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
2022-12-30 1,674.99 1,689.36 1,669.28 1,687.86 0.0M
2022-12-29 1,657.79 1,696.64 1,655.59 1,694.17 0.0M
2022-12-28 1,660.11 1,669.24 1,642.93 1,643.51 0.0M
2022-12-27 1,668.46 1,673.03 1,651.43 1,660.69 0.0M
2022-12-23 1,657.51 1,674.66 1,649.09 1,672.65 0.0M
2022-12-22 1,666.96 1,668.04 1,631.50 1,662.08 0.0M
2022-12-21 1,668.25 1,690.84 1,663.97 1,683.87 0.0M
2022-12-20 1,649.87 1,671.19 1,647.63 1,658.12 0.0M
2022-12-19 1,681.20 1,682.46 1,649.67 1,656.16 0.0M
2022-12-16 1,684.66 1,692.20 1,669.38 1,684.12 0.0M
2022-12-15 1,727.50 1,729.61 1,691.74 1,697.72 0.0M
2022-12-14 1,767.01 1,787.52 1,743.65 1,753.09 0.0M
2022-12-13 1,810.17 1,823.16 1,757.67 1,768.90 0.0M
2022-12-12 1,730.58 1,755.01 1,729.37 1,754.53 0.0M
2022-12-09 1,734.26 1,741.47 1,730.29 1,731.05 0.0M
2022-12-08 1,737.56 1,757.01 1,730.39 1,742.14 0.0M
2022-12-07 1,734.30 1,739.15 1,723.37 1,729.11 0.0M
2022-12-06 1,764.88 1,765.32 1,726.29 1,738.82 0.0M
2022-12-05 1,796.90 1,798.14 1,761.22 1,766.71 0.0M
2022-12-02 1,787.05 1,816.13 1,781.60 1,809.57 0.0M
2022-12-01 1,805.93 1,822.72 1,796.74 1,810.89 0.0M
2022-11-30 1,737.98 1,800.67 1,730.62 1,800.64 0.0M
2022-11-29 1,733.09 1,747.95 1,730.80 1,737.61 0.0M
2022-11-28 1,757.47 1,766.96 1,731.40 1,735.18 0.0M
2022-11-25 1,760.87 1,774.74 1,758.10 1,771.64 0.0M
2022-11-23 1,743.80 1,768.60 1,743.38 1,763.40 0.0M
2022-11-22 1,734.84 1,746.40 1,725.58 1,744.69 0.0M
2022-11-21 1,731.18 1,739.95 1,717.31 1,728.81 0.0M
2022-11-18 1,770.45 1,772.55 1,729.47 1,738.93 0.0M
2022-11-17 1,745.53 1,750.95 1,732.44 1,747.53 0.0M
2022-11-16 1,796.31 1,797.79 1,772.21 1,775.99 0.0M
2022-11-15 1,811.18 1,828.23 1,796.19 1,809.25 0.0M
2022-11-14 1,794.07 1,805.40 1,779.08 1,780.25 0.0M
2022-11-11 1,771.60 1,814.15 1,767.52 1,807.76 0.0M
2022-11-10 1,701.11 1,768.52 1,700.75 1,768.52 0.0M
2022-11-09 1,662.69 1,665.54 1,635.43 1,638.66 0.0M
2022-11-08 1,682.21 1,714.41 1,663.44 1,681.72 0.0M
2022-11-07 1,676.99 1,681.90 1,656.99 1,678.48 0.0M
2022-11-04 1,662.83 1,678.77 1,634.38 1,663.79 0.0M
2022-11-03 1,662.68 1,676.21 1,642.26 1,642.92 0.0M
2022-11-02 1,756.43 1,756.82 1,684.04 1,685.10 0.0M
2022-11-01 1,799.08 1,800.76 1,764.46 1,764.90 0.0M
2022-10-31 1,782.05 1,785.12 1,767.74 1,768.79 0.0M
2022-10-28 1,748.00 1,789.28 1,745.45 1,788.12 0.0M
2022-10-27 1,744.88 1,763.96 1,736.58 1,750.28 0.0M
2022-10-26 1,730.97 1,769.44 1,730.56 1,734.52 0.0M
2022-10-25 1,675.59 1,733.90 1,675.59 1,731.42 0.0M
2022-10-24 1,664.71 1,673.34 1,640.61 1,668.44 0.0M
2022-10-21 1,625.82 1,659.63 1,610.20 1,658.08 0.0M
