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
2025-09-26 2,441.01 2,451.04 2,429.77 2,450.38 0.0M
2025-09-25 2,432.17 2,446.07 2,418.65 2,438.38 0.0M
2025-09-24 2,464.91 2,465.04 2,438.86 2,448.24 0.0M
2025-09-23 2,475.22 2,476.43 2,453.65 2,458.02 0.0M
2025-09-22 2,458.82 2,478.17 2,457.80 2,475.56 0.0M
2025-09-19 2,452.85 2,464.19 2,446.93 2,462.62 0.0M
2025-09-18 2,442.12 2,455.45 2,434.75 2,445.49 0.0M
2025-09-17 2,428.65 2,429.21 2,399.97 2,422.37 0.0M
2025-09-16 2,434.27 2,434.31 2,424.42 2,427.42 0.0M
2025-09-15 2,417.84 2,429.74 2,417.31 2,429.38 0.0M
2025-09-12 2,403.04 2,413.71 2,398.36 2,409.22 0.0M
2025-09-11 2,395.58 2,401.65 2,388.30 2,399.26 0.0M
2025-09-10 2,393.06 2,395.86 2,376.01 2,384.93 0.0M
2025-09-09 2,382.55 2,385.24 2,369.79 2,383.98 0.0M
2025-09-08 2,375.98 2,385.18 2,372.50 2,376.23 0.0M
2025-09-05 2,384.24 2,386.04 2,347.53 2,365.24 0.0M
2025-09-04 2,344.25 2,363.90 2,337.13 2,363.30 0.0M
2025-09-03 2,338.84 2,347.80 2,327.91 2,341.48 0.0M
2025-09-02 2,302.06 2,324.23 2,297.88 2,323.11 0.0M
2025-08-29 2,360.75 2,360.75 2,335.40 2,341.54 0.0M
2025-08-28 2,360.13 2,374.13 2,351.49 2,370.35 0.0M
2025-08-27 2,349.96 2,359.11 2,343.43 2,356.58 0.0M
2025-08-26 2,342.09 2,353.26 2,336.91 2,352.53 0.0M
2025-08-25 2,345.47 2,354.64 2,338.22 2,342.56 0.0M
2025-08-22 2,318.54 2,357.54 2,313.95 2,349.81 0.0M
2025-08-21 2,318.26 2,326.43 2,304.64 2,314.26 0.0M
2025-08-20 2,334.36 2,334.36 2,295.97 2,324.96 0.0M
2025-08-19 2,368.92 2,369.58 2,334.63 2,338.48 0.0M
2025-08-18 2,369.22 2,373.35 2,363.74 2,371.38 0.0M
2025-08-15 2,380.89 2,381.40 2,365.12 2,371.21 0.0M
2025-08-14 2,377.49 2,390.83 2,374.90 2,383.24 0.0M
2025-08-13 2,393.51 2,396.93 2,378.91 2,384.90 0.0M
2025-08-12 2,365.16 2,384.95 2,352.43 2,383.92 0.0M
2025-08-11 2,362.86 2,369.81 2,348.43 2,352.66 0.0M
2025-08-08 2,345.79 2,361.92 2,343.73 2,361.13 0.0M
2025-08-07 2,348.18 2,356.07 2,322.57 2,338.95 0.0M
2025-08-06 2,307.08 2,333.05 2,304.22 2,331.50 0.0M
2025-08-05 2,323.53 2,328.60 2,300.81 2,301.86 0.0M
2025-08-04 2,298.61 2,319.10 2,297.36 2,318.86 0.0M
2025-08-01 2,294.04 2,297.25 2,267.39 2,276.33 0.0M
2025-07-31 2,358.94 2,358.94 2,317.61 2,321.81 0.0M
2025-07-30 2,333.73 2,344.71 2,322.69 2,334.54 0.0M
2025-07-29 2,347.78 2,351.10 2,328.34 2,330.83 0.0M
2025-07-28 2,334.29 2,338.68 2,329.98 2,335.63 0.0M
2025-07-25 2,320.47 2,332.63 2,319.40 2,327.22 0.0M
