Nasdaq-100 Mini Index (MNX1)

MNX1
🏛️ 美国 →
2,450.38
最后更新: 2025-09-26
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 1,641.16 1,646.49 1,631.73 1,632.01 0.0M
2021-12-30 1,648.54 1,656.96 1,641.51 1,642.91 0.0M
2021-12-29 1,651.03 1,654.89 1,639.62 1,649.10 0.0M
2021-12-28 1,660.30 1,660.72 1,645.85 1,648.87 0.0M
2021-12-27 1,636.11 1,656.76 1,636.11 1,656.75 0.0M
2021-12-23 1,620.37 1,636.07 1,618.81 1,630.82 0.0M
2021-12-22 1,596.33 1,618.63 1,594.76 1,618.01 0.0M
2021-12-21 1,579.44 1,599.76 1,561.75 1,598.63 0.0M
2021-12-20 1,556.69 1,566.25 1,550.88 1,562.76 0.0M
2021-12-17 1,571.54 1,596.03 1,566.41 1,580.15 0.0M
2021-12-16 1,633.47 1,634.05 1,580.26 1,586.39 0.0M
2021-12-15 1,590.85 1,630.12 1,574.69 1,628.96 0.0M
2021-12-14 1,587.75 1,599.50 1,574.28 1,591.49 0.0M
2021-12-13 1,631.80 1,633.23 1,607.55 1,608.25 0.0M
2021-12-10 1,627.83 1,633.92 1,613.90 1,633.20 0.0M
2021-12-09 1,633.78 1,641.33 1,614.15 1,614.96 0.0M
2021-12-08 1,631.39 1,640.11 1,625.04 1,639.43 0.0M
2021-12-07 1,613.96 1,634.37 1,612.84 1,632.57 0.0M
2021-12-06 1,574.49 1,589.86 1,555.77 1,584.62 0.0M
2021-12-03 1,603.94 1,608.96 1,554.33 1,571.20 0.0M
2021-12-02 1,579.13 1,606.63 1,577.09 1,599.08 0.0M
2021-12-01 1,634.81 1,642.72 1,586.43 1,587.77 0.0M
2021-11-30 1,633.40 1,645.46 1,607.38 1,613.59 0.0M
2021-11-29 1,626.34 1,643.72 1,621.46 1,639.92 0.0M
2021-11-26 1,623.71 1,630.26 1,598.89 1,602.56 0.0M
2021-11-24 1,620.17 1,637.08 1,610.60 1,636.78 0.0M
2021-11-23 1,633.00 1,641.75 1,612.17 1,630.67 0.0M
2021-11-22 1,664.48 1,676.49 1,637.49 1,638.10 0.0M
2021-11-19 1,655.86 1,662.59 1,652.41 1,657.33 0.0M
2021-11-18 1,639.86 1,650.19 1,630.95 1,648.30 0.0M
2021-11-17 1,632.91 1,639.90 1,627.68 1,630.81 0.0M
2021-11-16 1,617.03 1,632.95 1,615.67 1,630.98 0.0M
2021-11-15 1,622.69 1,625.68 1,609.64 1,618.91 0.0M
2021-11-12 1,607.81 1,621.86 1,601.28 1,619.99 0.0M
2021-11-11 1,611.39 1,611.62 1,601.94 1,603.25 0.0M
2021-11-10 1,608.70 1,622.43 1,590.53 1,598.56 0.0M
2021-11-09 1,639.00 1,640.15 1,616.86 1,621.99 0.0M
2021-11-08 1,635.15 1,640.19 1,631.40 1,633.60 0.0M
2021-11-05 1,639.76 1,645.45 1,630.21 1,635.94 0.0M
2021-11-04 1,619.32 1,638.80 1,616.95 1,634.62 0.0M
2021-11-03 1,600.06 1,615.76 1,595.06 1,614.45 0.0M
2021-11-02 1,588.53 1,598.83 1,587.73 1,597.25 0.0M
2021-11-01 1,587.96 1,591.01 1,578.53 1,590.53 0.0M
2021-10-29 1,563.86 1,585.69 1,563.86 1,585.05 0.0M
2021-10-28 1,567.44 1,578.40 1,565.00 1,577.82 0.0M
2021-10-27 1,560.28 1,572.98 1,557.87 1,559.84 0.0M
2021-10-26 1,561.53 1,571.08 1,551.86 1,555.95 0.0M
2021-10-25 1,541.73 1,555.57 1,533.85 1,551.42 0.0M
2021-10-22 1,542.21 1,547.43 1,529.21 1,535.51 0.0M