2022-10-20 1,645.78 1,668.41 1,621.57 1,629.01 0.0M
2022-10-19 1,666.73 1,673.85 1,637.61 1,647.65 0.0M
2022-10-18 1,710.34 1,717.73 1,669.50 1,683.93 0.0M
2022-10-17 1,650.76 1,679.36 1,648.87 1,669.19 0.0M
2022-10-14 1,686.45 1,697.88 1,616.45 1,618.20 0.0M
2022-10-13 1,600.12 1,674.35 1,581.28 1,666.24 0.0M
2022-10-12 1,636.68 1,651.34 1,624.12 1,636.46 0.0M
2022-10-11 1,641.88 1,660.48 1,611.42 1,635.35 0.0M
2022-10-10 1,672.62 1,672.90 1,635.24 1,647.42 0.0M
2022-10-07 1,701.35 1,702.92 1,659.99 1,669.43 0.0M
2022-10-06 1,741.26 1,754.72 1,720.94 1,723.16 0.0M
2022-10-05 1,730.76 1,755.57 1,717.14 1,746.24 0.0M
2022-10-04 1,713.96 1,757.56 1,713.64 1,755.53 0.0M
2022-10-03 1,652.52 1,690.68 1,637.39 1,679.95 0.0M
2022-09-30 1,652.44 1,684.49 1,636.52 1,637.67 0.0M
2022-09-29 1,665.14 1,668.60 1,638.31 1,654.43 0.0M
2022-09-28 1,652.64 1,695.15 1,648.77 1,686.00 0.0M
2022-09-27 1,673.27 1,691.03 1,634.58 1,646.86 0.0M
2022-09-26 1,674.10 1,693.49 1,652.69 1,654.34 0.0M
2022-09-23 1,683.67 1,687.87 1,656.13 1,677.76 0.0M
2022-09-22 1,737.15 1,740.50 1,695.04 1,700.17 0.0M
2022-09-21 1,778.12 1,799.52 1,741.25 1,741.45 0.0M
2022-09-20 1,778.97 1,781.35 1,754.28 1,767.89 0.0M
2022-09-19 1,786.33 1,798.26 1,774.64 1,796.47 0.0M
2022-09-16 1,812.38 1,812.84 1,789.09 1,802.13 0.0M
2022-09-15 1,837.75 1,876.68 1,827.37 1,834.02 0.0M
2022-09-14 1,856.20 1,856.22 1,834.13 1,851.09 0.0M
2022-09-13 1,889.22 1,890.47 1,849.73 1,854.62 0.0M
2022-09-12 1,929.81 1,944.54 1,923.00 1,937.66 0.0M
2022-09-09 1,890.50 1,918.71 1,889.29 1,916.38 0.0M
2022-09-08 1,829.02 1,875.43 1,826.64 1,875.43 0.0M
2022-09-07 1,800.41 1,851.31 1,800.14 1,848.38 0.0M
2022-09-06 1,809.68 1,818.41 1,784.10 1,802.00 0.0M
2022-09-02 1,845.79 1,848.07 1,793.09 1,802.27 0.0M
2022-09-01 1,811.36 1,828.33 1,783.34 1,827.43 0.0M
2022-08-31 1,858.58 1,866.64 1,826.80 1,827.64 0.0M
2022-08-30 1,862.69 1,866.93 1,827.64 1,842.99 0.0M
2022-08-29 1,849.75 1,865.59 1,846.69 1,847.91 0.0M
2022-08-26 1,948.49 1,949.03 1,867.06 1,867.22 0.0M
2022-08-25 1,929.96 1,950.06 1,919.78 1,949.95 0.0M
2022-08-24 1,907.68 1,932.28 1,903.57 1,918.01 0.0M
2022-08-23 1,918.51 1,936.33 1,903.14 1,903.43 0.0M
2022-08-22 1,937.48 1,945.92 1,918.06 1,921.25 0.0M
2022-08-19 2,003.70 2,004.34 1,961.86 1,966.37 0.0M
2022-08-18 2,019.26 2,025.93 2,007.59 2,020.16 0.0M
2022-08-17 2,032.78 2,037.58 2,013.00 2,021.53 0.0M
2022-08-16 2,045.57 2,077.23 2,028.93 2,065.05 0.0M
2022-08-15 2,048.83 2,070.05 2,048.21 2,062.61 0.0M
2022-08-12 2,031.68 2,065.43 2,023.68 2,064.01 0.0M
2022-08-11 2,053.76 2,069.07 2,010.33 2,016.03 0.0M
2022-08-10 2,013.94 2,038.87 2,013.40 2,033.14 0.0M
