Nasdaq Riskalyze US Large Cap (NQRSKUSL)

NQRSKUSL
🏛️ 美国 →
2,273.30
最后更新: 2025-09-30
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
2025-09-30 2,260.70 2,274.40 2,253.50 2,273.30 0.0M
2025-09-29 2,267.30 2,268.10 2,256.70 2,261.40 0.0M
2025-09-26 2,240.40 2,254.70 2,239.50 2,253.40 0.0M
2025-09-25 2,239.20 2,239.20 2,223.30 2,235.00 0.0M
2025-09-24 2,260.30 2,264.20 2,248.90 2,254.10 0.0M
2025-09-23 2,264.90 2,276.10 2,255.40 2,260.90 0.0M
2025-09-22 2,246.00 2,265.20 2,244.70 2,263.10 0.0M
2025-09-19 2,254.70 2,254.80 2,238.20 2,247.50 0.0M
2025-09-18 2,243.41 2,259.71 2,240.92 2,252.05 0.0M
2025-09-17 2,223.70 2,245.17 2,210.90 2,225.83 0.0M
2025-09-16 2,226.23 2,230.48 2,213.51 2,221.23 0.0M
2025-09-15 2,224.06 2,233.46 2,221.24 2,223.15 0.0M
2025-09-12 2,230.34 2,233.09 2,219.48 2,219.60 0.0M
2025-09-11 2,214.55 2,236.63 2,214.38 2,234.58 0.0M
2025-09-10 2,197.42 2,215.22 2,197.35 2,207.61 0.0M
2025-09-09 2,197.52 2,199.34 2,189.04 2,196.46 0.0M
2025-09-08 2,198.83 2,200.87 2,188.37 2,200.15 0.0M
2025-09-05 2,200.68 2,210.31 2,183.30 2,197.16 0.0M
2025-09-04 2,170.11 2,191.53 2,165.14 2,191.06 0.0M
2025-09-03 2,171.17 2,175.00 2,157.45 2,170.24 0.0M
2025-09-02 2,155.94 2,170.39 2,151.76 2,170.09 0.0M
2025-08-29 2,192.20 2,193.95 2,178.12 2,182.60 0.0M
2025-08-28 2,198.64 2,201.63 2,190.23 2,199.50 0.0M
2025-08-27 2,185.02 2,196.59 2,184.08 2,194.36 0.0M
2025-08-26 2,182.07 2,189.21 2,182.07 2,187.39 0.0M
2025-08-25 2,192.88 2,192.88 2,183.12 2,183.48 0.0M
2025-08-22 2,164.92 2,202.56 2,164.84 2,195.05 0.0M
2025-08-21 2,155.03 2,160.94 2,149.52 2,154.77 0.0M
2025-08-20 2,165.71 2,166.57 2,147.51 2,162.45 0.0M
2025-08-19 2,166.59 2,180.47 2,163.35 2,167.68 0.0M
2025-08-18 2,160.88 2,169.02 2,160.47 2,164.74 0.0M
2025-08-15 2,176.87 2,177.17 2,162.93 2,163.26 0.0M
2025-08-14 2,171.61 2,178.48 2,165.45 2,176.35 0.0M
2025-08-13 2,170.30 2,187.08 2,168.89 2,186.23 0.0M
2025-08-12 2,137.55 2,165.16 2,135.13 2,164.76 0.0M
2025-08-11 2,140.83 2,148.18 2,125.42 2,127.80 0.0M
2025-08-08 2,127.19 2,139.19 2,125.94 2,135.48 0.0M
2025-08-07 2,136.47 2,140.07 2,113.14 2,120.69 0.0M
2025-08-06 2,121.09 2,123.26 2,108.69 2,119.47 0.0M
2025-08-05 2,130.57 2,132.62 2,108.03 2,118.34 0.0M
2025-08-04 2,105.68 2,124.99 2,105.31 2,124.68 0.0M
2025-08-01 2,102.08 2,102.99 2,074.65 2,094.85 0.0M
2025-07-31 2,134.03 2,145.95 2,115.80 2,119.86 0.0M
2025-07-30 2,153.39 2,155.31 2,129.63 2,138.82 0.0M
2025-07-29 2,159.01 2,160.14 2,146.06 2,150.01 0.0M