2021-10-21 1,536.58 1,549.75 1,535.05 1,548.96 0.0M
2021-10-20 1,544.80 1,545.71 1,533.34 1,538.87 0.0M
2021-10-19 1,534.95 1,541.50 1,532.06 1,541.07 0.0M
2021-10-18 1,509.16 1,530.75 1,507.47 1,530.09 0.0M
2021-10-15 1,510.70 1,515.01 1,506.46 1,514.69 0.0M
2021-10-14 1,492.56 1,506.00 1,490.16 1,505.24 0.0M
2021-10-13 1,475.17 1,480.08 1,467.66 1,477.46 0.0M
2021-10-12 1,477.23 1,478.48 1,463.63 1,466.21 0.0M
2021-10-11 1,476.55 1,490.76 1,470.91 1,471.37 0.0M
2021-10-08 1,494.27 1,494.84 1,480.55 1,482.07 0.0M
2021-10-07 1,489.89 1,501.03 1,487.82 1,489.71 0.0M
2021-10-06 1,452.96 1,477.57 1,449.95 1,476.68 0.0M
2021-10-05 1,453.34 1,476.36 1,452.02 1,467.41 0.0M
2021-10-04 1,471.36 1,472.78 1,438.49 1,447.21 0.0M
2021-10-01 1,473.14 1,483.08 1,455.51 1,479.19 0.0M
2021-09-30 1,483.03 1,488.82 1,468.45 1,468.96 0.0M
2021-09-29 1,483.52 1,491.49 1,472.74 1,475.29 0.0M
2021-09-28 1,500.20 1,504.06 1,475.90 1,477.03 0.0M
2021-09-27 1,520.51 1,524.06 1,510.64 1,520.48 0.0M
2021-09-24 1,522.30 1,534.55 1,520.92 1,532.97 0.0M
2021-09-23 1,523.12 1,535.69 1,519.94 1,531.66 0.0M
2021-09-22 1,507.40 1,523.03 1,502.99 1,517.65 0.0M
2021-09-21 1,509.70 1,513.99 1,498.70 1,502.78 0.0M
2021-09-20 1,506.86 1,515.73 1,482.10 1,501.22 0.0M
2021-09-17 1,548.14 1,548.52 1,529.10 1,533.35 0.0M
2021-09-16 1,545.27 1,553.91 1,537.09 1,551.59 0.0M
2021-09-15 1,541.99 1,551.90 1,531.64 1,550.35 0.0M
2021-09-14 1,550.58 1,552.60 1,535.20 1,538.29 0.0M
2021-09-13 1,554.62 1,556.23 1,535.17 1,543.45 0.0M
2021-09-10 1,564.80 1,567.35 1,543.34 1,544.07 0.0M
2021-09-09 1,563.93 1,567.55 1,555.67 1,556.10 0.0M
2021-09-08 1,566.90 1,566.90 1,552.84 1,562.08 0.0M
2021-09-07 1,566.23 1,570.14 1,561.02 1,567.58 0.0M
2021-09-03 1,557.90 1,566.81 1,555.50 1,565.29 0.0M
2021-09-02 1,565.63 1,568.19 1,555.43 1,560.42 0.0M
2021-09-01 1,563.70 1,569.64 1,560.37 1,561.16 0.0M
2021-08-31 1,560.14 1,560.45 1,552.28 1,558.25 0.0M
2021-08-30 1,546.08 1,562.06 1,545.97 1,560.51 0.0M
2021-08-27 1,530.61 1,544.70 1,529.27 1,543.30 0.0M
2021-08-26 1,534.89 1,536.93 1,526.52 1,527.85 0.0M
2021-08-25 1,538.48 1,540.44 1,534.19 1,536.89 0.0M
2021-08-24 1,533.89 1,538.44 1,531.96 1,535.77 0.0M
2021-08-23 1,514.01 1,534.15 1,514.01 1,531.28 0.0M
2021-08-20 1,497.41 1,510.39 1,496.89 1,509.26 0.0M
2021-08-19 1,477.31 1,500.02 1,477.31 1,493.39 0.0M
2021-08-18 1,497.53 1,503.99 1,484.65 1,485.79 0.0M
2021-08-17 1,501.89 1,506.27 1,490.62 1,500.28 0.0M
2021-08-16 1,509.00 1,514.20 1,493.12 1,514.08 0.0M
2021-08-13 1,510.18 1,515.04 1,507.93 1,513.67 0.0M
2021-08-12 1,501.26 1,509.79 1,495.62 1,508.90 0.0M