2022-08-09 1,981.59 1,991.60 1,961.40 1,972.01 0.0M
2022-08-08 1,998.26 2,027.26 1,991.27 1,996.98 0.0M
2022-08-05 1,963.53 1,999.35 1,955.11 1,981.55 0.0M
2022-08-04 1,992.70 2,002.96 1,972.61 1,994.02 0.0M
2022-08-03 1,937.92 1,984.45 1,935.49 1,979.09 0.0M
2022-08-02 1,891.23 1,927.65 1,889.58 1,909.96 0.0M
2022-08-01 1,889.89 1,915.03 1,876.47 1,905.19 0.0M
2022-07-29 1,888.46 1,909.55 1,881.55 1,905.67 0.0M
2022-07-28 1,872.68 1,895.03 1,835.67 1,893.44 0.0M
2022-07-27 1,834.72 1,884.11 1,833.58 1,874.62 0.0M
2022-07-26 1,850.52 1,851.08 1,813.29 1,817.23 0.0M
2022-07-25 1,873.44 1,875.22 1,853.79 1,866.26 0.0M
2022-07-22 1,910.08 1,919.84 1,862.81 1,876.43 0.0M
2022-07-21 1,880.60 1,907.22 1,873.07 1,906.94 0.0M
2022-07-20 1,844.37 1,890.51 1,842.73 1,888.45 0.0M
2022-07-19 1,790.49 1,841.17 1,790.49 1,840.36 0.0M
2022-07-18 1,789.02 1,808.52 1,761.10 1,767.05 0.0M
2022-07-15 1,746.69 1,769.19 1,737.05 1,768.18 0.0M
2022-07-14 1,712.28 1,731.59 1,692.92 1,721.32 0.0M
2022-07-13 1,715.21 1,739.17 1,704.39 1,733.26 0.0M
2022-07-12 1,759.41 1,780.72 1,738.51 1,747.79 0.0M
2022-07-11 1,778.08 1,780.33 1,755.55 1,759.25 0.0M
2022-07-08 1,783.04 1,810.31 1,771.72 1,793.41 0.0M
2022-07-07 1,768.90 1,802.26 1,768.49 1,801.11 0.0M
2022-07-06 1,768.56 1,779.49 1,751.35 1,762.87 0.0M
2022-07-05 1,703.88 1,767.57 1,686.91 1,767.47 0.0M
2022-07-01 1,704.46 1,727.70 1,695.74 1,726.77 0.0M
2022-06-30 1,701.02 1,719.47 1,667.57 1,703.04 0.0M
2022-06-29 1,742.44 1,743.40 1,716.46 1,731.00 0.0M
2022-06-28 1,803.50 1,820.49 1,745.64 1,746.16 0.0M
2022-06-27 1,818.24 1,821.07 1,781.92 1,798.76 0.0M
2022-06-24 1,765.67 1,814.11 1,764.75 1,813.87 0.0M
2022-06-23 1,717.43 1,753.13 1,712.57 1,749.47 0.0M
2022-06-22 1,678.65 1,721.64 1,677.41 1,704.24 0.0M
2022-06-21 1,697.73 1,724.33 1,697.73 1,701.03 0.0M
2022-06-17 1,649.65 1,683.55 1,647.54 1,669.64 0.0M
2022-06-16 1,679.79 1,679.79 1,636.94 1,646.32 0.0M
2022-06-15 1,709.69 1,741.76 1,686.25 1,718.36 0.0M
2022-06-14 1,706.38 1,712.86 1,680.28 1,692.15 0.0M
2022-06-13 1,734.70 1,740.50 1,694.40 1,701.20 0.0M
2022-06-10 1,801.72 1,805.49 1,776.48 1,782.21 0.0M
2022-06-09 1,877.64 1,877.86 1,831.24 1,831.39 0.0M
2022-06-08 1,899.89 1,911.14 1,881.92 1,886.28 0.0M
2022-06-07 1,872.56 1,912.00 1,868.90 1,910.95 0.0M
2022-06-06 1,912.24 1,924.85 1,888.81 1,892.81 0.0M
2022-06-03 1,906.46 1,906.90 1,886.64 1,891.82 0.0M
2022-06-02 1,874.21 1,927.70 1,871.56 1,927.68 0.0M
2022-06-01 1,913.74 1,918.32 1,862.63 1,871.41 0.0M
2022-05-31 1,919.72 1,927.40 1,899.27 1,910.52 0.0M
2022-05-27 1,884.17 1,930.12 1,884.17 1,930.00 0.0M
