Nasdaq Riskalyze US Large Cap Select Dividend (NQRSKUSLD)

NQRSKUSLD
🏛️ 美国 →
1,875.49
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
2021-12-31 1,541.27 1,548.45 1,541.08 1,542.19 0.0M
2021-12-30 1,547.51 1,552.87 1,540.74 1,541.87 0.0M
2021-12-29 1,541.05 1,548.43 1,541.05 1,545.27 0.0M
2021-12-28 1,537.83 1,543.90 1,537.40 1,540.70 0.0M
2021-12-27 1,521.59 1,538.04 1,521.28 1,537.90 0.0M
2021-12-23 1,512.91 1,523.74 1,512.91 1,519.38 0.0M
2021-12-22 1,499.05 1,508.22 1,494.69 1,508.03 0.0M
2021-12-21 1,490.41 1,501.09 1,487.92 1,500.07 0.0M
2021-12-20 1,477.64 1,481.44 1,466.00 1,479.94 0.0M
2021-12-17 1,508.70 1,511.19 1,495.36 1,496.16 0.0M
2021-12-16 1,514.55 1,525.11 1,508.19 1,512.98 0.0M
2021-12-15 1,492.51 1,508.56 1,487.02 1,507.90 0.0M
2021-12-14 1,487.82 1,499.43 1,486.68 1,489.48 0.0M
2021-12-13 1,504.19 1,505.72 1,490.44 1,492.43 0.0M
2021-12-10 1,504.74 1,506.62 1,494.73 1,504.00 0.0M
2021-12-09 1,492.47 1,499.79 1,491.73 1,492.75 0.0M
2021-12-08 1,501.49 1,505.37 1,496.09 1,500.06 0.0M
2021-12-07 1,493.19 1,506.92 1,492.78 1,500.82 0.0M
2021-12-06 1,479.79 1,491.80 1,476.53 1,481.24 0.0M
2021-12-03 1,469.82 1,475.14 1,454.75 1,466.07 0.0M
2021-12-02 1,439.13 1,470.22 1,437.34 1,462.77 0.0M
2021-12-01 1,459.85 1,476.11 1,433.75 1,434.22 0.0M
2021-11-30 1,467.89 1,469.88 1,443.00 1,444.09 0.0M
2021-11-29 1,481.94 1,486.29 1,469.70 1,479.71 0.0M
2021-11-26 1,476.69 1,476.69 1,462.38 1,469.01 0.0M
2021-11-24 1,494.01 1,502.70 1,494.01 1,501.48 0.0M
2021-11-23 1,491.87 1,499.57 1,489.48 1,498.46 0.0M
2021-11-22 1,489.38 1,507.06 1,487.10 1,493.49 0.0M
2021-11-19 1,493.81 1,493.82 1,485.11 1,486.05 0.0M
2021-11-18 1,501.58 1,501.58 1,488.73 1,496.68 0.0M
2021-11-17 1,502.28 1,505.55 1,497.34 1,500.15 0.0M
2021-11-16 1,504.57 1,511.03 1,503.64 1,504.86 0.0M
2021-11-15 1,507.94 1,508.34 1,500.78 1,503.35 0.0M
2021-11-12 1,502.24 1,506.87 1,498.24 1,503.54 0.0M
2021-11-11 1,501.05 1,504.59 1,498.71 1,502.71 0.0M
2021-11-10 1,500.63 1,508.63 1,496.88 1,498.63 0.0M
2021-11-09 1,504.10 1,507.72 1,499.07 1,503.00 0.0M
2021-11-08 1,509.05 1,511.72 1,501.84 1,505.26 0.0M
2021-11-05 1,501.17 1,508.62 1,497.25 1,503.24 0.0M
2021-11-04 1,496.22 1,496.45 1,482.67 1,488.59 0.0M
2021-11-03 1,478.01 1,491.93 1,477.64 1,490.60 0.0M
2021-11-02 1,477.52 1,482.88 1,474.86 1,481.79 0.0M
2021-11-01 1,467.32 1,476.57 1,467.04 1,475.53 0.0M
2021-10-29 1,462.27 1,469.07 1,459.17 1,463.29 0.0M
2021-10-28 1,457.14 1,467.88 1,457.14 1,467.72 0.0M
2021-10-27 1,477.20 1,477.59 1,453.85 1,453.89 0.0M
2021-10-26 1,487.53 1,487.55 1,477.99 1,479.47 0.0M
2021-10-25 1,486.34 1,490.15 1,481.22 1,485.89 0.0M
