 2,464.34 2,481.58 0.0M
2021-07-02 2,492.97 2,495.21 2,480.45 2,487.71 0.0M
2021-07-01 2,478.36 2,492.95 2,477.72 2,484.52 0.0M
2021-06-30 2,480.23 2,481.07 2,471.32 2,472.38 0.0M
2021-06-29 2,495.18 2,496.10 2,484.77 2,485.99 0.0M
2021-06-28 2,517.85 2,518.93 2,478.94 2,490.69 0.0M
2021-06-25 2,507.64 2,517.50 2,501.10 2,514.49 0.0M
2021-06-24 2,489.45 2,501.97 2,489.42 2,501.58 0.0M
2021-06-23 2,487.12 2,490.33 2,474.21 2,474.21 0.0M
2021-06-22 2,478.49 2,489.17 2,462.94 2,485.00 0.0M
2021-06-21 2,454.90 2,484.32 2,440.46 2,480.97 0.0M
2021-06-18 2,459.26 2,465.43 2,444.79 2,445.82 0.0M
2021-06-17 2,465.39 2,485.35 2,460.87 2,478.70 0.0M
2021-06-16 2,475.79 2,481.45 2,451.09 2,466.92 0.0M
2021-06-15 2,480.10 2,481.43 2,470.96 2,474.80 0.0M
2021-06-14 2,478.10 2,481.08 2,469.14 2,479.80 0.0M
2021-06-11 2,460.73 2,477.54 2,460.70 2,477.48 0.0M
2021-06-10 2,461.51 2,462.45 2,441.81 2,454.16 0.0M
2021-06-09 2,467.17 2,477.42 2,456.43 2,457.17 0.0M
2021-06-08 2,440.13 2,460.34 2,437.86 2,455.15 0.0M
2021-06-07 2,449.76 2,450.64 2,430.05 2,435.72 0.0M
2021-06-04 2,440.29 2,449.47 2,436.10 2,447.44 0.0M
2021-06-03 2,430.41 2,442.99 2,419.30 2,432.38 0.0M
2021-06-02 2,430.64 2,445.55 2,430.29 2,443.96 0.0M
2021-06-01 2,442.43 2,445.77 2,420.20 2,424.83 0.0M
2021-05-28 2,431.26 2,436.22 2,426.17 2,428.47 0.0M
2021-05-27 2,413.23 2,421.22 2,407.78 2,419.13 0.0M
2021-05-26 2,399.57 2,409.86 2,398.10 2,407.20 0.0M
2021-05-25 2,415.04 2,417.61 2,392.03 2,393.72 0.0M
2021-05-24 2,403.94 2,413.62 2,401.15 2,407.59 0.0M
2021-05-21 2,394.25 2,406.63 2,385.71 2,391.92 0.0M
2021-05-20 2,361.28 2,389.78 2,361.17 2,383.16 0.0M
2021-05-19 2,330.16 2,355.21 2,318.37 2,354.57 0.0M
2021-05-18 2,382.94 2,388.91 2,361.78 2,362.37 0.0M
2021-05-17 2,382.92 2,385.76 2,365.03 2,379.42 0.0M
2021-05-14 2,371.71 2,398.86 2,365.88 2,392.26 0.0M
2021-05-13 2,331.73 2,365.26 2,331.55 2,355.38 0.0M
2021-05-12 2,373.19 2,374.43 2,322.09 2,324.18 0.0M
2021-05-11 2,365.75 2,397.99 2,359.19 2,389.05 0.0M
2021-05-10 2,435.01 2,438.71 2,402.42 2,402.44 0.0M
2021-05-07 2,423.00 2,440.87 2,421.79 2,436.29 0.0M
2021-05-06 2,425.29 2,429.69 2,391.31 2,418.67 0.0M
2021-05-05 2,457.62 2,459.62 2,421.32 2,422.90 0.0M
2021-05-04 2,450.21 2,452.46 2,431.23 2,451.97 0.0M
2021-05-03 2,476.24 2,480.23 2,464.08 2,465.54 0.0M
2021-04-30 2,478.64 2,481.56 2,458.46 2,462.94 0.0M
2021-04-29 2,494.59 2,501.03 2,476.01 2,497.21 0.0M
2021-04-28 2,491.34 2,494.12 2,482.47 2,487.34 0.0M
2021-04-27 2,490.89 2,498.12 2,478.80 2,488.69 0.0M
2021-04-26 2,484.88 2,497.38 2,484.86 2,486.46 0.0M
2021-04-23 2,448.33 2,489.61 2,445.79 2,478.42 0.0M
2021-04-22 2,436.98 2,474.19 2,435.28 2,443.13 0.0M
2021-04-21 2,412.81 2,440.61 2,408.84 2,439.59 0.0M
2021-04-20 2,430.83 2,436.40 2,403.69 2,412.52 0.0M
2021-04-19 2,461.34 2,462.52 2,428.95 2,437.06 0.0M
2021-04-16 2,469.17 2,472.80 2,458.16 2,468.11 0.0M
2021-04-15 2,448.12 2,461.10 2,447.81 2,460.23 0.0M
2021-04-14 2,439.59 2,454.18 2,427.43 2,431.82 0.0M
2021-04-13 2,434.51 2,442.85 2,423.74 2,437.92 0.0M
2021-04-12 2,435.32 2,443.90 2,425.51 2,439.75 0.0M
2021-04-09 2,427.04 2,439.17 2,420.21 2,438.05 0.0M
2021-04-08 2,414.17 2,429.75 2,412.57 2,428.65 0.0M
2021-04-07 2,418.91 2,422.88 2,395.94 2,401.98 0.0M
2021-04-06 2,411.23 2,427.44 2,403.69 2,418.03 0.0M
