NASDAQ Nordea SmartBeta Volatility Sweden PR (NQNDVOP)

NQNDVOP
🏛️ 美国 →
1,023.97
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
2023-12-29 918.56 922.12 918.54 918.59 0.0M
2023-12-28 919.23 920.75 915.98 918.03 0.0M
2023-12-27 914.79 921.02 914.02 917.69 0.0M
2023-12-22 908.90 916.40 908.48 914.29 0.0M
2023-12-21 912.49 913.22 907.43 911.04 0.0M
2023-12-20 915.05 916.80 910.31 916.02 0.0M
2023-12-19 912.90 918.96 912.90 914.82 0.0M
2023-12-18 911.50 915.42 909.50 911.68 0.0M
2023-12-15 915.02 920.07 911.61 914.79 0.0M
2023-12-14 908.20 916.63 908.05 912.59 0.0M
2023-12-13 901.14 903.88 897.21 897.21 0.0M
2023-12-12 902.12 903.99 899.01 900.92 0.0M
2023-12-11 895.70 904.86 894.89 904.36 0.0M
2023-12-08 888.96 898.88 887.00 896.06 0.0M
2023-12-07 885.02 891.28 883.26 889.80 0.0M
2023-12-06 881.50 889.09 878.72 886.53 0.0M
2023-12-05 872.81 881.37 872.73 880.68 0.0M
2023-12-04 879.46 883.13 876.56 877.59 0.0M
2023-12-01 875.18 880.95 874.99 880.12 0.0M
2023-11-30 873.41 875.73 868.07 873.91 0.0M
2023-11-29 864.97 873.00 864.82 871.47 0.0M
2023-11-28 865.15 867.93 862.38 866.08 0.0M
2023-11-27 869.72 871.41 866.58 869.05 0.0M
2023-11-24 868.50 870.25 867.17 870.09 0.0M
2023-11-23 863.77 870.03 863.38 868.12 0.0M
2023-11-22 860.73 865.69 860.73 862.62 0.0M
2023-11-21 861.40 863.46 858.31 859.44 0.0M
2023-11-20 862.37 864.81 860.54 862.55 0.0M
2023-11-17 855.20 864.93 855.20 862.85 0.0M
2023-11-16 860.85 861.56 852.05 853.50 0.0M
2023-11-15 859.22 865.66 858.85 861.74 0.0M
2023-11-14 842.30 859.18 840.23 859.18 0.0M
2023-11-13 840.98 842.35 838.79 841.09 0.0M
2023-11-10 840.59 842.07 834.13 838.16 0.0M
2023-11-09 837.30 846.76 837.27 845.45 0.0M
2023-11-08 835.06 839.80 832.28 836.17 0.0M
2023-11-07 839.65 843.61 836.60 837.71 0.0M
2023-11-06 846.32 846.89 838.85 842.56 0.0M
2023-11-03 844.01 846.36 843.72 844.06 0.0M
2023-11-02 833.56 845.81 833.56 841.85 0.0M
2023-11-01 831.50 832.72 825.39 829.12 0.0M
2023-10-31 821.80 830.50 821.55 829.19 0.0M
2023-10-30 818.94 823.84 818.77 820.73 0.0M
2023-10-27 815.33 823.64 812.69 816.62 0.0M
2023-10-26 806.14 817.59 803.38 814.52 0.0M
2023-10-25 819.23 819.87 805.09 812.01 0.0M
2023-10-24 809.44 817.01 807.08 815.48 0.0M
2023-10-23 817.28 817.96 805.20 809.74 0.0M
2023-10-20 823.84 824.85 815.95 816.27 0.0M
2023-10-19 836.60 841.05 829.39 831.11 0.0M
2023-10-18 848.70 851.95 840.73 840.94 0.0M
2023-10-17 851.17 852.67 844.26 848.61 0.0M
2023-10-16 856.08 857.22 850.25 853.87 0.0M
2023-10-13 863.01 863.70 853.42 854.30 0.0M
2023-10-12 865.46 872.17 863.46 864.34 0.0M
2023-10-11 854.36 862.20 854.11 860.65 0.0M
2023-10-10 844.90 856.55 844.90 854.80 0.0M
2023-10-09 838.86 840.95 834.62 835.77 0.0M
2023-10-06 835.95 842.84 834.47 842.83 0.0M
2023-10-05 831.66 838.39 831.47 833.68 0.0M
