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
2023-12-29 1,518.76 1,521.97 1,511.19 1,515.11 0.0M
2023-12-28 1,519.41 1,523.15 1,518.56 1,521.18 0.0M
2023-12-27 1,518.33 1,521.07 1,514.72 1,519.28 0.0M
2023-12-26 1,508.32 1,521.88 1,508.26 1,518.59 0.0M
2023-12-22 1,504.84 1,513.64 1,501.36 1,506.93 0.0M
2023-12-21 1,493.17 1,501.34 1,488.00 1,500.76 0.0M
2023-12-20 1,502.97 1,507.55 1,482.11 1,482.47 0.0M
2023-12-19 1,502.44 1,508.99 1,502.44 1,508.72 0.0M
2023-12-18 1,504.08 1,504.08 1,497.70 1,499.64 0.0M
2023-12-15 1,507.55 1,511.12 1,497.48 1,501.30 0.0M
2023-12-14 1,496.85 1,515.74 1,496.85 1,510.11 0.0M
2023-12-13 1,458.58 1,484.77 1,455.27 1,484.55 0.0M
2023-12-12 1,459.43 1,462.42 1,454.42 1,460.80 0.0M
2023-12-11 1,449.43 1,463.29 1,449.43 1,461.51 0.0M
2023-12-08 1,438.64 1,447.04 1,438.21 1,443.88 0.0M
2023-12-07 1,433.49 1,441.86 1,431.47 1,438.82 0.0M
2023-12-06 1,436.57 1,442.59 1,428.45 1,429.71 0.0M
2023-12-05 1,435.57 1,436.40 1,428.09 1,429.33 0.0M
2023-12-04 1,433.36 1,444.74 1,433.08 1,440.61 0.0M
2023-12-01 1,421.07 1,440.23 1,416.97 1,440.05 0.0M
2023-11-30 1,416.29 1,424.96 1,411.40 1,424.27 0.0M
2023-11-29 1,412.53 1,422.58 1,411.39 1,412.86 0.0M
2023-11-28 1,399.44 1,406.22 1,396.42 1,401.38 0.0M
2023-11-27 1,401.47 1,403.54 1,397.03 1,400.54 0.0M
2023-11-24 1,401.69 1,405.73 1,400.25 1,405.33 0.0M
2023-11-22 1,398.83 1,404.42 1,396.75 1,400.57 0.0M
2023-11-21 1,395.94 1,396.18 1,390.29 1,393.11 0.0M
2023-11-20 1,392.91 1,403.02 1,390.32 1,399.31 0.0M
2023-11-17 1,392.36 1,396.46 1,389.32 1,396.05 0.0M
2023-11-16 1,390.75 1,393.58 1,380.60 1,386.60 0.0M
2023-11-15 1,384.75 1,398.56 1,384.56 1,392.63 0.0M
2023-11-14 1,363.15 1,382.67 1,363.10 1,379.51 0.0M
2023-11-13 1,344.08 1,348.02 1,340.59 1,344.48 0.0M
2023-11-10 1,337.12 1,349.64 1,330.11 1,348.71 0.0M
2023-11-09 1,348.18 1,348.32 1,329.78 1,330.49 0.0M
2023-11-08 1,349.02 1,350.93 1,339.67 1,344.98 0.0M
2023-11-07 1,352.07 1,355.31 1,347.47 1,350.01 0.0M
2023-11-06 1,361.57 1,362.71 1,350.66 1,354.85 0.0M
2023-11-03 1,353.11 1,367.00 1,353.11 1,361.10 0.0M
2023-11-02 1,325.25 1,342.66 1,325.20 1,341.67 0.0M
2023-11-01 1,310.28 1,316.27 1,303.54 1,314.59 0.0M
2023-10-31 1,298.47 1,308.41 1,294.70 1,307.93 0.0M
2023-10-30 1,294.37 1,300.95 1,287.76 1,297.43 0.0M
2023-10-27 1,304.36 1,306.15 1,285.88 1,289.23 0.0M
2023-10-26 1,305.89 1,312.77 1,300.96 1,302.67 0.0M
2023-10-25 1,310.19 1,311.52 1,300.24 1,302.82 0.0M
2023-10-24 1,312.36 1,318.90 1,309.01 1,315.75 0.0M
