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
2023-12-29 2,278.44 2,287.10 2,250.58 2,255.42 0.0M
2023-12-28 2,271.69 2,287.50 2,271.65 2,283.47 0.0M
2023-12-27 2,262.88 2,281.09 2,259.46 2,275.86 0.0M
2023-12-26 2,250.66 2,261.83 2,249.42 2,257.23 0.0M
2023-12-22 2,247.42 2,254.65 2,235.59 2,248.28 0.0M
2023-12-21 2,221.49 2,239.04 2,214.24 2,238.00 0.0M
2023-12-20 2,239.43 2,258.78 2,198.41 2,198.69 0.0M
2023-12-19 2,209.49 2,242.21 2,208.97 2,241.07 0.0M
2023-12-18 2,179.37 2,201.32 2,174.89 2,197.32 0.0M
2023-12-15 2,196.09 2,197.73 2,163.92 2,176.22 0.0M
2023-12-14 2,194.35 2,219.90 2,184.98 2,197.59 0.0M
2023-12-13 2,102.73 2,166.68 2,094.08 2,166.34 0.0M
2023-12-12 2,096.56 2,101.77 2,083.94 2,100.46 0.0M
2023-12-11 2,087.09 2,098.39 2,085.83 2,093.09 0.0M
2023-12-08 2,059.60 2,092.09 2,057.32 2,089.07 0.0M
2023-12-07 2,051.39 2,062.11 2,045.61 2,061.67 0.0M
2023-12-06 2,069.27 2,081.93 2,052.00 2,053.16 0.0M
2023-12-05 2,058.59 2,059.16 2,040.38 2,053.15 0.0M
2023-12-04 2,045.39 2,074.83 2,043.93 2,066.27 0.0M
2023-12-01 1,995.98 2,052.12 1,994.66 2,051.48 0.0M
2023-11-30 1,997.38 2,001.63 1,986.28 2,000.51 0.0M
2023-11-29 1,992.57 2,014.25 1,992.57 1,994.32 0.0M
2023-11-28 1,962.52 1,984.08 1,954.30 1,980.80 0.0M
2023-11-27 1,948.01 1,966.50 1,946.64 1,960.42 0.0M
2023-11-24 1,938.57 1,953.94 1,938.06 1,952.57 0.0M
2023-11-22 1,938.32 1,948.69 1,934.00 1,941.54 0.0M
2023-11-21 1,926.22 1,932.24 1,920.84 1,925.10 0.0M
2023-11-20 1,916.65 1,937.63 1,912.06 1,933.94 0.0M
2023-11-17 1,908.01 1,915.74 1,900.03 1,915.58 0.0M
2023-11-16 1,913.68 1,914.09 1,892.01 1,897.92 0.0M
2023-11-15 1,899.93 1,926.81 1,899.42 1,915.11 0.0M
2023-11-14 1,877.80 1,906.95 1,876.75 1,896.86 0.0M
2023-11-13 1,834.92 1,845.17 1,830.28 1,839.62 0.0M
2023-11-10 1,851.59 1,851.96 1,825.62 1,844.51 0.0M
2023-11-09 1,872.17 1,872.27 1,847.47 1,849.20 0.0M
2023-11-08 1,855.38 1,856.56 1,841.84 1,854.12 0.0M
2023-11-07 1,848.07 1,862.41 1,841.35 1,852.84 0.0M
2023-11-06 1,863.33 1,866.03 1,839.30 1,848.99 0.0M
2023-11-03 1,855.98 1,869.74 1,850.07 1,860.78 0.0M
2023-11-02 1,780.50 1,830.86 1,780.50 1,830.56 0.0M
2023-11-01 1,750.61 1,761.69 1,735.78 1,755.08 0.0M
2023-10-31 1,734.72 1,750.52 1,728.21 1,748.33 0.0M
2023-10-30 1,731.18 1,735.81 1,712.25 1,728.80 0.0M
2023-10-27 1,743.99 1,745.11 1,709.73 1,713.27 0.0M
2023-10-26 1,758.13 1,765.95 1,738.22 1,746.64 0.0M
2023-10-25 1,783.34 1,784.62 1,750.95 1,756.13 0.0M
2023-10-24 1,817.15 1,826.01 1,791.24 1,805.89 0.0M
2023-10-23 1,802.63 1,827.18 1,792.26 1,803.45 0.0M
2023-10-20 1,830.76 1,832.07 1,808.95 1,811.29 0.0M