2021-10-22 1,484.32 1,490.23 1,479.39 1,483.66 0.0M
2021-10-21 1,487.69 1,489.07 1,480.28 1,487.33 0.0M
2021-10-20 1,478.03 1,491.71 1,477.25 1,489.23 0.0M
2021-10-19 1,473.60 1,479.69 1,470.08 1,479.45 0.0M
2021-10-18 1,465.39 1,475.46 1,460.58 1,468.09 0.0M
2021-10-15 1,473.34 1,479.81 1,472.52 1,473.26 0.0M
2021-10-14 1,451.36 1,466.95 1,450.42 1,466.29 0.0M
2021-10-13 1,439.45 1,445.71 1,426.84 1,440.33 0.0M
2021-10-12 1,450.23 1,450.90 1,435.90 1,438.93 0.0M
2021-10-11 1,455.77 1,464.35 1,448.31 1,448.42 0.0M
2021-10-08 1,457.81 1,459.94 1,453.32 1,454.25 0.0M
2021-10-07 1,452.77 1,463.55 1,452.74 1,454.56 0.0M
2021-10-06 1,433.60 1,444.34 1,423.56 1,443.83 0.0M
2021-10-05 1,438.45 1,452.29 1,432.82 1,446.02 0.0M
2021-10-04 1,438.16 1,449.79 1,430.60 1,434.84 0.0M
2021-10-01 1,430.23 1,448.25 1,417.45 1,440.23 0.0M
2021-09-30 1,450.44 1,451.57 1,423.03 1,423.24 0.0M
2021-09-29 1,446.13 1,452.65 1,440.76 1,445.00 0.0M
2021-09-28 1,457.64 1,461.93 1,441.45 1,443.13 0.0M
2021-09-27 1,453.30 1,466.89 1,453.30 1,460.93 0.0M
2021-09-24 1,445.36 1,456.44 1,445.32 1,451.68 0.0M
2021-09-23 1,435.19 1,456.12 1,435.02 1,448.91 0.0M
2021-09-22 1,426.98 1,438.05 1,425.21 1,429.51 0.0M
2021-09-21 1,430.80 1,433.67 1,415.72 1,415.96 0.0M
2021-09-20 1,424.28 1,430.32 1,408.49 1,423.71 0.0M
2021-09-17 1,450.59 1,454.84 1,443.09 1,444.80 0.0M
2021-09-16 1,462.11 1,464.66 1,449.93 1,456.37 0.0M
2021-09-15 1,449.58 1,464.49 1,447.37 1,462.14 0.0M
2021-09-14 1,466.86 1,467.13 1,446.38 1,449.24 0.0M
2021-09-13 1,468.48 1,470.40 1,457.08 1,464.65 0.0M
2021-09-10 1,472.22 1,474.20 1,457.38 1,457.71 0.0M
2021-09-09 1,467.25 1,477.18 1,464.95 1,465.52 0.0M
2021-09-08 1,469.56 1,473.34 1,463.69 1,469.82 0.0M
2021-09-07 1,486.23 1,486.27 1,472.08 1,472.18 0.0M
2021-09-03 1,491.03 1,493.65 1,488.27 1,489.98 0.0M
2021-09-02 1,487.62 1,492.70 1,485.77 1,492.67 0.0M
2021-09-01 1,490.20 1,490.26 1,478.97 1,483.12 0.0M
2021-08-31 1,488.03 1,491.65 1,485.72 1,489.65 0.0M
2021-08-30 1,491.45 1,493.91 1,487.14 1,487.68 0.0M
2021-08-27 1,479.67 1,490.61 1,478.01 1,488.76 0.0M
2021-08-26 1,486.52 1,488.26 1,476.43 1,477.49 0.0M
2021-08-25 1,481.61 1,490.84 1,478.04 1,485.83 0.0M
2021-08-24 1,480.22 1,482.93 1,476.81 1,480.05 0.0M
2021-08-23 1,477.08 1,483.80 1,476.29 1,478.67 0.0M
2021-08-20 1,458.34 1,471.12 1,457.25 1,469.33 0.0M
2021-08-19 1,456.23 1,465.90 1,452.38 1,459.90 0.0M
2021-08-18 1,479.61 1,485.94 1,465.88 1,466.57 0.0M
2021-08-17 1,487.63 1,488.38 1,472.36 1,484.99 0.0M
2021-08-16 1,487.40 1,495.71 1,481.68 1,495.48 0.0M
2021-08-13 1,491.78 1,493.21 1,488.69 1,490.69 0.0M
2021-08-12 1,493.18 1,493.18 1,484.39 1,491.38 0.0M