2025-07-24 2,322.89 2,326.87 2,315.03 2,321.99 0.0M
2025-07-23 2,310.09 2,316.85 2,300.05 2,316.24 0.0M
2025-07-22 2,318.20 2,318.65 2,295.39 2,306.36 0.0M
2025-07-21 2,312.48 2,326.45 2,312.29 2,318.01 0.0M
2025-07-18 2,313.54 2,315.33 2,301.84 2,306.55 0.0M
2025-07-17 2,293.11 2,310.47 2,290.56 2,307.80 0.0M
2025-07-16 2,289.53 2,292.86 2,266.94 2,290.80 0.0M
2025-07-15 2,303.67 2,305.19 2,287.64 2,288.46 0.0M
2025-07-14 2,278.03 2,288.69 2,267.54 2,285.56 0.0M
2025-07-11 2,275.80 2,283.74 2,269.29 2,278.06 0.0M
2025-07-10 2,289.03 2,290.70 2,271.64 2,282.93 0.0M
2025-07-09 2,280.04 2,291.53 2,273.36 2,286.49 0.0M
2025-07-08 2,273.53 2,276.18 2,265.24 2,270.23 0.0M
2025-07-07 2,275.53 2,277.64 2,258.75 2,268.56 0.0M
2025-07-03 2,275.16 2,289.60 2,273.61 2,286.70 0.0M
2025-07-02 2,245.11 2,264.55 2,244.81 2,264.19 0.0M
2025-07-01 2,259.44 2,263.13 2,238.81 2,247.81 0.0M
2025-06-30 2,263.26 2,272.14 2,256.51 2,267.90 0.0M
2025-06-27 2,248.49 2,260.33 2,238.28 2,253.42 0.0M
2025-06-26 2,232.82 2,246.70 2,225.53 2,244.73 0.0M
2025-06-25 2,227.97 2,232.92 2,217.51 2,223.77 0.0M
2025-06-24 2,205.33 2,222.06 2,204.56 2,219.05 0.0M
2025-06-23 2,163.28 2,187.19 2,153.25 2,185.63 0.0M
2025-06-20 2,183.52 2,190.30 2,155.28 2,162.64 0.0M
2025-06-18 2,174.55 2,186.30 2,166.03 2,171.97 0.0M
2025-06-17 2,185.93 2,189.66 2,168.02 2,171.91 0.0M
2025-06-16 2,178.31 2,197.98 2,178.31 2,193.76 0.0M
2025-06-13 2,167.59 2,183.85 2,159.11 2,163.10 0.0M
2025-06-12 2,182.68 2,195.20 2,180.70 2,191.33 0.0M
2025-06-11 2,199.46 2,204.18 2,177.53 2,186.08 0.0M
2025-06-10 2,181.99 2,196.14 2,172.73 2,194.19 0.0M
2025-06-09 2,177.92 2,185.51 2,172.93 2,179.79 0.0M
2025-06-06 2,177.77 2,183.66 2,169.67 2,176.18 0.0M
2025-06-05 2,178.26 2,189.19 2,147.28 2,154.74 0.0M
2025-06-04 2,168.92 2,176.14 2,160.73 2,172.19 0.0M
2025-06-03 2,152.95 2,171.60 2,147.45 2,166.26 0.0M
2025-06-02 2,127.05 2,150.04 2,119.94 2,149.17 0.0M
2025-05-30 2,133.10 2,138.63 2,103.26 2,134.10 0.0M
2025-05-29 2,161.16 2,161.16 2,126.07 2,136.40 0.0M
2025-05-28 2,145.16 2,150.81 2,129.65 2,131.82 0.0M
2025-05-27 2,120.14 2,142.93 2,114.51 2,141.50 0.0M
2025-05-23 2,080.58 2,102.56 2,077.78 2,091.57 0.0M
2025-05-22 2,109.76 2,126.32 2,104.62 2,111.25 0.0M
2025-05-21 2,121.73 2,148.30 2,100.21 2,108.04 0.0M
2025-05-20 2,134.77 2,140.00 2,122.67 2,136.74 0.0M
2025-05-19 2,113.79 2,146.46 2,113.79 2,144.71 0.0M
2025-05-17 2,137.55 2,142.79 2,142.79 2,142.79 0.0M