2021-08-11 1,510.14 1,512.77 1,497.26 1,502.78 0.0M
2021-08-10 1,515.74 1,516.95 1,501.02 1,505.36 0.0M
2021-08-09 1,513.61 1,515.47 1,508.18 1,513.31 0.0M
2021-08-06 1,512.59 1,516.23 1,506.30 1,510.94 0.0M
2021-08-05 1,510.53 1,518.43 1,508.38 1,518.16 0.0M
2021-08-04 1,505.92 1,511.74 1,501.71 1,508.34 0.0M
2021-08-03 1,499.72 1,506.36 1,486.45 1,506.14 0.0M
2021-08-02 1,504.61 1,505.99 1,494.51 1,496.36 0.0M
2021-07-30 1,488.24 1,499.09 1,488.24 1,495.99 0.0M
2021-07-29 1,501.53 1,509.20 1,500.44 1,504.84 0.0M
2021-07-28 1,500.54 1,507.89 1,491.35 1,501.81 0.0M
2021-07-27 1,510.29 1,510.77 1,478.78 1,495.70 0.0M
2021-07-26 1,508.83 1,514.24 1,504.83 1,512.60 0.0M
2021-07-23 1,500.45 1,512.58 1,494.80 1,511.18 0.0M
2021-07-22 1,486.55 1,494.14 1,486.55 1,494.02 0.0M
2021-07-21 1,472.37 1,484.32 1,471.01 1,484.26 0.0M
2021-07-20 1,460.12 1,479.06 1,453.08 1,472.82 0.0M
2021-07-19 1,451.76 1,457.90 1,445.51 1,454.91 0.0M
2021-07-16 1,484.21 1,487.59 1,466.71 1,468.14 0.0M
2021-07-15 1,490.35 1,490.75 1,471.75 1,479.47 0.0M
2021-07-14 1,498.48 1,500.11 1,487.17 1,490.04 0.0M
2021-07-13 1,487.12 1,500.23 1,484.38 1,487.45 0.0M
2021-07-12 1,487.87 1,489.95 1,481.38 1,487.79 0.0M
2021-07-09 1,470.93 1,483.87 1,468.55 1,482.61 0.0M
2021-07-08 1,457.76 1,476.37 1,455.18 1,472.21 0.0M
2021-07-07 1,488.98 1,489.15 1,473.57 1,481.05 0.0M
2021-07-06 1,475.52 1,479.75 1,463.53 1,478.64 0.0M
2021-07-02 1,463.35 1,473.82 1,462.68 1,472.76 0.0M
2021-07-01 1,453.06 1,457.66 1,448.34 1,456.01 0.0M
2021-06-30 1,456.01 1,458.23 1,453.09 1,455.48 0.0M
2021-06-29 1,452.36 1,457.52 1,448.17 1,457.27 0.0M
2021-06-28 1,440.16 1,453.01 1,440.06 1,452.50 0.0M
2021-06-25 1,439.66 1,440.17 1,432.43 1,434.52 0.0M
2021-06-24 1,435.83 1,442.91 1,433.77 1,436.60 0.0M
2021-06-23 1,427.51 1,432.47 1,424.76 1,427.42 0.0M
2021-06-22 1,414.04 1,428.86 1,412.80 1,427.04 0.0M
2021-06-21 1,405.50 1,415.09 1,396.79 1,413.72 0.0M
2021-06-18 1,412.51 1,414.06 1,402.46 1,404.96 0.0M
2021-06-17 1,394.66 1,420.54 1,394.63 1,416.38 0.0M
2021-06-16 1,405.32 1,410.01 1,384.36 1,398.30 0.0M
2021-06-15 1,412.08 1,412.63 1,400.89 1,403.04 0.0M
2021-06-14 1,400.21 1,412.93 1,396.39 1,412.82 0.0M
2021-06-11 1,395.95 1,399.87 1,393.40 1,399.83 0.0M
2021-06-10 1,383.43 1,396.31 1,381.78 1,396.03 0.0M
2021-06-09 1,386.55 1,390.07 1,381.10 1,381.49 0.0M
2021-06-08 1,387.35 1,391.34 1,374.64 1,381.09 0.0M
2021-06-07 1,374.42 1,380.84 1,371.01 1,380.29 0.0M
2021-06-04 1,361.98 1,378.48 1,361.36 1,377.08 0.0M
2021-06-03 1,356.89 1,360.85 1,346.97 1,352.97 0.0M
2021-06-02 1,365.57 1,371.27 1,361.02 1,367.58 0.0M
2021-06-01 1,376.41 1,377.36 1,360.25 1,365.46 0.0M