2025-07-28 2,157.41 2,157.85 2,149.37 2,152.59 0.0M
2025-07-25 2,146.08 2,154.90 2,141.50 2,153.84 0.0M
2025-07-24 2,148.55 2,154.25 2,144.20 2,144.32 0.0M
2025-07-23 2,141.16 2,150.19 2,139.94 2,149.70 0.0M
2025-07-22 2,123.28 2,137.46 2,121.53 2,135.62 0.0M
2025-07-21 2,132.19 2,137.41 2,122.26 2,122.33 0.0M
2025-07-18 2,132.13 2,133.69 2,122.61 2,127.67 0.0M
2025-07-17 2,106.27 2,125.25 2,106.17 2,123.73 0.0M
2025-07-16 2,104.28 2,109.41 2,079.38 2,107.93 0.0M
2025-07-15 2,134.46 2,135.87 2,103.49 2,103.92 0.0M
2025-07-14 2,119.27 2,127.84 2,113.40 2,125.58 0.0M
2025-07-11 2,126.39 2,130.22 2,120.94 2,125.43 0.0M
2025-07-10 2,131.30 2,145.40 2,129.45 2,138.48 0.0M
2025-07-09 2,129.95 2,133.61 2,115.98 2,128.57 0.0M
2025-07-08 2,121.01 2,131.60 2,118.17 2,123.39 0.0M
2025-07-07 2,131.20 2,135.16 2,107.30 2,116.37 0.0M
2025-07-03 2,130.80 2,140.36 2,130.80 2,137.49 0.0M
2025-07-02 2,110.30 2,125.68 2,104.69 2,125.45 0.0M
2025-07-01 2,089.40 2,117.05 2,089.11 2,111.07 0.0M
2025-06-30 2,087.01 2,097.25 2,086.16 2,094.63 0.0M
2025-06-27 2,078.41 2,092.82 2,071.15 2,083.11 0.0M
2025-06-26 2,066.37 2,076.80 2,065.96 2,075.00 0.0M
2025-06-25 2,065.21 2,065.99 2,054.16 2,057.74 0.0M
2025-06-24 2,048.89 2,067.33 2,048.57 2,064.74 0.0M
2025-06-23 2,018.72 2,036.43 2,004.02 2,035.32 0.0M
2025-06-20 2,030.86 2,033.49 2,013.03 2,019.55 0.0M
2025-06-18 2,019.81 2,034.44 2,017.99 2,020.53 0.0M
2025-06-17 2,025.63 2,037.51 2,015.17 2,017.32 0.0M
2025-06-16 2,019.97 2,038.01 2,019.91 2,033.31 0.0M
2025-06-13 2,016.56 2,028.18 2,001.44 2,005.60 0.0M
2025-06-12 2,020.49 2,036.28 2,018.26 2,036.28 0.0M
2025-06-11 2,037.41 2,038.91 2,018.89 2,026.04 0.0M
2025-06-10 2,025.00 2,035.93 2,024.01 2,033.06 0.0M
2025-06-09 2,021.30 2,029.14 2,018.47 2,019.90 0.0M
2025-06-06 2,011.70 2,019.70 2,009.14 2,015.11 0.0M
2025-06-05 2,002.46 2,008.95 1,987.28 1,993.59 0.0M
2025-06-04 1,998.96 2,005.17 1,994.67 1,996.55 0.0M
2025-06-03 1,969.99 1,996.34 1,966.63 1,994.91 0.0M
2025-06-02 1,960.78 1,971.65 1,945.15 1,971.11 0.0M
2025-05-30 1,967.01 1,972.53 1,948.99 1,968.07 0.0M
2025-05-29 1,984.40 1,984.42 1,960.25 1,975.14 0.0M
2025-05-28 1,988.19 1,990.95 1,969.62 1,971.88 0.0M
2025-05-27 1,966.21 1,988.58 1,960.94 1,987.14 0.0M
2025-05-23 1,931.31 1,950.50 1,929.99 1,944.16 0.0M
2025-05-22 1,957.58 1,966.45 1,947.96 1,954.85 0.0M
2025-05-21 1,987.15 1,994.04 1,957.45 1,960.54 0.0M
2025-05-20 1,999.58 2,007.41 1,991.47 2,000.39 0.0M