2023-10-19 1,849.50 1,861.69 1,825.32 1,828.17 0.0M
2023-10-18 1,880.46 1,882.81 1,848.41 1,851.04 0.0M
2023-10-17 1,868.79 1,906.03 1,868.64 1,893.68 0.0M
2023-10-16 1,870.92 1,886.72 1,863.40 1,878.57 0.0M
2023-10-13 1,872.91 1,875.07 1,842.09 1,852.80 0.0M
2023-10-12 1,900.72 1,900.97 1,856.51 1,867.70 0.0M
2023-10-11 1,903.20 1,913.79 1,883.96 1,899.04 0.0M
2023-10-10 1,885.43 1,910.42 1,884.89 1,897.77 0.0M
2023-10-09 1,856.72 1,886.67 1,856.60 1,879.71 0.0M
2023-10-06 1,842.45 1,885.35 1,840.14 1,874.48 0.0M
2023-10-05 1,836.60 1,855.18 1,827.96 1,851.69 0.0M
2023-10-04 1,826.80 1,842.70 1,816.44 1,840.86 0.0M
2023-10-03 1,851.90 1,855.08 1,810.73 1,816.57 0.0M
2023-10-02 1,875.85 1,880.65 1,857.45 1,864.37 0.0M
2023-09-29 1,896.82 1,901.79 1,875.52 1,877.93 0.0M
2023-09-28 1,862.54 1,892.24 1,862.20 1,882.65 0.0M
2023-09-27 1,869.50 1,870.80 1,847.24 1,861.06 0.0M
2023-09-26 1,878.81 1,886.96 1,859.79 1,859.89 0.0M
2023-09-25 1,884.24 1,896.15 1,883.23 1,892.12 0.0M
2023-09-22 1,908.38 1,912.59 1,893.27 1,893.69 0.0M
2023-09-21 1,932.15 1,932.20 1,903.98 1,905.28 0.0M
2023-09-20 1,971.18 1,978.51 1,949.13 1,949.59 0.0M
2023-09-19 1,971.87 1,976.87 1,957.37 1,963.60 0.0M
2023-09-18 1,978.79 1,981.03 1,969.20 1,973.52 0.0M
2023-09-15 1,992.43 1,996.46 1,976.53 1,983.18 0.0M
2023-09-14 1,991.57 2,002.10 1,983.70 1,999.26 0.0M
2023-09-13 1,989.33 1,990.98 1,971.29 1,975.82 0.0M
2023-09-12 1,981.60 1,998.69 1,981.60 1,989.46 0.0M
2023-09-11 1,992.03 1,998.99 1,982.11 1,986.92 0.0M
2023-09-08 1,989.05 1,992.12 1,976.06 1,982.49 0.0M
2023-09-07 1,978.68 1,989.50 1,970.61 1,987.64 0.0M
2023-09-06 1,990.70 2,003.14 1,980.38 1,989.49 0.0M
2023-09-05 2,004.64 2,005.87 1,993.52 1,993.58 0.0M
2023-09-01 2,010.42 2,021.27 2,007.45 2,013.24 0.0M
2023-08-31 2,006.40 2,010.81 1,996.45 1,997.87 0.0M
2023-08-30 1,989.95 2,007.78 1,989.71 2,004.99 0.0M
2023-08-29 1,964.47 1,993.89 1,963.12 1,991.60 0.0M
2023-08-28 1,955.73 1,969.65 1,954.41 1,965.70 0.0M
2023-08-25 1,940.99 1,958.09 1,929.33 1,949.95 0.0M
2023-08-24 1,947.28 1,956.93 1,930.44 1,930.48 0.0M
2023-08-23 1,922.23 1,947.01 1,921.94 1,944.55 0.0M
2023-08-22 1,934.99 1,935.80 1,919.38 1,920.50 0.0M
2023-08-21 1,928.08 1,932.19 1,910.70 1,925.72 0.0M
2023-08-18 1,904.42 1,934.95 1,901.17 1,928.47 0.0M
2023-08-17 1,942.28 1,945.07 1,922.34 1,922.53 0.0M
2023-08-16 1,944.40 1,956.59 1,940.98 1,940.99 0.0M
2023-08-15 1,969.99 1,971.40 1,950.21 1,951.81 0.0M
2023-08-14 1,974.63 1,983.15 1,969.61 1,981.43 0.0M
2023-08-11 1,974.77 1,989.48 1,973.14 1,980.84 0.0M
2023-08-10 1,996.75 2,014.60 1,981.40 1,987.02 0.0M