2025-05-16 2,137.55 2,142.88 2,124.64 2,142.79 0.0M
2025-05-15 2,120.67 2,144.39 2,116.82 2,133.58 0.0M
2025-05-14 2,125.44 2,133.66 2,119.99 2,131.92 0.0M
2025-05-13 2,090.70 2,125.94 2,089.12 2,119.77 0.0M
2025-05-12 2,081.86 2,087.03 2,061.33 2,086.81 0.0M
2025-05-09 2,017.06 2,020.36 1,998.45 2,006.14 0.0M
2025-05-08 2,006.73 2,024.98 1,990.77 2,006.36 0.0M
2025-05-07 1,980.45 1,996.07 1,960.51 1,986.80 0.0M
2025-05-06 1,970.96 1,992.72 1,965.94 1,979.13 0.0M
2025-05-05 1,992.88 2,010.06 1,989.93 1,996.79 0.0M
2025-05-02 1,998.66 2,017.66 1,993.66 2,010.26 0.0M
2025-05-01 1,986.71 2,002.45 1,976.30 1,978.67 0.0M
2025-04-30 1,916.81 1,961.28 1,901.20 1,957.10 0.0M
2025-04-29 1,931.60 1,958.28 1,930.48 1,954.49 0.0M
2025-04-28 1,943.28 1,951.93 1,916.25 1,942.73 0.0M
2025-04-25 1,920.98 1,944.76 1,913.32 1,943.26 0.0M
2025-04-24 1,875.65 1,922.47 1,874.45 1,921.44 0.0M
2025-04-23 1,887.06 1,904.30 1,861.89 1,869.33 0.0M
2025-04-22 1,803.42 1,839.64 1,799.32 1,827.64 0.0M
2025-04-21 1,802.30 1,804.31 1,759.29 1,780.83 0.0M
2025-04-17 1,836.99 1,840.10 1,814.45 1,825.81 0.0M
2025-04-16 1,847.53 1,859.71 1,799.60 1,825.76 0.0M
2025-04-15 1,883.23 1,900.42 1,875.49 1,883.02 0.0M
2025-04-14 1,909.58 1,911.43 1,861.48 1,879.60 0.0M
2025-04-11 1,830.90 1,872.90 1,815.34 1,869.01 0.0M
2025-04-10 1,862.61 1,871.06 1,779.49 1,834.36 0.0M
2025-04-09 1,711.60 1,923.31 1,708.19 1,914.51 0.0M
2025-04-08 1,803.51 1,820.70 1,685.02 1,709.04 0.0M
2025-04-07 1,677.23 1,819.15 1,654.22 1,743.07 0.0M
2025-04-04 1,802.18 1,808.94 1,738.83 1,739.77 0.0M
2025-04-03 1,877.39 1,890.21 1,850.33 1,852.15 0.0M
2025-04-02 1,918.27 1,970.73 1,915.72 1,958.18 0.0M
2025-04-01 1,919.23 1,946.86 1,909.52 1,943.64 0.0M
2025-03-31 1,899.84 1,931.60 1,879.94 1,927.84 0.0M
2025-03-28 1,971.86 1,975.24 1,924.15 1,928.14 0.0M
2025-03-27 1,981.46 2,000.34 1,974.02 1,979.86 0.0M
2025-03-26 2,023.90 2,027.04 1,984.85 1,991.70 0.0M
2025-03-25 2,019.65 2,029.22 2,016.41 2,028.78 0.0M
2025-03-24 2,004.12 2,020.69 2,002.50 2,018.04 0.0M
2025-03-21 1,946.64 1,976.82 1,940.92 1,975.40 0.0M
2025-03-20 1,955.83 1,988.89 1,954.93 1,967.76 0.0M
2025-03-19 1,957.66 1,992.16 1,949.78 1,973.67 0.0M
2025-03-18 1,965.66 1,967.61 1,939.73 1,948.34 0.0M
2025-03-17 1,967.08 1,994.38 1,962.25 1,981.22 0.0M
2025-03-14 1,945.87 1,972.92 1,943.60 1,970.46 0.0M
2025-03-13 1,953.44 1,955.86 1,915.26 1,922.55 0.0M