2023-10-23 1,310.81 1,320.52 1,304.80 1,305.47 0.0M
2023-10-20 1,332.52 1,333.59 1,315.68 1,315.93 0.0M
2023-10-19 1,348.71 1,352.35 1,330.05 1,332.25 0.0M
2023-10-18 1,358.78 1,359.34 1,345.83 1,348.17 0.0M
2023-10-17 1,350.83 1,370.11 1,350.66 1,364.65 0.0M
2023-10-16 1,348.85 1,361.28 1,347.85 1,358.93 0.0M
2023-10-13 1,352.33 1,354.37 1,336.88 1,340.99 0.0M
2023-10-12 1,363.49 1,363.49 1,340.06 1,348.23 0.0M
2023-10-11 1,360.52 1,363.07 1,352.63 1,361.60 0.0M
2023-10-10 1,350.15 1,364.99 1,350.11 1,357.17 0.0M
2023-10-09 1,333.99 1,350.23 1,332.19 1,347.73 0.0M
2023-10-06 1,323.63 1,344.13 1,314.81 1,336.82 0.0M
2023-10-05 1,330.20 1,333.65 1,321.56 1,328.83 0.0M
2023-10-04 1,331.86 1,333.54 1,319.65 1,332.46 0.0M
2023-10-03 1,337.93 1,345.03 1,325.23 1,329.76 0.0M
2023-10-02 1,354.01 1,355.42 1,338.24 1,344.42 0.0M
2023-09-29 1,365.78 1,367.62 1,351.46 1,355.81 0.0M
2023-09-28 1,348.78 1,363.19 1,347.79 1,358.67 0.0M
2023-09-27 1,352.88 1,355.04 1,339.23 1,349.03 0.0M
2023-09-26 1,359.14 1,363.08 1,346.64 1,348.06 0.0M
2023-09-25 1,360.42 1,368.12 1,359.66 1,367.34 0.0M
2023-09-22 1,372.72 1,375.09 1,364.59 1,365.57 0.0M
2023-09-21 1,382.61 1,384.19 1,370.89 1,371.18 0.0M
2023-09-20 1,398.83 1,404.83 1,387.74 1,388.00 0.0M
2023-09-19 1,395.28 1,397.80 1,389.59 1,394.08 0.0M
2023-09-18 1,398.48 1,400.31 1,392.78 1,396.42 0.0M
2023-09-15 1,407.84 1,411.53 1,397.60 1,399.25 0.0M
2023-09-14 1,405.41 1,412.66 1,403.59 1,411.94 0.0M
2023-09-13 1,403.46 1,407.24 1,393.31 1,396.83 0.0M
2023-09-12 1,400.42 1,409.69 1,399.94 1,402.21 0.0M
2023-09-11 1,409.52 1,411.34 1,401.25 1,403.22 0.0M
2023-09-08 1,397.86 1,403.66 1,397.24 1,402.78 0.0M
2023-09-07 1,403.52 1,404.46 1,395.30 1,396.71 0.0M
2023-09-06 1,414.69 1,416.78 1,403.44 1,411.63 0.0M
2023-09-05 1,431.17 1,433.42 1,419.80 1,419.93 0.0M
2023-09-01 1,434.39 1,438.40 1,429.79 1,434.56 0.0M
2023-08-31 1,429.51 1,432.41 1,426.22 1,426.33 0.0M
2023-08-30 1,423.17 1,429.36 1,421.14 1,427.82 0.0M
2023-08-29 1,414.55 1,427.85 1,414.00 1,427.05 0.0M
2023-08-28 1,408.66 1,416.81 1,408.54 1,413.21 0.0M
2023-08-25 1,402.00 1,407.29 1,390.07 1,402.12 0.0M
2023-08-24 1,409.75 1,418.51 1,396.21 1,396.34 0.0M
2023-08-23 1,399.66 1,411.21 1,398.85 1,409.95 0.0M
2023-08-22 1,411.09 1,413.60 1,399.32 1,400.00 0.0M
2023-08-21 1,408.55 1,411.30 1,399.17 1,409.06 0.0M
2023-08-18 1,396.49 1,411.31 1,396.31 1,407.74 0.0M
2023-08-17 1,414.51 1,418.00 1,403.83 1,404.90 0.0M
2023-08-16 1,419.30 1,425.21 1,409.98 1,410.54 0.0M