2023-08-09 1,991.55 1,998.98 1,980.61 1,985.82 0.0M
2023-08-08 1,982.85 1,994.68 1,971.66 1,991.84 0.0M
2023-08-07 2,001.95 2,007.24 1,995.04 2,005.37 0.0M
2023-08-04 2,016.30 2,024.18 1,995.49 1,996.99 0.0M
2023-08-03 2,021.27 2,026.54 2,009.81 2,018.17 0.0M
2023-08-02 2,049.67 2,055.91 2,025.34 2,038.67 0.0M
2023-08-01 2,065.56 2,074.86 2,054.39 2,072.33 0.0M
2023-07-31 2,060.27 2,084.75 2,060.21 2,077.48 0.0M
2023-07-28 2,058.93 2,067.56 2,043.97 2,049.59 0.0M
2023-07-27 2,111.07 2,112.19 2,034.23 2,038.85 0.0M
2023-07-26 2,088.45 2,101.25 2,084.36 2,096.42 0.0M
2023-07-25 2,095.16 2,112.63 2,094.83 2,100.64 0.0M
2023-07-24 2,092.42 2,098.58 2,086.24 2,094.93 0.0M
2023-07-21 2,112.26 2,113.25 2,085.79 2,093.16 0.0M
2023-07-20 2,112.01 2,114.43 2,092.30 2,100.11 0.0M
2023-07-19 2,114.75 2,130.18 2,113.19 2,121.79 0.0M
2023-07-18 2,078.93 2,107.90 2,078.00 2,106.25 0.0M
2023-07-17 2,049.91 2,084.13 2,045.60 2,077.49 0.0M
2023-07-14 2,071.64 2,078.25 2,049.04 2,055.08 0.0M
2023-07-13 2,027.98 2,071.60 2,027.96 2,069.27 0.0M
2023-07-12 2,030.15 2,030.46 2,014.50 2,021.12 0.0M
2023-07-11 1,980.72 2,009.58 1,978.69 2,007.31 0.0M
2023-07-10 1,945.13 1,972.59 1,945.13 1,972.29 0.0M
2023-07-07 1,937.35 1,964.76 1,936.54 1,948.08 0.0M
2023-07-06 1,951.49 1,952.27 1,920.63 1,940.82 0.0M
2023-07-05 1,964.54 1,975.41 1,956.16 1,969.90 0.0M
2023-07-03 1,959.53 1,979.95 1,958.40 1,978.68 0.0M
2023-06-30 1,968.08 1,975.01 1,958.88 1,961.69 0.0M
2023-06-29 1,942.59 1,960.13 1,941.71 1,951.68 0.0M
2023-06-28 1,924.20 1,937.54 1,919.51 1,935.54 0.0M
2023-06-27 1,901.00 1,929.88 1,898.97 1,926.82 0.0M
2023-06-26 1,890.44 1,911.09 1,890.44 1,892.36 0.0M
2023-06-23 1,885.97 1,899.27 1,882.74 1,893.00 0.0M
2023-06-22 1,912.45 1,913.40 1,895.18 1,905.94 0.0M
2023-06-21 1,929.39 1,929.96 1,912.34 1,920.75 0.0M
2023-06-20 1,923.72 1,938.25 1,915.17 1,934.94 0.0M
2023-06-16 1,965.14 1,968.96 1,935.11 1,938.65 0.0M
2023-06-15 1,921.58 1,963.64 1,918.12 1,960.47 0.0M
2023-06-14 1,939.96 1,953.61 1,918.30 1,935.87 0.0M
2023-06-13 1,929.25 1,944.12 1,926.12 1,941.10 0.0M
2023-06-12 1,912.86 1,923.40 1,908.61 1,919.35 0.0M
2023-06-09 1,927.70 1,939.32 1,913.07 1,915.67 0.0M
2023-06-08 1,907.24 1,927.01 1,892.95 1,923.67 0.0M
2023-06-07 1,924.39 1,937.83 1,907.42 1,910.85 0.0M
2023-06-06 1,866.13 1,911.05 1,865.91 1,908.52 0.0M
2023-06-05 1,883.21 1,887.73 1,865.26 1,875.81 0.0M
2023-06-02 1,862.86 1,891.47 1,859.47 1,889.44 0.0M
2023-06-01 1,829.88 1,855.24 1,821.97 1,842.01 0.0M
2023-05-31 1,819.03 1,833.61 1,805.07 1,829.10 0.0M
2023-05-30 1,829.28 1,838.14 1,808.66 1,825.93 0.0M
2023-05-26 1,800.79 1,821.49 1,800.56 1,816.42 0.0M