2021-04-05 2,415.97 2,418.91 2,399.45 2,414.43 0.0M
2021-04-01 2,368.00 2,399.69 2,367.33 2,399.53 0.0M
2021-03-31 2,349.83 2,365.75 2,349.35 2,351.29 0.0M
2021-03-30 2,351.32 2,352.83 2,332.27 2,347.02 0.0M
2021-03-29 2,375.74 2,382.86 2,347.84 2,359.43 0.0M
2021-03-26 2,354.02 2,392.55 2,341.63 2,390.73 0.0M
2021-03-25 2,315.86 2,346.12 2,293.23 2,340.32 0.0M
2021-03-24 2,354.43 2,368.08 2,328.57 2,328.57 0.0M
2021-03-23 2,360.38 2,367.23 2,333.49 2,343.06 0.0M
2021-03-22 2,372.65 2,376.19 2,364.16 2,367.27 0.0M
2021-03-19 2,353.90 2,381.52 2,347.47 2,372.66 0.0M
2021-03-18 2,389.27 2,403.43 2,357.61 2,360.88 0.0M
2021-03-17 2,377.08 2,400.54 2,370.28 2,397.24 0.0M
2021-03-16 2,409.20 2,409.49 2,373.87 2,382.17 0.0M
2021-03-15 2,370.93 2,401.11 2,368.41 2,400.50 0.0M
2021-03-12 2,347.38 2,370.49 2,341.97 2,369.40 0.0M
2021-03-11 2,329.65 2,356.65 2,327.31 2,346.35 0.0M
2021-03-10 2,316.97 2,329.45 2,311.94 2,319.47 0.0M
2021-03-09 2,302.37 2,328.27 2,302.03 2,302.95 0.0M
2021-03-08 2,283.67 2,315.85 2,274.97 2,283.47 0.0M
2021-03-05 2,237.82 2,277.06 2,190.65 2,272.61 0.0M
2021-03-04 2,253.04 2,262.79 2,191.05 2,219.64 0.0M
2021-03-03 2,268.03 2,276.51 2,254.68 2,255.04 0.0M
2021-03-02 2,285.55 2,288.12 2,268.63 2,271.79 0.0M
2021-03-01 2,257.50 2,290.41 2,257.00 2,284.90 0.0M
2021-02-26 2,252.03 2,256.52 2,207.41 2,226.36 0.0M
2021-02-25 2,294.51 2,297.53 2,242.78 2,246.07 0.0M
2021-02-24 2,272.59 2,304.69 2,260.34 2,298.33 0.0M
2021-02-23 2,262.38 2,282.52 2,240.61 2,272.94 0.0M
2021-02-22 2,281.32 2,294.08 2,273.26 2,278.00 0.0M
2021-02-19 2,301.82 2,310.33 2,292.40 2,294.78 0.0M
2021-02-18 2,280.44 2,300.86 2,273.43 2,293.41 0.0M
2021-02-17 2,283.15 2,305.00 2,275.23 2,301.50 0.0M
2021-02-16 2,296.82 2,298.29 2,283.16 2,295.09 0.0M
2021-02-12 2,269.52 2,286.68 2,269.00 2,285.34 0.0M
2021-02-11 2,280.56 2,287.23 2,263.60 2,272.20 0.0M
2021-02-10 2,289.67 2,290.21 2,264.94 2,273.16 0.0M
2021-02-09 2,281.09 2,288.15 2,273.22 2,280.44 0.0M
2021-02-08 2,279.10 2,287.69 2,275.84 2,285.75 0.0M
2021-02-05 2,277.10 2,277.39 2,259.12 2,263.91 0.0M
2021-02-04 2,229.52 2,267.41 2,229.52 2,265.17 0.0M
2021-02-03 2,219.05 2,227.31 2,208.22 2,217.71 0.0M
2021-02-02 2,197.32 2,229.99 2,196.89 2,224.59 0.0M
2021-02-01 2,140.62 2,180.81 2,140.62 2,176.64 0.0M
2021-01-29 2,158.73 2,158.87 2,111.73 2,119.41 0.0M
2021-01-28 2,141.62 2,177.57 2,140.24 2,161.77 0.0M
2021-01-27 2,145.96 2,148.42 2,112.56 2,119.50 0.0M
2021-01-26 2,192.80 2,192.98 2,171.86 2,172.98 0.0M
2021-01-25 2,194.80 2,196.20 2,156.74 2,182.65 0.0M
2021-01-22 2,205.38 2,206.53 2,193.56 2,200.61 0.0M
2021-01-21 2,235.88 2,235.90 2,210.68 2,214.97 0.0M
2021-01-20 2,223.05 2,234.79 2,215.58 2,230.17 0.0M
2021-01-19 2,211.73 2,213.70 2,198.80 2,211.59 0.0M
2021-01-15 2,197.76 2,201.52 2,182.61 2,190.55 0.0M
2021-01-14 2,242.87 2,244.71 2,208.81 2,210.49 0.0M
2021-01-13 2,248.12 2,255.06 2,235.39 2,235.78 0.0M
2021-01-12 2,256.64 2,257.95 2,241.28 2,246.29 0.0M
2021-01-11 2,259.88 2,266.88 2,249.24 2,254.34 0.0M
2021-01-08 2,285.30 2,293.21 2,259.60 2,282.75 0.0M
2021-01-07 2,258.32 2,272.59 2,252.88 2,268.08 0.0M
2021-01-06 2,210.63 2,264.69 2,210.23 2,246.99 0.0M
2021-01-05 2,199.87 2,213.69 2,192.30 2,203.51 0.0M
2021-01-04 2,243.93 2,245.15 2,177.63 2,199.41 0.0M