2023-08-15 1,432.80 1,433.00 1,421.59 1,422.35 0.0M
2023-08-14 1,440.83 1,442.24 1,436.22 1,442.09 0.0M
2023-08-11 1,439.58 1,448.37 1,438.62 1,444.53 0.0M
2023-08-10 1,452.96 1,460.91 1,441.75 1,444.70 0.0M
2023-08-09 1,452.18 1,457.22 1,444.24 1,446.00 0.0M
2023-08-08 1,450.45 1,454.31 1,436.97 1,452.94 0.0M
2023-08-07 1,455.59 1,462.94 1,455.54 1,462.50 0.0M
2023-08-04 1,453.28 1,464.61 1,445.88 1,448.47 0.0M
2023-08-03 1,449.01 1,457.63 1,442.44 1,453.19 0.0M
2023-08-02 1,459.53 1,463.14 1,454.36 1,455.70 0.0M
2023-08-01 1,468.49 1,472.86 1,463.05 1,469.93 0.0M
2023-07-31 1,471.98 1,476.33 1,466.97 1,471.80 0.0M
2023-07-28 1,472.56 1,473.14 1,463.36 1,468.92 0.0M
2023-07-27 1,473.23 1,477.53 1,457.27 1,460.11 0.0M
2023-07-26 1,458.33 1,469.55 1,458.33 1,465.99 0.0M
2023-07-25 1,460.40 1,467.41 1,459.30 1,463.14 0.0M
2023-07-24 1,458.19 1,465.74 1,458.16 1,461.02 0.0M
2023-07-21 1,460.20 1,462.44 1,452.65 1,457.14 0.0M
2023-07-20 1,456.87 1,460.36 1,451.38 1,456.36 0.0M
2023-07-19 1,452.53 1,460.48 1,451.96 1,456.19 0.0M
2023-07-18 1,437.10 1,452.12 1,436.77 1,450.17 0.0M
2023-07-17 1,431.48 1,442.49 1,428.24 1,438.26 0.0M
2023-07-14 1,448.41 1,448.47 1,435.13 1,436.59 0.0M
2023-07-13 1,444.91 1,452.60 1,443.80 1,451.05 0.0M
2023-07-12 1,450.74 1,452.79 1,440.45 1,441.61 0.0M
2023-07-11 1,425.22 1,440.43 1,425.22 1,439.30 0.0M
2023-07-10 1,405.58 1,420.94 1,405.58 1,419.61 0.0M
2023-07-07 1,402.21 1,420.95 1,401.66 1,406.90 0.0M
2023-07-06 1,405.92 1,407.08 1,395.07 1,406.01 0.0M
2023-07-05 1,419.01 1,423.65 1,414.84 1,417.84 0.0M
2023-07-03 1,418.74 1,428.57 1,418.06 1,427.46 0.0M
2023-06-30 1,419.31 1,424.29 1,415.02 1,421.38 0.0M
2023-06-29 1,398.89 1,411.17 1,398.33 1,410.95 0.0M
2023-06-28 1,400.14 1,401.11 1,392.44 1,400.18 0.0M
2023-06-27 1,389.67 1,407.41 1,386.11 1,404.75 0.0M
2023-06-26 1,379.77 1,393.42 1,379.56 1,389.07 0.0M
2023-06-23 1,381.73 1,388.13 1,376.43 1,378.64 0.0M
2023-06-22 1,396.89 1,396.93 1,387.34 1,392.75 0.0M
2023-06-21 1,404.98 1,406.71 1,398.97 1,399.66 0.0M
2023-06-20 1,420.67 1,421.01 1,406.43 1,409.00 0.0M
2023-06-16 1,429.83 1,434.11 1,425.15 1,427.35 0.0M
2023-06-15 1,407.21 1,427.87 1,407.11 1,425.22 0.0M
2023-06-14 1,411.98 1,417.70 1,400.37 1,408.48 0.0M
2023-06-13 1,397.09 1,411.73 1,395.85 1,409.53 0.0M
2023-06-12 1,380.93 1,393.43 1,380.34 1,392.83 0.0M
2023-06-09 1,384.30 1,386.19 1,377.93 1,379.51 0.0M
2023-06-08 1,380.18 1,383.33 1,372.63 1,381.93 0.0M
2023-06-07 1,366.23 1,382.52 1,363.52 1,380.79 0.0M