2023-05-25 1,811.03 1,812.86 1,788.90 1,799.00 0.0M
2023-05-24 1,819.21 1,820.73 1,801.62 1,811.32 0.0M
2023-05-23 1,846.18 1,863.97 1,833.62 1,834.48 0.0M
2023-05-22 1,829.90 1,862.86 1,826.95 1,855.97 0.0M
2023-05-19 1,850.03 1,850.77 1,822.38 1,826.19 0.0M
2023-05-18 1,819.09 1,845.89 1,816.75 1,843.61 0.0M
2023-05-17 1,796.40 1,824.73 1,785.19 1,819.99 0.0M
2023-05-16 1,800.14 1,803.36 1,784.28 1,785.71 0.0M
2023-05-15 1,792.01 1,815.57 1,788.93 1,809.51 0.0M
2023-05-12 1,805.11 1,806.65 1,780.02 1,789.86 0.0M
2023-05-11 1,797.38 1,802.00 1,790.68 1,799.36 0.0M
2023-05-10 1,821.93 1,825.55 1,790.60 1,805.08 0.0M
2023-05-09 1,793.39 1,808.99 1,792.57 1,800.85 0.0M
2023-05-08 1,802.88 1,809.39 1,790.92 1,807.44 0.0M
2023-05-05 1,764.88 1,798.61 1,764.88 1,796.47 0.0M
2023-05-04 1,725.80 1,743.62 1,725.80 1,738.38 0.0M
2023-05-03 1,744.23 1,767.52 1,733.02 1,733.81 0.0M
2023-05-02 1,775.89 1,776.64 1,727.00 1,740.73 0.0M
2023-05-01 1,803.89 1,804.84 1,785.02 1,787.76 0.0M
2023-04-28 1,775.78 1,809.70 1,773.91 1,805.21 0.0M
2023-04-27 1,754.67 1,779.20 1,754.24 1,777.80 0.0M
2023-04-26 1,751.75 1,762.53 1,734.00 1,738.95 0.0M
2023-04-25 1,782.71 1,783.44 1,751.73 1,751.75 0.0M
2023-04-24 1,805.74 1,810.77 1,787.52 1,792.47 0.0M
2023-04-21 1,806.29 1,807.55 1,796.91 1,806.73 0.0M
2023-04-20 1,802.78 1,813.12 1,798.68 1,803.70 0.0M
2023-04-19 1,805.93 1,822.45 1,803.06 1,816.46 0.0M
2023-04-18 1,824.53 1,826.40 1,807.59 1,815.52 0.0M
2023-04-17 1,797.37 1,818.79 1,796.01 1,818.65 0.0M
2023-04-14 1,811.33 1,821.55 1,789.91 1,803.42 0.0M
2023-04-13 1,786.73 1,809.46 1,786.06 1,808.05 0.0M
2023-04-12 1,809.41 1,814.62 1,777.30 1,778.72 0.0M
2023-04-11 1,780.33 1,799.33 1,780.01 1,791.93 0.0M
2023-04-10 1,752.80 1,770.91 1,749.16 1,770.67 0.0M
2023-04-06 1,749.07 1,769.09 1,743.45 1,764.15 0.0M
2023-04-05 1,763.61 1,765.90 1,745.19 1,753.35 0.0M
2023-04-04 1,797.19 1,798.79 1,766.71 1,774.75 0.0M
2023-04-03 1,795.42 1,799.14 1,776.46 1,789.67 0.0M
2023-03-31 1,774.70 1,801.71 1,773.74 1,801.51 0.0M
2023-03-30 1,778.53 1,781.90 1,756.39 1,764.74 0.0M
2023-03-29 1,748.64 1,764.23 1,743.21 1,762.23 0.0M
2023-03-28 1,730.17 1,738.60 1,717.13 1,729.74 0.0M
2023-03-27 1,743.17 1,747.71 1,726.55 1,733.73 0.0M
2023-03-24 1,699.31 1,723.22 1,688.95 1,722.68 0.0M
2023-03-23 1,722.35 1,753.55 1,704.07 1,716.85 0.0M
2023-03-22 1,786.17 1,792.04 1,735.38 1,735.80 0.0M
2023-03-21 1,763.58 1,790.75 1,762.32 1,786.10 0.0M
2023-03-20 1,728.39 1,751.33 1,726.67 1,733.07 0.0M
2023-03-17 1,736.37 1,740.35 1,712.32 1,722.41 0.0M
2023-03-16 1,700.11 1,743.01 1,688.20 1,739.56 0.0M