2023-10-04 827.07 834.65 825.86 829.92 0.0M
2023-10-03 840.57 843.48 829.98 830.85 0.0M
2023-10-02 848.61 854.57 838.92 842.75 0.0M
2023-09-29 839.22 847.61 839.22 845.01 0.0M
2023-09-28 833.20 837.34 828.65 837.04 0.0M
2023-09-27 837.09 839.01 830.08 831.58 0.0M
2023-09-26 841.24 842.32 834.62 837.87 0.0M
2023-09-25 847.66 851.87 838.19 843.05 0.0M
2023-09-22 852.71 854.00 848.28 849.37 0.0M
2023-09-21 855.58 859.62 851.79 856.19 0.0M
2023-09-20 853.20 862.06 852.46 860.31 0.0M
2023-09-19 853.58 858.12 850.71 852.06 0.0M
2023-09-18 856.26 857.50 852.30 853.63 0.0M
2023-09-15 856.11 862.40 855.86 856.80 0.0M
2023-09-14 838.48 851.25 838.29 850.68 0.0M
2023-09-13 840.28 840.54 834.01 838.52 0.0M
2023-09-12 848.78 850.00 841.67 842.23 0.0M
2023-09-11 844.27 849.74 844.11 848.53 0.0M
2023-09-08 848.61 849.49 839.39 843.02 0.0M
2023-09-07 851.38 853.02 845.67 848.20 0.0M
2023-09-06 849.23 853.85 845.47 852.89 0.0M
2023-09-05 848.22 855.50 847.67 852.30 0.0M
2023-09-04 849.47 854.70 849.42 849.84 0.0M
2023-09-01 843.54 851.85 843.42 847.84 0.0M
2023-08-31 845.00 849.49 843.60 846.54 0.0M
2023-08-30 844.34 846.34 842.22 844.02 0.0M
2023-08-29 837.50 843.63 837.09 842.94 0.0M
2023-08-28 831.61 837.84 831.45 836.95 0.0M
2023-08-25 819.96 831.71 819.88 826.92 0.0M
2023-08-24 829.63 834.13 822.61 823.10 0.0M
2023-08-23 824.63 829.55 823.72 827.11 0.0M
2023-08-22 824.07 828.93 822.75 825.35 0.0M
2023-08-21 823.88 829.68 820.53 820.81 0.0M
2023-08-18 824.68 826.66 819.39 825.12 0.0M
2023-08-17 830.26 832.68 827.05 828.70 0.0M
2023-08-16 829.10 834.79 829.00 832.87 0.0M
2023-08-15 840.71 841.18 830.78 832.83 0.0M
2023-08-14 838.38 844.52 838.14 841.70 0.0M
2023-08-11 845.40 845.42 839.15 841.53 0.0M
2023-08-10 843.72 848.47 843.20 847.11 0.0M
2023-08-09 841.22 846.33 841.15 841.77 0.0M
2023-08-08 836.32 841.61 835.12 836.49 0.0M
2023-08-07 840.25 842.37 836.75 841.44 0.0M
2023-08-04 839.52 844.13 837.48 842.12 0.0M
2023-08-03 840.72 841.93 835.44 837.24 0.0M
2023-08-02 848.02 848.18 838.64 844.62 0.0M
2023-08-01 853.68 854.74 851.61 852.08 0.0M
2023-07-31 854.65 856.34 852.98 854.54 0.0M
2023-07-28 856.32 858.51 854.16 857.20 0.0M
2023-07-27 853.88 861.50 853.60 858.35 0.0M
2023-07-26 854.02 854.02 846.60 851.86 0.0M
2023-07-25 847.42 856.87 844.95 855.79 0.0M
2023-07-24 844.13 848.39 841.26 847.41 0.0M
2023-07-21 838.79 843.74 837.03 842.95 0.0M
2023-07-20 842.53 846.00 835.43 845.66 0.0M
2023-07-19 851.05 851.43 843.53 847.04 0.0M
2023-07-18 848.30 849.64 841.36 849.15 0.0M
2023-07-17 843.37 847.17 840.37 845.10 0.0M
2023-07-14 851.67 851.90 845.44 846.48 0.0M
2023-07-13 855.82 858.40 852.98 853.36 0.0M
2023-07-12 848.86 855.87 844.50 855.45 0.0M
2023-07-11 845.03 848.80 840.35 845.99 0.0M
2023-07-10 842.50 845.44 841.05 842.38 0.0M
2023-07-07 843.61 848.98 840.87 846.16 0.0M