2023-06-06 1,352.53 1,366.35 1,351.89 1,364.19 0.0M
2023-06-05 1,368.19 1,368.51 1,354.00 1,355.23 0.0M
2023-06-02 1,348.87 1,369.46 1,347.69 1,367.24 0.0M
2023-06-01 1,334.20 1,344.70 1,325.73 1,339.58 0.0M
2023-05-31 1,333.66 1,334.18 1,323.85 1,328.66 0.0M
2023-05-30 1,346.56 1,350.56 1,338.37 1,342.86 0.0M
2023-05-26 1,328.39 1,346.27 1,328.33 1,343.63 0.0M
2023-05-25 1,323.08 1,327.05 1,311.75 1,323.94 0.0M
2023-05-24 1,340.40 1,340.74 1,326.01 1,327.95 0.0M
2023-05-23 1,350.41 1,358.63 1,344.67 1,344.68 0.0M
2023-05-22 1,348.74 1,357.26 1,342.59 1,352.85 0.0M
2023-05-19 1,354.20 1,357.07 1,343.40 1,347.42 0.0M
2023-05-18 1,336.86 1,351.40 1,335.27 1,349.88 0.0M
2023-05-17 1,327.49 1,342.18 1,322.94 1,340.16 0.0M
2023-05-16 1,336.07 1,336.61 1,320.11 1,320.27 0.0M
2023-05-15 1,331.85 1,341.45 1,327.85 1,340.36 0.0M
2023-05-12 1,334.55 1,334.61 1,320.39 1,328.82 0.0M
2023-05-11 1,334.81 1,334.94 1,324.14 1,330.56 0.0M
2023-05-10 1,353.36 1,354.23 1,329.29 1,341.51 0.0M
2023-05-09 1,343.15 1,348.29 1,339.97 1,344.83 0.0M
2023-05-08 1,359.64 1,359.78 1,349.43 1,353.10 0.0M
2023-05-05 1,343.17 1,358.68 1,343.17 1,355.47 0.0M
2023-05-04 1,337.94 1,339.54 1,323.86 1,329.94 0.0M
2023-05-03 1,363.25 1,368.54 1,346.99 1,347.97 0.0M
2023-05-02 1,379.76 1,379.76 1,348.31 1,359.81 0.0M
2023-05-01 1,385.34 1,393.26 1,382.99 1,383.21 0.0M
2023-04-28 1,373.62 1,386.55 1,372.91 1,385.75 0.0M
2023-04-27 1,356.30 1,373.59 1,352.60 1,373.28 0.0M
2023-04-26 1,369.09 1,367.84 1,352.19 1,355.10 0.0M
2023-04-25 1,387.93 1,388.00 1,369.02 1,369.09 0.0M
2023-04-24 1,391.13 1,395.56 1,388.21 1,393.79 0.0M
2023-04-21 1,391.70 1,392.08 1,383.89 1,391.45 0.0M
2023-04-20 1,394.94 1,398.44 1,387.35 1,391.86 0.0M
2023-04-19 1,404.76 1,410.16 1,401.36 1,407.64 0.0M
2023-04-18 1,415.51 1,416.82 1,407.17 1,412.60 0.0M
2023-04-17 1,404.24 1,412.72 1,402.58 1,412.61 0.0M
2023-04-14 1,408.13 1,417.70 1,396.61 1,403.24 0.0M
2023-04-13 1,399.07 1,410.47 1,393.76 1,407.45 0.0M
2023-04-12 1,417.27 1,418.25 1,398.69 1,400.41 0.0M
2023-04-11 1,406.75 1,416.06 1,406.52 1,410.17 0.0M
2023-04-10 1,387.24 1,401.85 1,386.44 1,401.70 0.0M
2023-04-06 1,391.95 1,395.95 1,387.72 1,391.32 0.0M
2023-04-05 1,388.95 1,395.20 1,386.34 1,393.30 0.0M
2023-04-04 1,410.09 1,410.65 1,387.50 1,393.67 0.0M
2023-04-03 1,406.62 1,412.99 1,401.53 1,407.93 0.0M
2023-03-31 1,388.64 1,405.45 1,388.62 1,404.94 0.0M
2023-03-30 1,387.21 1,388.80 1,378.71 1,384.33 0.0M
2023-03-29 1,365.40 1,377.05 1,364.52 1,376.29 0.0M