2023-03-15 1,683.00 1,710.12 1,680.49 1,709.43 0.0M
2023-03-14 1,713.81 1,736.35 1,702.79 1,717.84 0.0M
2023-03-13 1,683.90 1,708.20 1,647.90 1,678.09 0.0M
2023-03-10 1,758.13 1,758.30 1,695.59 1,704.95 0.0M
2023-03-09 1,830.44 1,834.10 1,771.48 1,772.16 0.0M
2023-03-08 1,824.75 1,836.65 1,816.17 1,830.53 0.0M
2023-03-07 1,862.54 1,867.74 1,825.96 1,827.80 0.0M
2023-03-06 1,883.59 1,899.59 1,863.23 1,863.36 0.0M
2023-03-03 1,857.62 1,884.49 1,857.15 1,880.66 0.0M
2023-03-02 1,842.43 1,853.77 1,824.42 1,851.11 0.0M
2023-03-01 1,866.91 1,875.83 1,848.92 1,858.74 0.0M
2023-02-28 1,856.79 1,887.38 1,855.43 1,868.57 0.0M
2023-02-27 1,877.51 1,882.11 1,856.34 1,858.09 0.0M
2023-02-24 1,861.18 1,864.57 1,846.05 1,860.55 0.0M
2023-02-23 1,893.00 1,896.18 1,857.17 1,883.86 0.0M
2023-02-22 1,882.08 1,895.64 1,868.20 1,876.98 0.0M
2023-02-21 1,900.13 1,909.38 1,877.19 1,878.57 0.0M
2023-02-17 1,932.02 1,938.53 1,908.49 1,926.18 0.0M
2023-02-16 1,954.23 1,978.49 1,941.18 1,942.72 0.0M
2023-02-15 1,922.77 1,983.44 1,922.63 1,983.22 0.0M
2023-02-14 1,920.62 1,946.26 1,909.42 1,932.32 0.0M
2023-02-13 1,916.60 1,931.54 1,906.01 1,928.91 0.0M
2023-02-10 1,905.29 1,920.29 1,902.27 1,916.78 0.0M
2023-02-09 1,965.42 1,968.28 1,911.72 1,917.53 0.0M
2023-02-08 1,977.99 1,992.93 1,957.59 1,958.20 0.0M
2023-02-07 1,956.01 1,997.81 1,949.21 1,991.91 0.0M
2023-02-06 1,976.71 1,983.69 1,957.97 1,966.23 0.0M
2023-02-03 2,011.62 2,045.57 1,989.30 1,997.76 0.0M
2023-02-02 2,011.59 2,081.46 2,011.53 2,054.31 0.0M
2023-02-01 1,931.70 1,996.82 1,926.98 1,982.72 0.0M
2023-01-31 1,904.71 1,936.28 1,901.69 1,935.93 0.0M
2023-01-30 1,913.40 1,926.44 1,898.97 1,899.89 0.0M
2023-01-27 1,881.95 1,934.14 1,881.88 1,925.08 0.0M
2023-01-26 1,897.94 1,898.33 1,862.49 1,887.39 0.0M
2023-01-25 1,851.74 1,880.99 1,832.46 1,879.69 0.0M
2023-01-24 1,900.58 1,907.67 1,878.16 1,881.20 0.0M
2023-01-23 1,871.98 1,907.69 1,868.27 1,904.02 0.0M
2023-01-20 1,826.46 1,872.01 1,818.84 1,871.98 0.0M
2023-01-19 1,817.33 1,829.02 1,806.63 1,817.87 0.0M
2023-01-18 1,874.58 1,886.46 1,835.74 1,837.08 0.0M
2023-01-17 1,855.34 1,873.21 1,850.58 1,865.77 0.0M
2023-01-13 1,827.04 1,853.22 1,822.95 1,850.09 0.0M
2023-01-12 1,828.41 1,844.51 1,802.63 1,844.21 0.0M
2023-01-11 1,797.16 1,821.49 1,792.00 1,821.15 0.0M
2023-01-10 1,762.11 1,790.51 1,756.97 1,790.38 0.0M
2023-01-09 1,762.41 1,788.18 1,758.52 1,765.50 0.0M
2023-01-06 1,701.28 1,734.80 1,681.59 1,731.19 0.0M
2023-01-05 1,722.64 1,723.17 1,685.57 1,686.50 0.0M
2023-01-04 1,712.56 1,748.13 1,708.78 1,741.26 0.0M
2023-01-03 1,708.57 1,725.39 1,679.13 1,694.74 0.0M