2021-08-11 1,484.96 1,493.65 1,480.98 1,492.80 0.0M
2021-08-10 1,469.62 1,480.06 1,468.76 1,479.71 0.0M
2021-08-09 1,470.98 1,472.23 1,466.78 1,469.36 0.0M
2021-08-06 1,472.32 1,477.33 1,471.32 1,473.21 0.0M
2021-08-05 1,467.15 1,469.20 1,462.69 1,467.65 0.0M
2021-08-04 1,471.16 1,475.31 1,463.15 1,463.23 0.0M
2021-08-03 1,468.87 1,479.05 1,458.22 1,478.91 0.0M
2021-08-02 1,473.40 1,483.55 1,465.52 1,466.03 0.0M
2021-07-30 1,469.18 1,474.71 1,465.45 1,466.72 0.0M
2021-07-29 1,472.36 1,477.65 1,469.13 1,474.06 0.0M
2021-07-28 1,463.81 1,467.13 1,454.03 1,461.25 0.0M
2021-07-27 1,458.36 1,464.03 1,450.75 1,462.53 0.0M
2021-07-26 1,456.88 1,465.77 1,456.88 1,465.53 0.0M
2021-07-23 1,451.61 1,457.59 1,447.36 1,456.50 0.0M
2021-07-22 1,451.98 1,452.55 1,441.89 1,445.91 0.0M
2021-07-21 1,446.19 1,454.74 1,446.19 1,453.29 0.0M
2021-07-20 1,426.27 1,448.20 1,424.25 1,441.65 0.0M
2021-07-19 1,425.34 1,428.01 1,410.43 1,420.72 0.0M
2021-07-16 1,461.91 1,462.00 1,441.56 1,442.99 0.0M
2021-07-15 1,455.31 1,459.10 1,450.67 1,456.98 0.0M
2021-07-14 1,465.48 1,471.58 1,457.20 1,461.56 0.0M
2021-07-13 1,471.43 1,472.01 1,459.75 1,460.75 0.0M
2021-07-12 1,467.51 1,475.43 1,463.16 1,474.30 0.0M
2021-07-09 1,460.34 1,472.34 1,459.20 1,471.55 0.0M
2021-07-08 1,445.75 1,455.76 1,438.65 1,448.64 0.0M
2021-07-07 1,454.86 1,465.01 1,452.54 1,463.45 0.0M
2021-07-06 1,470.39 1,470.62 1,447.51 1,456.42 0.0M
2021-07-02 1,473.36 1,473.47 1,467.17 1,472.23 0.0M
2021-07-01 1,468.68 1,471.79 1,465.37 1,469.80 0.0M
2021-06-30 1,458.17 1,465.30 1,457.96 1,463.43 0.0M
2021-06-29 1,461.16 1,465.77 1,456.88 1,458.64 0.0M
2021-06-28 1,464.55 1,464.60 1,455.24 1,458.32 0.0M
2021-06-25 1,457.20 1,464.47 1,455.44 1,463.14 0.0M
2021-06-24 1,451.47 1,456.35 1,448.82 1,454.62 0.0M
2021-06-23 1,448.88 1,449.68 1,443.84 1,443.96 0.0M
2021-06-22 1,445.86 1,451.35 1,438.85 1,447.49 0.0M
2021-06-21 1,431.00 1,447.65 1,430.98 1,447.07 0.0M
2021-06-18 1,435.88 1,436.48 1,421.60 1,421.92 0.0M
2021-06-17 1,472.08 1,474.34 1,441.09 1,450.19 0.0M
2021-06-16 1,485.04 1,485.15 1,468.79 1,473.04 0.0M
2021-06-15 1,487.13 1,488.24 1,480.96 1,485.55 0.0M
2021-06-14 1,494.07 1,494.10 1,478.55 1,486.06 0.0M
2021-06-11 1,494.97 1,497.31 1,490.64 1,496.18 0.0M
2021-06-10 1,496.59 1,500.96 1,488.37 1,492.06 0.0M
2021-06-09 1,494.43 1,495.37 1,489.03 1,489.19 0.0M
2021-06-08 1,492.10 1,495.40 1,484.91 1,494.09 0.0M
2021-06-07 1,498.65 1,498.85 1,489.65 1,491.77 0.0M
2021-06-04 1,490.23 1,496.97 1,489.08 1,496.10 0.0M
2021-06-03 1,479.92 1,487.58 1,475.24 1,485.50 0.0M
2021-06-02 1,485.54 1,489.14 1,481.05 1,487.19 0.0M
2021-06-01 1,489.88 1,491.88 1,479.85 1,483.25 0.0M