2025-05-19 1,986.59 2,009.20 1,984.84 2,006.24 0.0M
2025-05-17 1,992.72 2,007.39 2,007.39 2,007.39 0.0M
2025-05-16 1,992.72 2,007.44 1,986.89 2,007.39 0.0M
2025-05-15 1,973.61 1,992.43 1,971.61 1,992.22 0.0M
2025-05-14 1,989.35 1,990.81 1,975.03 1,979.00 0.0M
2025-05-13 1,979.64 1,998.08 1,978.87 1,989.27 0.0M
2025-05-12 1,962.81 1,979.16 1,962.19 1,977.76 0.0M
2025-05-09 1,917.52 1,918.98 1,903.05 1,907.90 0.0M
2025-05-08 1,907.17 1,929.18 1,900.14 1,907.75 0.0M
2025-05-07 1,879.88 1,897.83 1,875.40 1,893.14 0.0M
2025-05-06 1,873.80 1,890.78 1,869.44 1,877.62 0.0M
2025-05-05 1,885.18 1,901.49 1,883.66 1,890.32 0.0M
2025-05-02 1,884.43 1,900.75 1,883.91 1,897.34 0.0M
2025-05-01 1,865.97 1,879.44 1,857.70 1,859.19 0.0M
2025-04-30 1,832.60 1,862.24 1,813.09 1,858.51 0.0M
2025-04-29 1,837.55 1,858.51 1,836.33 1,852.35 0.0M
2025-04-28 1,842.91 1,854.54 1,827.12 1,846.64 0.0M
2025-04-25 1,836.73 1,846.15 1,825.82 1,842.81 0.0M
2025-04-24 1,805.19 1,844.89 1,800.21 1,843.29 0.0M
2025-04-23 1,805.24 1,838.33 1,792.79 1,798.45 0.0M
2025-04-22 1,745.03 1,775.41 1,743.71 1,770.36 0.0M
2025-04-21 1,749.61 1,749.74 1,707.80 1,727.02 0.0M
2025-04-17 1,762.06 1,777.55 1,753.18 1,764.28 0.0M
2025-04-16 1,768.40 1,780.81 1,735.61 1,754.18 0.0M
2025-04-15 1,791.88 1,804.57 1,780.93 1,783.87 0.0M
2025-04-14 1,795.08 1,801.11 1,770.99 1,789.40 0.0M
2025-04-11 1,736.28 1,773.87 1,718.19 1,768.81 0.0M
2025-04-10 1,776.38 1,776.40 1,695.77 1,742.21 0.0M
2025-04-09 1,650.02 1,821.19 1,642.22 1,813.68 0.0M
2025-04-08 1,736.17 1,753.25 1,635.96 1,660.85 0.0M
2025-04-07 1,661.25 1,757.32 1,625.05 1,696.47 0.0M
2025-04-04 1,772.90 1,773.38 1,697.28 1,699.34 0.0M
2025-04-03 1,876.90 1,877.53 1,806.62 1,807.76 0.0M
2025-04-02 1,885.45 1,926.09 1,885.06 1,918.82 0.0M
2025-04-01 1,895.88 1,907.54 1,878.08 1,902.60 0.0M
2025-03-31 1,874.54 1,906.82 1,863.72 1,900.06 0.0M
2025-03-28 1,919.03 1,920.73 1,883.76 1,887.61 0.0M
2025-03-27 1,926.45 1,933.99 1,913.94 1,923.16 0.0M
2025-03-26 1,946.16 1,951.42 1,925.89 1,932.00 0.0M
2025-03-25 1,951.62 1,954.10 1,937.87 1,944.57 0.0M
2025-03-24 1,936.52 1,953.19 1,936.52 1,950.56 0.0M
2025-03-21 1,910.81 1,919.58 1,899.39 1,917.07 0.0M
2025-03-20 1,926.81 1,943.38 1,924.90 1,928.05 0.0M
2025-03-19 1,927.53 1,952.01 1,924.50 1,939.63 0.0M
2025-03-18 1,933.32 1,933.39 1,917.53 1,925.53 0.0M
2025-03-17 1,910.67 1,947.02 1,910.67 1,938.92 0.0M
2025-03-14 1,890.45 1,913.75 1,888.05 1,911.74 0.0M
2025-03-13 1,890.85 1,899.60 1,865.20 1,873.31 0.0M