2023-07-06 853.64 855.33 841.99 843.92 0.0M
2023-07-05 859.93 861.55 856.22 857.65 0.0M
2023-07-04 858.07 864.56 857.50 862.52 0.0M
2023-07-03 858.79 863.07 857.96 858.32 0.0M
2023-06-30 853.68 861.45 853.31 857.66 0.0M
2023-06-29 848.77 853.61 847.31 851.32 0.0M
2023-06-28 844.65 851.01 844.29 848.88 0.0M
2023-06-27 839.13 840.10 832.69 840.10 0.0M
2023-06-26 834.34 837.54 826.97 837.33 0.0M
2023-06-22 840.16 840.20 834.07 837.39 0.0M
2023-06-21 855.19 855.19 845.69 847.13 0.0M
2023-06-20 861.26 861.50 856.51 857.33 0.0M
2023-06-19 869.44 869.49 861.96 862.53 0.0M
2023-06-16 869.29 873.47 865.75 873.04 0.0M
2023-06-15 866.52 868.64 861.66 866.71 0.0M
2023-06-14 866.03 870.12 862.07 866.99 0.0M
2023-06-13 869.46 870.67 864.13 867.82 0.0M
2023-06-12 871.21 872.42 864.35 865.03 0.0M
2023-06-09 871.40 871.84 867.33 869.41 0.0M
2023-06-08 871.06 875.43 869.86 870.51 0.0M
2023-06-07 872.97 875.10 871.62 872.48 0.0M
2023-06-05 868.35 875.48 866.38 869.62 0.0M
2023-06-02 855.65 866.69 855.63 865.74 0.0M
2023-06-01 849.46 851.73 846.25 851.08 0.0M
2023-05-31 847.91 851.45 844.37 845.17 0.0M
2023-05-30 859.66 864.46 852.78 853.43 0.0M
2023-05-29 864.26 865.69 856.35 858.06 0.0M
2023-05-26 855.29 862.11 852.45 860.74 0.0M
2023-05-25 861.54 861.65 851.80 851.80 0.0M
2023-05-24 868.47 868.79 860.74 861.73 0.0M
2023-05-23 872.70 879.18 872.70 875.28 0.0M
2023-05-22 874.34 875.90 872.24 874.48 0.0M
2023-05-19 870.56 877.52 870.17 875.66 0.0M
2023-05-17 864.59 866.91 862.17 862.37 0.0M
2023-05-16 870.58 872.20 865.76 866.79 0.0M
2023-05-15 870.48 873.83 870.14 873.83 0.0M
2023-05-12 870.90 873.16 866.09 868.28 0.0M
2023-05-11 861.16 870.60 861.16 869.06 0.0M
2023-05-10 865.38 867.89 852.98 858.16 0.0M
2023-05-09 873.73 873.75 862.10 867.11 0.0M
2023-05-08 875.21 876.20 872.58 875.22 0.0M
2023-05-05 867.06 874.60 864.97 874.60 0.0M
2023-05-04 867.38 868.23 862.90 867.04 0.0M
2023-05-03 873.27 876.24 869.84 873.10 0.0M
2023-05-02 886.52 886.68 872.93 872.97 0.0M
2023-04-28 887.29 891.01 876.99 885.19 0.0M
2023-04-27 880.80 885.16 878.31 881.16 0.0M
2023-04-26 883.06 883.37 874.07 882.15 0.0M
2023-04-25 885.05 886.51 881.35 883.06 0.0M
2023-04-24 882.95 888.04 882.46 886.54 0.0M
2023-04-21 885.16 886.01 880.10 883.23 0.0M
2023-04-20 890.71 891.19 882.52 884.67 0.0M
2023-04-19 894.70 896.72 891.98 895.24 0.0M
2023-04-18 896.67 899.77 893.43 896.04 0.0M
2023-04-17 899.42 901.78 895.66 896.87 0.0M
2023-04-14 891.88 898.49 891.54 897.23 0.0M
2023-04-13 885.54 888.13 881.27 886.61 0.0M
2023-04-12 884.11 891.36 882.01 883.34 0.0M
2023-04-11 876.40 885.05 876.40 885.05 0.0M
2023-04-06 865.56 869.67 864.51 869.65 0.0M
2023-04-05 872.28 872.33 861.71 864.86 0.0M
2023-04-04 875.48 880.15 873.70 875.01 0.0M
2023-04-03 873.41 874.60 869.88 872.00 0.0M