2021-05-28 1,486.13 1,486.13 1,475.86 1,478.55 0.0M
2021-05-27 1,484.86 1,488.83 1,481.02 1,482.20 0.0M
2021-05-26 1,474.47 1,477.77 1,470.34 1,477.48 0.0M
2021-05-25 1,486.89 1,486.89 1,470.22 1,471.77 0.0M
2021-05-24 1,483.75 1,489.68 1,481.23 1,484.51 0.0M
2021-05-21 1,479.50 1,486.49 1,473.36 1,475.83 0.0M
2021-05-20 1,469.97 1,482.08 1,467.49 1,476.86 0.0M
2021-05-19 1,456.73 1,468.29 1,447.19 1,467.99 0.0M
2021-05-18 1,490.22 1,490.95 1,474.93 1,475.46 0.0M
2021-05-17 1,484.22 1,492.00 1,481.62 1,489.44 0.0M
2021-05-14 1,472.14 1,488.35 1,469.23 1,484.60 0.0M
2021-05-13 1,441.71 1,470.12 1,441.69 1,463.70 0.0M
2021-05-12 1,463.71 1,467.73 1,438.91 1,440.16 0.0M
2021-05-11 1,471.61 1,479.38 1,459.38 1,467.89 0.0M
2021-05-10 1,492.70 1,501.25 1,485.02 1,485.18 0.0M
2021-05-07 1,473.63 1,489.26 1,471.94 1,488.25 0.0M
2021-05-06 1,468.68 1,477.88 1,460.58 1,477.53 0.0M
2021-05-05 1,462.23 1,468.87 1,455.64 1,464.95 0.0M
2021-05-04 1,453.47 1,459.40 1,446.74 1,459.06 0.0M
2021-05-03 1,454.45 1,464.01 1,451.09 1,457.31 0.0M
2021-04-30 1,452.85 1,453.37 1,441.95 1,445.35 0.0M
2021-04-29 1,456.56 1,461.38 1,449.14 1,460.12 0.0M
2021-04-28 1,447.98 1,450.17 1,444.20 1,446.15 0.0M
2021-04-27 1,446.33 1,449.95 1,444.74 1,448.74 0.0M
2021-04-26 1,449.14 1,453.11 1,444.73 1,446.72 0.0M
2021-04-23 1,431.39 1,450.27 1,430.54 1,446.21 0.0M
2021-04-22 1,442.24 1,444.53 1,428.26 1,430.91 0.0M
2021-04-21 1,423.99 1,443.89 1,422.24 1,443.03 0.0M
2021-04-20 1,428.13 1,429.06 1,418.39 1,423.11 0.0M
2021-04-19 1,434.89 1,434.89 1,426.14 1,429.13 0.0M
2021-04-16 1,433.58 1,438.51 1,432.54 1,435.49 0.0M
2021-04-15 1,424.74 1,428.60 1,421.20 1,427.44 0.0M
2021-04-14 1,415.33 1,426.48 1,415.16 1,419.87 0.0M
2021-04-13 1,420.68 1,421.07 1,411.32 1,417.81 0.0M
2021-04-12 1,423.96 1,425.91 1,420.65 1,424.25 0.0M
2021-04-09 1,417.25 1,424.16 1,415.30 1,424.16 0.0M
2021-04-08 1,419.39 1,419.95 1,410.20 1,416.41 0.0M
2021-04-07 1,421.95 1,425.40 1,414.45 1,418.94 0.0M
2021-04-06 1,418.48 1,425.29 1,418.27 1,421.13 0.0M
2021-04-05 1,416.88 1,425.42 1,413.11 1,423.02 0.0M
2021-04-01 1,402.59 1,408.26 1,395.12 1,408.11 0.0M
2021-03-31 1,399.94 1,403.57 1,395.36 1,395.70 0.0M
2021-03-30 1,399.93 1,403.30 1,396.26 1,400.74 0.0M
2021-03-29 1,402.93 1,409.82 1,396.68 1,401.31 0.0M
2021-03-26 1,393.05 1,411.72 1,387.26 1,410.60 0.0M
2021-03-25 1,365.44 1,391.26 1,360.22 1,387.99 0.0M
2021-03-24 1,388.03 1,395.04 1,370.42 1,370.47 0.0M
2021-03-23 1,401.48 1,405.25 1,378.88 1,383.36 0.0M
2021-03-22 1,403.75 1,416.05 1,399.03 1,412.17 0.0M
2021-03-19 1,401.80 1,411.91 1,394.24 1,403.09 0.0M
2021-03-18 1,409.02 1,425.92 1,402.67 1,404.82 0.0M
