NASDAQ Nordea SmartBeta Volatility Sweden PR (NQNDVOP)

NQNDVOP
🏛️ 美国 →
1,021.17
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
2021-12-30 963.50 965.58 961.99 962.78 0.0M
2021-12-29 961.72 964.21 958.98 964.21 0.0M
2021-12-28 955.09 961.19 954.56 961.19 0.0M
2021-12-27 944.94 956.14 944.16 954.65 0.0M
2021-12-23 933.26 945.96 933.16 945.83 0.0M
2021-12-22 927.67 929.21 924.17 929.21 0.0M
2021-12-21 923.06 927.70 922.65 926.21 0.0M
2021-12-20 915.29 921.28 911.28 916.88 0.0M
2021-12-17 926.95 931.72 923.11 929.13 0.0M
2021-12-16 936.10 937.00 928.12 929.51 0.0M
2021-12-15 926.24 929.85 920.88 925.81 0.0M
2021-12-14 937.40 940.72 924.60 925.08 0.0M
2021-12-13 941.31 947.93 934.62 934.69 0.0M
2021-12-10 940.18 943.32 937.26 940.14 0.0M
2021-12-09 948.90 949.27 939.72 941.46 0.0M
2021-12-08 951.07 956.46 943.90 945.13 0.0M
2021-12-07 944.35 951.50 943.69 950.63 0.0M
2021-12-06 931.91 940.13 929.63 938.46 0.0M
2021-12-03 940.44 941.11 925.01 926.03 0.0M
2021-12-02 932.83 937.69 926.83 935.23 0.0M
2021-12-01 932.04 942.11 929.55 941.23 0.0M
2021-11-30 926.52 937.57 920.97 927.11 0.0M
2021-11-29 930.37 939.49 930.37 935.00 0.0M
2021-11-26 935.27 937.89 926.37 926.44 0.0M
2021-11-25 947.94 959.92 947.53 956.49 0.0M
2021-11-24 946.59 951.09 943.66 946.42 0.0M
2021-11-23 949.82 952.15 942.44 945.06 0.0M
2021-11-22 953.11 959.19 952.83 955.21 0.0M
2021-11-19 947.33 951.64 943.11 951.45 0.0M
2021-11-18 945.61 947.92 943.67 946.11 0.0M
2021-11-17 943.40 945.98 941.69 944.96 0.0M
2021-11-16 943.01 945.28 938.97 943.90 0.0M
2021-11-15 936.21 942.20 935.10 942.09 0.0M
2021-11-12 932.38 938.71 930.98 937.32 0.0M
2021-11-11 926.93 933.87 926.63 932.50 0.0M
2021-11-10 919.02 927.57 918.62 926.83 0.0M
2021-11-09 917.32 920.64 916.16 919.90 0.0M
2021-11-08 918.67 921.41 916.15 918.95 0.0M
2021-11-05 919.59 924.39 918.44 920.61 0.0M
2021-11-04 918.05 920.71 917.89 920.47 0.0M
2021-11-03 908.49 914.75 906.25 914.58 0.0M
2021-11-02 900.06 909.57 897.17 909.30 0.0M
2021-11-01 899.36 904.81 897.76 900.78 0.0M
2021-10-29 903.41 903.75 893.25 896.23 0.0M
2021-10-28 902.61 908.52 901.58 908.43 0.0M
2021-10-27 903.45 907.49 902.49 904.41 0.0M
2021-10-26 902.34 908.15 900.88 905.35 0.0M
2021-10-25 904.72 905.42 901.81 903.84 0.0M
2021-10-22 896.90 903.88 892.84 903.60 0.0M
2021-10-21 889.69 895.69 886.32 894.95 0.0M
2021-10-20 892.43 893.54 883.02 892.69 0.0M
2021-10-19 891.19 894.11 888.86 893.59 0.0M
2021-10-18 891.09 893.96 888.16 890.75 0.0M
2021-10-15 889.04 892.99 885.89 891.59 0.0M
2021-10-14 882.91 886.29 881.80 886.06 0.0M
2021-10-13 870.86 881.08 867.82 879.97 0.0M
2021-10-12 859.61 872.94 856.46 872.48 0.0M
2021-10-11 865.62 865.72 860.17 865.47 0.0M
2021-10-08 873.38 873.75 866.28 867.34 0.0M
2021-10-07 867.03 874.80 866.49 872.79 0.0M
2021-10-06 863.76 863.76 853.06 861.26 0.0M