2023-03-31 867.73 875.32 866.11 874.27 0.0M
2023-03-30 857.52 869.80 857.40 869.79 0.0M
2023-03-29 847.04 855.55 846.36 855.55 0.0M
2023-03-28 853.04 854.64 843.37 844.70 0.0M
2023-03-27 850.46 854.56 847.49 847.75 0.0M
2023-03-24 849.52 851.19 838.79 844.22 0.0M
2023-03-23 852.78 854.86 845.57 854.21 0.0M
2023-03-22 864.09 864.38 856.70 858.77 0.0M
2023-03-21 858.87 868.47 858.20 864.65 0.0M
2023-03-20 836.11 856.11 827.36 853.22 0.0M
2023-03-17 860.42 865.44 838.51 841.77 0.0M
2023-03-16 859.98 862.19 845.37 858.42 0.0M
2023-03-15 872.93 872.93 849.27 850.52 0.0M
2023-03-14 865.08 879.05 864.27 873.67 0.0M
2023-03-13 881.41 882.38 858.84 866.31 0.0M
2023-03-10 885.64 886.76 875.87 880.35 0.0M
2023-03-09 901.50 902.25 893.59 897.72 0.0M
2023-03-08 894.69 902.72 894.28 901.58 0.0M
2023-03-07 898.77 902.84 894.86 895.25 0.0M
2023-03-06 904.04 904.97 897.29 899.81 0.0M
2023-03-03 893.49 902.60 893.36 902.10 0.0M
2023-03-02 888.03 894.69 887.53 891.81 0.0M
2023-03-01 896.69 900.60 890.30 891.52 0.0M
2023-02-28 894.03 897.15 890.19 895.44 0.0M
2023-02-27 887.14 899.47 887.12 897.04 0.0M
2023-02-24 892.34 895.85 882.65 884.68 0.0M
2023-02-23 891.51 895.44 890.65 890.65 0.0M
2023-02-22 887.23 891.79 881.13 891.46 0.0M
2023-02-21 893.90 897.41 888.34 888.34 0.0M
2023-02-20 899.41 902.40 893.82 894.42 0.0M
2023-02-17 893.76 900.54 890.60 898.07 0.0M
2023-02-16 900.80 903.91 892.28 897.07 0.0M
2023-02-15 890.90 897.62 889.11 897.36 0.0M
2023-02-14 895.18 901.21 891.86 893.45 0.0M
2023-02-13 886.43 892.38 885.02 891.86 0.0M
2023-02-10 887.46 887.55 877.51 881.80 0.0M
2023-02-09 899.06 900.72 889.19 889.97 0.0M
2023-02-08 900.90 901.79 894.34 894.36 0.0M
2023-02-07 898.57 901.85 896.81 897.69 0.0M
2023-02-06 908.24 908.88 895.76 897.27 0.0M
2023-02-03 905.86 911.84 902.41 911.19 0.0M
2023-02-02 900.53 913.30 895.47 913.22 0.0M
2023-02-01 890.61 898.88 889.49 897.25 0.0M
2023-01-31 894.40 895.42 886.42 890.93 0.0M
2023-01-30 892.00 896.75 890.12 894.86 0.0M
2023-01-27 892.94 898.35 891.63 896.04 0.0M
2023-01-26 893.66 893.85 886.30 892.01 0.0M
2023-01-25 898.67 898.98 888.76 892.30 0.0M
2023-01-24 903.40 904.29 895.19 898.21 0.0M
2023-01-23 899.07 902.84 898.45 902.31 0.0M
2023-01-20 893.00 897.88 892.38 896.20 0.0M
2023-01-19 895.55 897.89 888.72 889.12 0.0M
2023-01-18 902.05 907.21 897.06 899.75 0.0M
2023-01-17 907.44 907.99 899.59 900.45 0.0M
2023-01-16 902.77 907.84 899.98 907.66 0.0M
2023-01-13 903.39 905.71 897.76 900.29 0.0M
2023-01-12 897.58 907.54 892.53 905.08 0.0M
2023-01-11 889.89 900.08 889.88 897.21 0.0M
2023-01-10 890.20 891.88 884.96 889.39 0.0M
2023-01-09 884.15 894.98 884.15 894.98 0.0M
2023-01-05 870.23 877.94 867.82 877.94 0.0M
2023-01-04 865.11 871.62 863.40 871.59 0.0M
2023-01-03 855.59 866.80 855.42 862.22 0.0M
2023-01-02 849.16 856.95 848.66 856.01 0.0M