2022-05-26 1,833.56 1,879.15 1,833.56 1,871.67 0.0M
2022-05-25 1,793.53 1,838.43 1,792.06 1,827.20 0.0M
2022-05-24 1,819.63 1,821.32 1,774.00 1,798.79 0.0M
2022-05-23 1,831.00 1,847.72 1,806.77 1,840.50 0.0M
2022-05-20 1,828.90 1,832.03 1,773.17 1,817.96 0.0M
2022-05-19 1,769.24 1,827.07 1,769.13 1,808.79 0.0M
2022-05-18 1,811.79 1,824.02 1,773.99 1,780.49 0.0M
2022-05-17 1,818.75 1,835.05 1,794.22 1,834.41 0.0M
2022-05-16 1,803.29 1,808.80 1,774.15 1,784.86 0.0M
2022-05-13 1,778.36 1,829.99 1,778.32 1,812.57 0.0M
2022-05-12 1,703.34 1,757.18 1,692.09 1,740.49 0.0M
2022-05-11 1,748.96 1,777.76 1,717.13 1,721.89 0.0M
2022-05-10 1,797.01 1,808.17 1,730.63 1,763.84 0.0M
2022-05-09 1,830.50 1,834.03 1,769.79 1,776.90 0.0M
2022-05-06 1,901.74 1,902.53 1,838.84 1,860.80 0.0M
2022-05-05 1,985.96 1,986.34 1,894.61 1,914.30 0.0M
2022-05-04 1,954.02 2,016.60 1,920.22 2,012.75 0.0M
2022-05-03 1,948.89 1,970.69 1,945.55 1,959.64 0.0M
2022-05-02 1,945.52 1,958.91 1,906.15 1,952.67 0.0M
2022-04-29 2,009.52 2,024.84 1,944.92 1,948.32 0.0M
2022-04-28 1,993.66 2,041.23 1,974.39 2,029.64 0.0M
2022-04-27 1,972.06 1,998.40 1,960.45 1,972.12 0.0M
2022-04-26 2,020.69 2,020.75 1,961.63 1,961.79 0.0M
2022-04-25 1,992.08 2,035.04 1,984.46 2,034.80 0.0M
2022-04-22 2,053.84 2,058.44 2,003.19 2,003.72 0.0M
2022-04-21 2,127.47 2,137.00 2,052.93 2,059.36 0.0M
2022-04-20 2,133.20 2,135.23 2,107.77 2,109.71 0.0M
2022-04-19 2,075.59 2,129.68 2,075.53 2,126.58 0.0M
2022-04-18 2,080.90 2,084.59 2,061.47 2,072.88 0.0M
2022-04-14 2,124.58 2,129.59 2,091.08 2,091.65 0.0M
2022-04-13 2,078.02 2,123.62 2,076.12 2,119.74 0.0M
2022-04-12 2,123.67 2,144.59 2,083.91 2,088.26 0.0M
2022-04-11 2,109.20 2,126.79 2,100.75 2,108.90 0.0M
2022-04-08 2,136.44 2,153.58 2,116.93 2,125.11 0.0M
2022-04-07 2,150.62 2,155.47 2,105.05 2,139.46 0.0M
2022-04-06 2,173.78 2,177.26 2,141.48 2,158.00 0.0M
2022-04-05 2,229.39 2,238.07 2,193.28 2,198.42 0.0M
2022-04-04 2,215.39 2,238.45 2,213.74 2,232.09 0.0M
2022-04-01 2,211.29 2,223.04 2,196.25 2,211.65 0.0M
2022-03-31 2,242.42 2,254.62 2,211.61 2,211.64 0.0M
2022-03-30 2,270.42 2,280.79 2,229.03 2,242.77 0.0M
2022-03-29 2,250.15 2,289.41 2,248.93 2,283.07 0.0M
2022-03-28 2,199.56 2,220.71 2,184.28 2,220.60 0.0M
2022-03-25 2,211.46 2,212.34 2,176.07 2,196.75 0.0M
2022-03-24 2,201.41 2,207.82 2,183.45 2,207.73 0.0M
2022-03-23 2,216.01 2,226.08 2,190.61 2,191.01 0.0M
2022-03-22 2,202.30 2,244.67 2,202.19 2,233.45 0.0M
2022-03-21 2,208.95 2,215.47 2,180.04 2,195.42 0.0M
2022-03-18 2,159.38 2,220.95 2,155.45 2,219.39 0.0M
2022-03-17 2,114.25 2,165.75 2,113.99 2,165.55 0.0M
2022-03-16 2,073.69 2,128.03 2,068.80 2,127.41 0.0M