2021-03-17 1,405.69 1,414.13 1,397.14 1,413.93 0.0M
2021-03-16 1,411.22 1,412.22 1,404.36 1,406.88 0.0M
2021-03-15 1,404.07 1,413.39 1,398.34 1,412.98 0.0M
2021-03-12 1,388.64 1,402.02 1,388.27 1,401.40 0.0M
2021-03-11 1,382.97 1,395.77 1,380.97 1,387.43 0.0M
2021-03-10 1,370.58 1,385.97 1,370.28 1,380.23 0.0M
2021-03-09 1,370.78 1,378.73 1,364.49 1,364.77 0.0M
2021-03-08 1,353.48 1,380.72 1,351.36 1,367.08 0.0M
2021-03-05 1,329.18 1,352.88 1,312.49 1,348.69 0.0M
2021-03-04 1,338.32 1,343.09 1,298.85 1,316.00 0.0M
2021-03-03 1,341.70 1,354.02 1,338.03 1,341.57 0.0M
2021-03-02 1,342.08 1,349.06 1,336.73 1,339.53 0.0M
2021-03-01 1,329.89 1,349.03 1,329.89 1,341.96 0.0M
2021-02-26 1,323.03 1,331.29 1,307.20 1,314.87 0.0M
2021-02-25 1,349.08 1,352.30 1,318.50 1,322.33 0.0M
2021-02-24 1,326.48 1,352.90 1,326.35 1,350.24 0.0M
2021-02-23 1,328.29 1,331.72 1,313.38 1,327.44 0.0M
2021-02-22 1,320.27 1,336.55 1,320.15 1,330.19 0.0M
2021-02-19 1,322.26 1,328.75 1,321.89 1,324.94 0.0M
2021-02-18 1,314.46 1,319.87 1,311.28 1,317.04 0.0M
2021-02-17 1,314.05 1,320.91 1,311.30 1,319.25 0.0M
2021-02-16 1,325.87 1,326.93 1,318.96 1,320.12 0.0M
2021-02-12 1,309.34 1,320.84 1,309.08 1,320.24 0.0M
2021-02-11 1,312.87 1,317.16 1,302.36 1,312.26 0.0M
2021-02-10 1,317.72 1,319.25 1,304.74 1,312.49 0.0M
2021-02-09 1,309.16 1,313.62 1,304.86 1,310.75 0.0M
2021-02-08 1,303.00 1,311.26 1,301.72 1,311.18 0.0M
2021-02-05 1,296.98 1,301.06 1,293.92 1,297.74 0.0M
2021-02-04 1,277.42 1,290.90 1,275.67 1,290.45 0.0M
2021-02-03 1,271.47 1,279.89 1,267.32 1,276.82 0.0M
2021-02-02 1,272.40 1,278.37 1,266.99 1,273.02 0.0M
2021-02-01 1,257.38 1,267.83 1,249.30 1,262.81 0.0M
2021-01-29 1,266.83 1,273.24 1,245.00 1,249.79 0.0M
2021-01-28 1,283.55 1,287.83 1,269.47 1,269.95 0.0M
2021-01-27 1,278.40 1,292.78 1,274.77 1,277.75 0.0M
2021-01-26 1,288.77 1,295.68 1,280.46 1,292.07 0.0M
2021-01-25 1,274.74 1,286.60 1,270.09 1,283.46 0.0M
2021-01-22 1,275.27 1,281.26 1,268.14 1,278.41 0.0M
2021-01-21 1,291.07 1,294.40 1,287.43 1,291.86 0.0M
2021-01-20 1,289.24 1,292.70 1,284.99 1,291.14 0.0M
2021-01-19 1,289.55 1,290.59 1,284.03 1,287.05 0.0M
2021-01-15 1,282.60 1,287.01 1,269.91 1,281.48 0.0M
2021-01-14 1,284.42 1,299.08 1,281.46 1,291.50 0.0M
2021-01-13 1,279.53 1,282.08 1,274.17 1,277.68 0.0M
2021-01-12 1,272.36 1,280.27 1,268.28 1,278.31 0.0M
2021-01-11 1,254.15 1,271.65 1,252.99 1,268.54 0.0M
2021-01-08 1,271.74 1,272.07 1,251.68 1,263.99 0.0M
2021-01-07 1,264.82 1,272.81 1,260.69 1,267.47 0.0M
2021-01-06 1,238.55 1,267.77 1,238.55 1,257.07 0.0M
2021-01-05 1,217.69 1,235.71 1,217.08 1,230.27 0.0M
2021-01-04 1,243.73 1,243.73 1,208.79 1,216.53 0.0M