2021-10-05 861.83 867.87 858.80 867.15 0.0M
2021-10-04 864.71 867.29 860.47 862.23 0.0M
2021-10-01 859.00 869.73 855.19 869.07 0.0M
2021-09-30 870.14 873.64 865.94 868.78 0.0M
2021-09-29 865.85 870.73 863.59 865.49 0.0M
2021-09-28 878.89 878.89 863.69 863.85 0.0M
2021-09-27 883.76 885.11 878.33 880.54 0.0M
2021-09-24 887.73 887.73 877.43 878.98 0.0M
2021-09-23 883.31 888.95 882.34 888.41 0.0M
2021-09-22 878.59 880.83 874.78 877.79 0.0M
2021-09-21 872.09 878.09 871.98 872.87 0.0M
2021-09-20 882.25 883.13 868.65 872.45 0.0M
2021-09-17 901.91 903.93 889.19 889.35 0.0M
2021-09-16 898.40 901.54 897.38 898.01 0.0M
2021-09-15 899.56 900.52 894.50 895.52 0.0M
2021-09-14 902.24 902.92 897.84 899.32 0.0M
2021-09-13 906.69 908.57 901.33 901.65 0.0M
2021-09-10 913.24 914.51 907.06 907.78 0.0M
2021-09-09 909.34 917.70 909.03 913.70 0.0M
2021-09-08 920.03 920.82 912.70 914.65 0.0M
2021-09-07 932.59 934.05 923.82 925.76 0.0M
2021-09-06 927.30 934.47 926.27 933.53 0.0M
2021-09-03 932.53 934.12 924.75 925.03 0.0M
2021-09-02 927.79 934.23 927.79 931.87 0.0M
2021-09-01 930.54 932.67 924.57 925.50 0.0M
2021-08-31 932.46 932.81 923.19 925.66 0.0M
2021-08-30 930.73 931.88 928.25 931.08 0.0M
2021-08-27 924.37 929.59 923.99 928.85 0.0M
2021-08-26 922.93 925.55 921.79 925.18 0.0M
2021-08-25 930.82 932.40 924.95 926.75 0.0M
2021-08-24 938.34 939.39 929.48 932.09 0.0M
2021-08-23 942.52 943.86 932.03 937.10 0.0M
2021-08-20 929.33 941.14 926.35 938.58 0.0M
2021-08-19 933.64 936.75 924.24 930.12 0.0M
2021-08-18 943.28 946.98 940.07 941.01 0.0M
2021-08-17 936.08 942.59 935.39 942.26 0.0M
2021-08-16 941.36 942.32 935.79 937.91 0.0M
2021-08-13 941.86 945.11 941.21 944.29 0.0M
2021-08-12 941.02 943.20 940.30 941.55 0.0M
2021-08-11 937.59 941.85 936.81 941.52 0.0M
2021-08-10 932.52 937.50 932.32 936.55 0.0M
2021-08-09 929.13 932.74 926.18 932.39 0.0M
2021-08-06 937.85 937.97 930.44 930.64 0.0M
2021-08-05 937.01 943.38 936.84 938.42 0.0M
2021-08-04 934.03 938.62 932.94 937.71 0.0M
2021-08-03 928.27 932.06 926.06 931.28 0.0M
2021-08-02 927.64 930.04 923.81 927.48 0.0M
2021-07-30 918.47 923.32 914.11 922.55 0.0M
2021-07-29 922.47 924.28 919.58 921.81 0.0M
2021-07-28 921.26 923.14 919.03 920.44 0.0M
2021-07-27 921.16 922.76 917.09 920.72 0.0M
2021-07-26 923.94 925.95 920.59 921.43 0.0M
2021-07-23 916.53 924.84 915.89 924.84 0.0M
2021-07-22 913.29 915.88 910.44 913.03 0.0M
2021-07-21 902.36 909.20 900.33 908.64 0.0M
2021-07-20 892.32 898.38 889.64 895.95 0.0M
2021-07-19 900.16 900.16 887.16 888.42 0.0M
2021-07-16 901.62 904.32 898.90 902.50 0.0M
2021-07-15 904.66 906.25 899.51 900.60 0.0M
2021-07-14 904.38 906.54 901.66 906.40 0.0M
2021-07-13 904.21 905.51 900.98 904.83 0.0M
2021-07-12 895.66 903.89 895.39 903.89 0.0M
2021-07-09 887.59 894.95 886.13 894.40 0.0M
2021-07-08 890.01 890.93 880.14 883.63 0.0M