2025-03-12 1,966.40 1,975.64 1,937.53 1,959.60 0.0M
2025-03-11 1,940.55 1,965.94 1,918.06 1,937.70 0.0M
2025-03-10 1,982.69 1,986.71 1,924.33 1,943.10 0.0M
2025-03-07 2,001.63 2,025.32 1,973.69 2,020.14 0.0M
2025-03-06 2,023.32 2,047.35 1,996.86 2,005.26 0.0M
2025-03-05 2,036.32 2,068.87 2,018.26 2,062.85 0.0M
2025-03-04 2,028.30 2,068.85 2,003.48 2,035.25 0.0M
2025-03-03 2,098.96 2,107.38 2,027.95 2,042.56 0.0M
2025-02-28 2,051.79 2,090.07 2,040.74 2,088.44 0.0M
2025-02-27 2,128.10 2,132.40 2,054.09 2,055.10 0.0M
2025-02-26 2,117.02 2,135.05 2,101.26 2,113.29 0.0M
2025-02-25 2,131.91 2,132.68 2,093.06 2,108.72 0.0M
2025-02-24 2,166.94 2,172.81 2,134.23 2,135.21 0.0M
2025-02-21 2,211.02 2,211.52 2,159.72 2,161.41 0.0M
2025-02-20 2,213.25 2,214.83 2,187.88 2,206.81 0.0M
2025-02-19 2,212.14 2,222.26 2,204.58 2,217.56 0.0M
2025-02-18 2,217.61 2,219.13 2,202.96 2,216.46 0.0M
2025-02-14 2,203.88 2,214.01 2,201.03 2,211.47 0.0M
2025-02-13 2,178.61 2,203.81 2,175.80 2,203.07 0.0M
2025-02-12 2,147.54 2,174.57 2,145.42 2,171.93 0.0M
2025-02-11 2,162.91 2,177.62 2,162.55 2,169.35 0.0M
2025-02-10 2,167.01 2,179.32 2,164.49 2,175.67 0.0M
2025-02-07 2,177.64 2,186.89 2,146.55 2,149.13 0.0M
2025-02-06 2,167.42 2,177.61 2,161.82 2,177.41 0.0M
2025-02-05 2,145.39 2,166.32 2,140.86 2,165.82 0.0M
2025-02-04 2,132.01 2,158.24 2,130.81 2,156.69 0.0M
2025-02-03 2,108.48 2,140.67 2,100.44 2,129.76 0.0M
2025-01-31 2,166.11 2,184.60 2,142.58 2,147.80 0.0M
2025-01-30 2,151.98 2,162.35 2,130.87 2,150.81 0.0M
2025-01-29 2,147.25 2,147.79 2,125.19 2,141.15 0.0M
2025-01-28 2,118.56 2,150.07 2,104.31 2,146.30 0.0M
2025-01-27 2,099.91 2,129.25 2,097.49 2,112.73 0.0M
2025-01-24 2,191.55 2,194.56 2,170.91 2,177.40 0.0M
2025-01-23 2,173.74 2,190.09 2,172.20 2,190.09 0.0M
2025-01-22 2,175.54 2,194.30 2,175.54 2,185.30 0.0M
2025-01-21 2,155.83 2,162.02 2,137.90 2,156.65 0.0M
2025-01-17 2,146.17 2,151.58 2,133.46 2,144.12 0.0M
2025-01-16 2,132.55 2,133.07 2,108.79 2,109.13 0.0M
2025-01-15 2,106.76 2,128.60 2,102.42 2,123.79 0.0M
2025-01-14 2,089.63 2,096.95 2,062.27 2,075.74 0.0M
2025-01-13 2,059.41 2,079.70 2,053.82 2,078.47 0.0M
2025-01-10 2,101.22 2,101.55 2,072.01 2,084.76 0.0M
2025-01-08 2,115.62 2,124.26 2,099.21 2,118.10 0.0M
2025-01-07 2,161.99 2,162.12 2,110.11 2,117.30 0.0M
2025-01-06 2,155.12 2,170.35 2,146.25 2,155.95 0.0M
2025-01-03 2,109.68 2,135.96 2,107.59 2,132.62 0.0M
2025-01-02 2,112.04 2,123.66 2,080.04 2,097.56 0.0M