2022-03-15 2,021.67 2,051.16 2,018.99 2,048.54 0.0M
2022-03-14 2,030.27 2,046.24 2,002.58 2,009.18 0.0M
2022-03-11 2,075.11 2,079.00 2,022.82 2,023.53 0.0M
2022-03-10 2,052.09 2,064.57 2,033.38 2,061.54 0.0M
2022-03-09 2,051.23 2,088.13 2,051.19 2,080.05 0.0M
2022-03-08 2,011.84 2,058.77 1,995.37 2,011.29 0.0M
2022-03-07 2,090.14 2,091.63 2,015.82 2,016.22 0.0M
2022-03-04 2,105.77 2,109.75 2,074.39 2,092.87 0.0M
2022-03-03 2,174.93 2,175.71 2,116.08 2,122.78 0.0M
2022-03-02 2,148.67 2,169.61 2,136.92 2,163.35 0.0M
2022-03-01 2,171.99 2,181.06 2,122.06 2,133.20 0.0M
2022-02-28 2,150.71 2,190.61 2,150.60 2,173.05 0.0M
2022-02-25 2,131.26 2,171.54 2,116.06 2,171.00 0.0M
2022-02-24 2,031.71 2,136.82 2,026.16 2,132.95 0.0M
2022-02-23 2,148.28 2,156.28 2,084.97 2,085.43 0.0M
2022-02-22 2,152.97 2,173.57 2,132.32 2,142.56 0.0M
2022-02-18 2,191.29 2,201.00 2,159.58 2,168.42 0.0M
2022-02-17 2,240.69 2,243.63 2,190.82 2,193.99 0.0M
2022-02-16 2,257.62 2,268.14 2,243.40 2,260.41 0.0M
2022-02-15 2,250.24 2,270.28 2,250.24 2,268.79 0.0M
2022-02-14 2,232.01 2,254.78 2,214.41 2,227.93 0.0M
2022-02-11 2,271.30 2,285.65 2,224.43 2,234.32 0.0M
2022-02-10 2,278.03 2,325.98 2,254.71 2,264.24 0.0M
2022-02-09 2,281.80 2,306.46 2,281.80 2,306.44 0.0M
2022-02-08 2,230.84 2,256.54 2,219.96 2,253.01 0.0M
2022-02-07 2,251.35 2,268.34 2,237.26 2,243.55 0.0M
2022-02-04 2,201.87 2,261.79 2,201.33 2,246.75 0.0M
2022-02-03 2,238.46 2,247.32 2,207.93 2,210.98 0.0M
2022-02-02 2,288.07 2,288.30 2,253.76 2,269.05 0.0M
2022-02-01 2,276.75 2,304.38 2,254.51 2,302.47 0.0M
2022-01-31 2,197.98 2,269.98 2,196.87 2,269.96 0.0M
2022-01-28 2,126.55 2,200.96 2,109.79 2,200.63 0.0M
2022-01-27 2,157.75 2,176.57 2,111.07 2,119.35 0.0M
2022-01-26 2,197.95 2,216.66 2,127.84 2,145.10 0.0M
2022-01-25 2,174.61 2,200.31 2,136.06 2,167.34 0.0M
2022-01-24 2,158.78 2,211.22 2,100.55 2,208.83 0.0M
2022-01-21 2,253.26 2,261.74 2,203.99 2,204.66 0.0M
2022-01-20 2,288.34 2,339.28 2,261.53 2,264.81 0.0M
2022-01-19 2,301.62 2,317.68 2,276.69 2,277.77 0.0M
2022-01-18 2,319.61 2,320.86 2,288.99 2,292.08 0.0M
2022-01-14 2,335.63 2,348.24 2,310.45 2,343.87 0.0M
2022-01-13 2,412.29 2,420.67 2,354.52 2,358.38 0.0M
2022-01-12 2,427.94 2,437.87 2,397.71 2,406.35 0.0M
2022-01-11 2,372.59 2,416.97 2,361.40 2,413.59 0.0M
2022-01-10 2,375.29 2,375.29 2,316.32 2,370.39 0.0M
2022-01-07 2,400.80 2,421.63 2,389.79 2,393.10 0.0M
2022-01-06 2,393.55 2,415.29 2,374.07 2,401.96 0.0M
2022-01-05 2,457.56 2,472.18 2,398.75 2,398.81 0.0M
2022-01-04 2,480.39 2,485.90 2,442.70 2,461.43 0.0M
2022-01-03 2,473.05 2,475.38 2,451.80 2,469.12 0.0M