2021-07-07 882.63 893.74 882.63 893.74 0.0M
2021-07-06 879.38 885.49 876.78 879.57 0.0M
2021-07-05 872.21 878.79 870.47 878.74 0.0M
2021-07-02 870.10 874.40 870.03 872.73 0.0M
2021-07-01 865.79 869.37 861.60 866.88 0.0M
2021-06-30 865.80 867.47 858.11 862.23 0.0M
2021-06-29 858.38 866.59 858.30 866.23 0.0M
2021-06-28 861.46 864.09 858.09 859.14 0.0M
2021-06-24 853.04 858.81 852.79 858.30 0.0M
2021-06-23 860.69 861.70 851.50 851.50 0.0M
2021-06-22 861.22 862.19 855.03 860.03 0.0M
2021-06-21 855.46 861.72 853.56 859.61 0.0M
2021-06-18 866.32 872.83 858.25 858.82 0.0M
2021-06-17 871.32 872.05 866.69 868.25 0.0M
2021-06-16 871.86 877.86 870.41 874.00 0.0M
2021-06-15 873.16 873.85 869.95 871.23 0.0M
2021-06-14 867.84 873.15 867.20 870.73 0.0M
2021-06-11 865.26 868.05 863.62 866.07 0.0M
2021-06-10 864.83 866.37 862.13 865.43 0.0M
2021-06-09 866.89 866.91 861.22 863.46 0.0M
2021-06-08 862.34 868.03 861.51 866.10 0.0M
2021-06-07 864.24 865.81 861.71 863.10 0.0M
2021-06-04 862.39 866.65 860.76 863.88 0.0M
2021-06-03 860.45 862.68 856.19 862.55 0.0M
2021-06-02 860.19 862.85 858.96 860.70 0.0M
2021-06-01 855.11 862.49 854.46 860.11 0.0M
2021-05-31 856.42 859.36 852.14 852.28 0.0M
2021-05-28 851.92 857.26 850.59 856.17 0.0M
2021-05-27 851.01 853.82 849.03 851.18 0.0M
2021-05-26 855.90 858.84 850.16 851.68 0.0M
2021-05-25 857.00 859.24 854.80 855.95 0.0M
2021-05-24 857.65 859.73 854.99 857.49 0.0M
2021-05-21 860.44 860.93 853.46 857.83 0.0M
2021-05-20 847.38 858.38 846.02 858.19 0.0M
2021-05-19 849.11 849.95 841.54 844.65 0.0M
2021-05-18 854.13 857.15 852.61 855.70 0.0M
2021-05-17 851.92 854.44 846.62 850.73 0.0M
2021-05-14 850.08 851.90 845.72 851.45 0.0M
2021-05-12 836.81 845.67 836.74 843.95 0.0M
2021-05-11 848.45 849.05 835.25 837.60 0.0M
2021-05-10 855.52 855.63 849.21 855.60 0.0M
2021-05-07 854.57 855.74 851.08 854.14 0.0M
2021-05-06 850.32 852.26 843.44 850.06 0.0M
2021-05-05 840.49 852.80 840.49 852.80 0.0M
2021-05-04 848.76 849.65 835.66 836.66 0.0M
2021-05-03 841.66 847.36 838.99 847.18 0.0M
2021-04-30 850.91 852.73 840.11 840.11 0.0M
2021-04-29 850.34 854.20 847.01 848.29 0.0M
2021-04-28 854.82 855.35 844.44 849.35 0.0M
2021-04-27 857.24 857.61 851.25 854.48 0.0M
2021-04-26 856.70 858.88 854.52 857.19 0.0M
2021-04-23 853.86 860.08 852.81 854.88 0.0M
2021-04-22 857.49 859.07 854.66 857.91 0.0M
2021-04-21 851.69 856.50 851.67 856.46 0.0M
2021-04-20 858.43 862.05 847.74 849.69 0.0M
2021-04-19 862.35 866.43 859.60 860.67 0.0M
2021-04-16 850.85 862.35 849.66 862.35 0.0M
2021-04-15 846.63 852.86 846.61 852.11 0.0M
2021-04-14 850.95 850.98 844.94 845.16 0.0M
2021-04-13 848.03 851.41 844.74 850.22 0.0M
2021-04-12 850.71 851.20 846.64 848.17 0.0M
2021-04-09 848.45 851.36 847.02 851.36 0.0M
2021-04-08 845.18 848.58 845.09 847.81 0.0M
2021-04-07 841.90 844.21 839.48 843.55 0.0M