2021-05-28 1,371.70 1,376.58 1,368.48 1,368.65 0.0M
2021-05-27 1,368.69 1,372.48 1,365.21 1,365.78 0.0M
2021-05-26 1,368.77 1,372.61 1,366.11 1,370.27 0.0M
2021-05-25 1,370.13 1,373.44 1,361.45 1,365.77 0.0M
2021-05-24 1,350.44 1,368.76 1,350.01 1,364.18 0.0M
2021-05-21 1,357.32 1,357.40 1,340.15 1,341.17 0.0M
2021-05-20 1,329.46 1,352.60 1,329.32 1,349.41 0.0M
2021-05-19 1,299.85 1,324.40 1,299.43 1,323.79 0.0M
2021-05-18 1,335.22 1,340.05 1,321.28 1,321.77 0.0M
2021-05-17 1,332.96 1,335.03 1,319.66 1,331.29 0.0M
2021-05-14 1,323.88 1,343.00 1,322.02 1,339.31 0.0M
2021-05-13 1,313.38 1,322.67 1,300.68 1,310.91 0.0M
2021-05-12 1,315.51 1,323.69 1,296.72 1,300.16 0.0M
2021-05-11 1,310.26 1,338.17 1,309.48 1,335.13 0.0M
2021-05-10 1,364.77 1,364.85 1,335.86 1,335.91 0.0M
2021-05-07 1,371.56 1,381.47 1,366.98 1,371.96 0.0M
2021-05-06 1,349.09 1,361.75 1,340.35 1,361.37 0.0M
2021-05-05 1,364.89 1,367.69 1,347.86 1,350.34 0.0M
2021-05-04 1,368.06 1,370.54 1,339.61 1,354.47 0.0M
2021-05-03 1,392.34 1,395.50 1,378.47 1,379.97 0.0M
2021-04-30 1,385.77 1,396.92 1,383.88 1,386.08 0.0M
2021-04-29 1,406.40 1,407.34 1,383.61 1,397.02 0.0M
2021-04-28 1,395.35 1,399.21 1,389.51 1,390.16 0.0M
2021-04-27 1,404.81 1,404.84 1,393.12 1,396.03 0.0M
2021-04-26 1,395.49 1,403.94 1,392.00 1,402.62 0.0M
2021-04-23 1,379.45 1,398.94 1,378.94 1,394.14 0.0M
2021-04-22 1,392.09 1,395.40 1,371.68 1,376.24 0.0M
2021-04-21 1,376.89 1,393.97 1,371.74 1,393.52 0.0M
2021-04-20 1,389.16 1,393.48 1,373.06 1,380.93 0.0M
2021-04-19 1,397.08 1,402.56 1,383.57 1,390.77 0.0M
2021-04-16 1,403.59 1,405.04 1,396.66 1,404.19 0.0M
2021-04-15 1,393.49 1,404.01 1,393.10 1,402.62 0.0M
2021-04-14 1,398.90 1,399.06 1,378.22 1,380.39 0.0M
2021-04-13 1,387.46 1,400.25 1,387.46 1,398.65 0.0M
2021-04-12 1,379.27 1,383.94 1,374.76 1,381.94 0.0M
2021-04-09 1,370.97 1,384.93 1,367.49 1,384.51 0.0M
2021-04-08 1,373.07 1,376.32 1,370.35 1,375.85 0.0M
2021-04-07 1,355.39 1,364.88 1,353.26 1,361.67 0.0M
2021-04-06 1,356.72 1,366.03 1,355.16 1,357.85 0.0M
2021-04-05 1,343.41 1,362.36 1,342.08 1,359.82 0.0M
2021-04-01 1,326.89 1,333.34 1,325.58 1,332.95 0.0M
2021-03-31 1,297.03 1,316.71 1,296.67 1,309.14 0.0M
2021-03-30 1,290.44 1,292.95 1,279.80 1,289.65 0.0M
2021-03-29 1,295.05 1,301.35 1,283.66 1,296.57 0.0M
2021-03-26 1,277.73 1,299.31 1,272.17 1,297.91 0.0M
2021-03-25 1,270.75 1,284.57 1,262.79 1,278.05 0.0M
2021-03-24 1,307.28 1,307.75 1,279.80 1,279.89 0.0M
2021-03-23 1,312.71 1,318.07 1,299.35 1,301.78 0.0M
2021-03-22 1,294.33 1,316.75 1,294.33 1,308.65 0.0M
2021-03-19 1,279.27 1,290.60 1,270.41 1,286.70 0.0M
2021-03-18 1,300.63 1,304.04 1,278.11 1,278.91 0.0M