2025-03-12 1,905.95 1,911.23 1,878.57 1,891.53 0.0M
2025-03-11 1,922.34 1,922.81 1,882.79 1,894.41 0.0M
2025-03-10 1,945.31 1,954.65 1,908.32 1,923.97 0.0M
2025-03-07 1,939.12 1,969.65 1,926.28 1,965.28 0.0M
2025-03-06 1,949.83 1,963.44 1,934.84 1,942.98 0.0M
2025-03-05 1,951.06 1,978.86 1,940.99 1,973.41 0.0M
2025-03-04 1,967.76 1,981.56 1,939.98 1,950.73 0.0M
2025-03-03 2,019.78 2,021.78 1,967.72 1,978.75 0.0M
2025-02-28 1,989.55 2,010.29 1,975.97 2,009.30 0.0M
2025-02-27 2,021.36 2,024.03 1,987.05 1,987.68 0.0M
2025-02-26 2,025.95 2,037.04 2,013.79 2,019.39 0.0M
2025-02-25 2,021.82 2,027.00 2,007.52 2,017.13 0.0M
2025-02-24 2,030.48 2,034.59 2,015.14 2,020.00 0.0M
2025-02-21 2,061.91 2,061.91 2,021.85 2,025.07 0.0M
2025-02-20 2,064.55 2,065.62 2,047.74 2,060.55 0.0M
2025-02-19 2,050.04 2,066.85 2,048.38 2,065.65 0.0M
2025-02-18 2,044.71 2,054.89 2,038.87 2,054.87 0.0M
2025-02-14 2,041.40 2,045.33 2,036.01 2,037.49 0.0M
2025-02-13 2,027.98 2,038.15 2,023.02 2,037.44 0.0M
2025-02-12 2,012.79 2,025.21 2,008.07 2,021.99 0.0M
2025-02-11 2,025.17 2,034.71 2,023.64 2,032.84 0.0M
2025-02-10 2,032.12 2,035.27 2,025.87 2,033.77 0.0M
2025-02-07 2,041.44 2,042.90 2,017.87 2,021.59 0.0M
2025-02-06 2,039.36 2,042.48 2,024.10 2,035.76 0.0M
2025-02-05 2,030.89 2,041.07 2,020.21 2,040.61 0.0M
2025-02-04 2,015.28 2,027.22 2,013.77 2,023.26 0.0M
2025-02-03 2,007.01 2,028.61 1,992.75 2,018.83 0.0M
2025-01-31 2,050.43 2,062.19 2,034.02 2,035.86 0.0M
2025-01-30 2,038.19 2,056.15 2,037.08 2,049.13 0.0M
2025-01-29 2,031.08 2,036.80 2,018.77 2,023.82 0.0M
2025-01-28 2,035.07 2,035.40 2,020.29 2,027.46 0.0M
2025-01-27 2,044.01 2,045.80 2,022.50 2,034.84 0.0M
2025-01-24 2,073.71 2,074.32 2,061.04 2,064.00 0.0M
2025-01-23 2,063.06 2,075.34 2,057.87 2,075.33 0.0M
2025-01-22 2,067.28 2,077.66 2,066.17 2,069.45 0.0M
2025-01-21 2,046.98 2,064.01 2,046.83 2,062.11 0.0M
2025-01-17 2,035.88 2,040.33 2,030.56 2,035.60 0.0M
2025-01-16 2,013.89 2,024.59 2,003.76 2,019.02 0.0M
2025-01-15 2,011.90 2,016.94 2,001.74 2,008.29 0.0M
2025-01-14 1,977.49 1,987.21 1,968.24 1,985.16 0.0M
2025-01-13 1,947.93 1,969.23 1,944.92 1,968.68 0.0M
2025-01-10 1,974.99 1,975.15 1,957.13 1,960.02 0.0M
2025-01-08 1,983.18 1,989.91 1,971.19 1,989.63 0.0M
2025-01-07 2,004.59 2,008.06 1,978.76 1,986.25 0.0M
2025-01-06 1,998.93 2,015.16 1,993.86 1,996.65 0.0M
2025-01-03 1,971.88 1,989.05 1,965.93 1,986.36 0.0M
2025-01-02 1,977.29 1,984.57 1,953.55 1,963.24 0.0M