2021-04-06 841.47 842.62 839.48 842.42 0.0M
2021-04-01 829.53 834.04 827.20 833.75 0.0M
2021-03-31 830.37 832.34 826.22 826.97 0.0M
2021-03-30 826.92 831.45 826.08 831.37 0.0M
2021-03-29 826.59 829.37 823.65 824.53 0.0M
2021-03-26 822.03 826.41 820.65 826.40 0.0M
2021-03-25 818.23 823.68 815.30 819.80 0.0M
2021-03-24 814.12 820.50 813.29 819.97 0.0M
2021-03-23 813.35 819.64 809.60 818.11 0.0M
2021-03-22 809.99 814.44 807.09 813.97 0.0M
2021-03-19 808.54 816.00 806.51 812.50 0.0M
2021-03-18 811.48 814.48 809.02 812.74 0.0M
2021-03-17 815.69 816.03 808.91 809.73 0.0M
2021-03-16 812.96 817.90 812.54 816.72 0.0M
2021-03-15 811.39 815.07 808.26 808.97 0.0M
2021-03-12 810.10 810.94 806.72 809.99 0.0M
2021-03-11 803.95 812.55 803.12 812.04 0.0M
2021-03-10 795.00 802.66 792.61 801.43 0.0M
2021-03-09 789.25 796.28 787.16 795.63 0.0M
2021-03-08 778.64 791.01 777.98 789.82 0.0M
2021-03-05 774.53 778.35 770.18 774.85 0.0M
2021-03-04 775.05 778.75 773.49 777.63 0.0M
2021-03-03 778.89 781.56 772.52 777.33 0.0M
2021-03-02 773.10 779.20 771.24 775.12 0.0M
2021-03-01 762.92 773.17 762.80 773.17 0.0M
2021-02-26 755.06 761.31 751.68 756.18 0.0M
2021-02-25 764.65 766.48 762.48 764.06 0.0M
2021-02-24 755.92 764.04 755.42 761.76 0.0M
2021-02-23 762.42 763.89 749.14 756.03 0.0M
2021-02-22 765.21 765.23 758.95 761.57 0.0M
2021-02-19 763.60 767.64 761.92 767.32 0.0M
2021-02-18 763.72 767.41 760.25 761.90 0.0M
2021-02-17 769.64 771.17 764.01 764.41 0.0M
2021-02-16 773.27 773.64 770.76 770.76 0.0M
2021-02-15 770.25 773.12 765.98 772.68 0.0M
2021-02-12 763.02 767.37 761.65 767.35 0.0M
2021-02-11 763.09 763.63 760.53 762.55 0.0M
2021-02-10 765.76 767.32 759.69 762.49 0.0M
2021-02-09 768.18 768.18 760.32 762.94 0.0M
2021-02-08 771.05 771.05 767.05 767.57 0.0M
2021-02-05 774.46 774.69 765.93 766.36 0.0M
2021-02-04 774.04 775.90 770.50 774.94 0.0M
2021-02-03 774.73 777.45 771.13 772.82 0.0M
2021-02-02 767.82 772.27 765.22 771.92 0.0M
2021-02-01 756.70 765.16 755.52 764.58 0.0M
2021-01-29 757.75 760.68 749.07 752.17 0.0M
2021-01-28 759.80 766.21 747.96 763.76 0.0M
2021-01-27 769.33 771.95 758.83 764.38 0.0M
2021-01-26 762.73 770.82 762.53 768.40 0.0M
2021-01-25 770.63 771.98 760.88 763.05 0.0M
2021-01-22 768.82 769.62 763.69 767.88 0.0M
2021-01-21 770.60 772.59 768.04 769.58 0.0M
2021-01-20 766.18 769.98 765.26 767.01 0.0M
2021-01-19 767.04 768.34 762.58 763.35 0.0M
2021-01-18 760.06 764.81 759.91 764.30 0.0M
2021-01-15 766.07 766.79 759.09 760.94 0.0M
2021-01-14 764.74 767.27 763.16 767.18 0.0M
2021-01-13 758.61 765.01 757.07 764.65 0.0M
2021-01-12 758.00 762.38 755.73 757.95 0.0M
2021-01-11 761.97 764.47 756.74 757.15 0.0M
2021-01-08 758.61 763.12 758.51 761.06 0.0M
2021-01-07 757.11 760.08 752.46 756.41 0.0M
2021-01-05 747.37 750.35 745.69 745.73 0.0M
2021-01-04 747.73 753.62 747.60 749.88 0.0M