2021-03-17 1,302.48 1,328.03 1,295.01 1,320.24 0.0M
2021-03-16 1,315.71 1,329.75 1,309.18 1,315.23 0.0M
2021-03-15 1,293.61 1,308.52 1,288.56 1,308.25 0.0M
2021-03-12 1,287.34 1,294.36 1,277.81 1,293.73 0.0M
2021-03-11 1,296.06 1,311.79 1,292.00 1,305.29 0.0M
2021-03-10 1,295.04 1,297.94 1,272.68 1,275.21 0.0M
2021-03-09 1,263.49 1,286.85 1,259.28 1,279.45 0.0M
2021-03-08 1,262.98 1,271.86 1,228.77 1,229.91 0.0M
2021-03-05 1,259.42 1,270.10 1,220.84 1,266.85 0.0M
2021-03-04 1,265.59 1,279.91 1,231.42 1,246.40 0.0M
2021-03-03 1,302.01 1,305.73 1,267.99 1,268.33 0.0M
2021-03-02 1,329.81 1,330.16 1,305.21 1,305.99 0.0M
2021-03-01 1,310.59 1,329.38 1,305.17 1,328.30 0.0M
2021-02-26 1,295.90 1,309.04 1,276.43 1,290.94 0.0M
2021-02-25 1,319.78 1,329.46 1,277.38 1,282.83 0.0M
2021-02-24 1,309.58 1,331.25 1,297.18 1,330.22 0.0M
2021-02-23 1,298.24 1,325.98 1,275.81 1,319.47 0.0M
2021-02-22 1,341.43 1,344.74 1,322.10 1,322.37 0.0M
2021-02-19 1,368.62 1,370.17 1,354.54 1,358.08 0.0M
2021-02-18 1,355.58 1,366.99 1,347.72 1,363.75 0.0M
2021-02-17 1,363.62 1,371.31 1,355.27 1,369.97 0.0M
2021-02-16 1,384.10 1,387.98 1,372.68 1,377.38 0.0M
2021-02-12 1,369.59 1,381.61 1,365.68 1,380.77 0.0M
2021-02-11 1,372.36 1,374.72 1,363.72 1,373.43 0.0M
2021-02-10 1,375.14 1,377.09 1,353.19 1,365.53 0.0M
2021-02-09 1,366.71 1,374.18 1,366.47 1,368.71 0.0M
2021-02-08 1,367.25 1,369.84 1,360.80 1,369.50 0.0M
2021-02-05 1,359.28 1,364.30 1,352.78 1,360.40 0.0M
2021-02-04 1,345.48 1,356.31 1,340.64 1,356.09 0.0M
2021-02-03 1,355.50 1,356.15 1,340.00 1,340.24 0.0M
2021-02-02 1,337.14 1,350.12 1,336.39 1,345.61 0.0M
2021-02-01 1,306.76 1,328.02 1,298.31 1,324.89 0.0M
2021-01-29 1,312.51 1,316.79 1,284.54 1,292.54 0.0M
2021-01-28 1,316.30 1,340.18 1,315.01 1,320.15 0.0M
2021-01-27 1,337.11 1,339.35 1,303.41 1,311.26 0.0M
2021-01-26 1,350.75 1,353.63 1,344.03 1,349.02 0.0M
2021-01-25 1,351.55 1,356.37 1,320.56 1,348.33 0.0M
2021-01-22 1,335.62 1,340.48 1,333.69 1,336.64 0.0M
2021-01-21 1,335.69 1,343.37 1,329.78 1,340.50 0.0M
2021-01-20 1,315.51 1,333.23 1,313.83 1,329.65 0.0M
2021-01-19 1,292.15 1,301.21 1,286.13 1,299.65 0.0M
2021-01-15 1,289.81 1,294.13 1,275.81 1,280.39 0.0M
2021-01-14 1,301.10 1,303.71 1,288.62 1,289.87 0.0M
2021-01-13 1,291.18 1,300.88 1,287.80 1,297.36 0.0M
2021-01-12 1,291.61 1,295.74 1,278.37 1,289.21 0.0M
2021-01-11 1,296.28 1,302.32 1,288.36 1,290.25 0.0M
2021-01-08 1,303.69 1,311.31 1,293.97 1,310.52 0.0M
2021-01-07 1,274.47 1,296.67 1,274.46 1,293.96 0.0M
2021-01-06 1,260.13 1,280.33 1,256.94 1,262.34 0.0M
2021-01-05 1,266.32 1,280.98 1,266.32 1,280.24 0.0M
2021-01-04 1,294.98 1,294.98 1,253.74 1,269.47 0.0M