2023-03-28 1,349.38 1,356.03 1,346.02 1,352.23 0.0M
2023-03-27 1,351.80 1,357.33 1,344.95 1,349.80 0.0M
2023-03-24 1,324.74 1,340.69 1,317.34 1,340.10 0.0M
2023-03-23 1,339.24 1,353.19 1,321.82 1,331.91 0.0M
2023-03-22 1,363.94 1,368.43 1,334.26 1,334.55 0.0M
2023-03-21 1,363.31 1,367.45 1,356.86 1,364.84 0.0M
2023-03-20 1,337.69 1,352.71 1,337.65 1,349.93 0.0M
2023-03-17 1,350.78 1,350.78 1,326.58 1,332.18 0.0M
2023-03-16 1,325.39 1,354.53 1,321.70 1,352.84 0.0M
2023-03-15 1,328.65 1,335.51 1,317.71 1,334.98 0.0M
2023-03-14 1,352.99 1,361.10 1,334.06 1,349.55 0.0M
2023-03-13 1,335.17 1,354.46 1,326.42 1,335.90 0.0M
2023-03-10 1,371.41 1,378.10 1,344.07 1,351.29 0.0M
2023-03-09 1,402.07 1,405.12 1,370.68 1,373.46 0.0M
2023-03-08 1,399.24 1,403.67 1,392.42 1,400.80 0.0M
2023-03-07 1,421.56 1,421.56 1,395.67 1,397.96 0.0M
2023-03-06 1,432.26 1,436.68 1,420.80 1,423.14 0.0M
2023-03-03 1,420.97 1,433.17 1,416.20 1,431.11 0.0M
2023-03-02 1,399.40 1,419.70 1,396.32 1,416.69 0.0M
2023-03-01 1,406.57 1,412.68 1,401.75 1,407.47 0.0M
2023-02-28 1,414.06 1,418.45 1,408.89 1,409.41 0.0M
2023-02-27 1,427.26 1,431.74 1,412.46 1,415.27 0.0M
2023-02-24 1,413.69 1,419.53 1,406.81 1,416.77 0.0M
2023-02-23 1,430.79 1,433.93 1,413.24 1,428.75 0.0M
2023-02-22 1,428.64 1,433.78 1,418.39 1,423.74 0.0M
2023-02-21 1,449.91 1,450.25 1,426.34 1,427.81 0.0M
2023-02-17 1,459.16 1,463.62 1,450.09 1,461.56 0.0M
2023-02-16 1,463.72 1,476.34 1,460.34 1,463.55 0.0M
2023-02-15 1,467.20 1,480.60 1,463.81 1,480.25 0.0M
2023-02-14 1,472.36 1,482.41 1,461.65 1,474.53 0.0M
2023-02-13 1,462.39 1,479.00 1,460.07 1,478.81 0.0M
2023-02-10 1,449.62 1,463.35 1,448.38 1,462.65 0.0M
2023-02-09 1,479.26 1,480.72 1,446.63 1,451.15 0.0M
2023-02-08 1,474.77 1,482.06 1,467.34 1,469.00 0.0M
2023-02-07 1,467.84 1,487.93 1,461.91 1,483.79 0.0M
2023-02-06 1,477.50 1,477.98 1,466.90 1,470.68 0.0M
2023-02-03 1,489.85 1,498.87 1,483.00 1,487.39 0.0M
2023-02-02 1,489.28 1,508.81 1,486.32 1,502.26 0.0M
2023-02-01 1,464.86 1,495.37 1,457.24 1,485.35 0.0M
2023-01-31 1,451.90 1,471.20 1,447.33 1,471.04 0.0M
2023-01-30 1,454.90 1,464.39 1,450.65 1,451.25 0.0M
2023-01-27 1,456.14 1,470.84 1,455.16 1,464.11 0.0M
2023-01-26 1,460.73 1,464.50 1,447.80 1,464.06 0.0M
2023-01-25 1,437.02 1,451.94 1,428.99 1,451.73 0.0M
2023-01-24 1,449.67 1,451.77 1,440.46 1,447.39 0.0M
2023-01-23 1,435.74 1,460.53 1,435.21 1,453.11 0.0M
2023-01-20 1,413.51 1,431.28 1,405.88 1,431.10 0.0M
2023-01-19 1,418.45 1,418.90 1,405.55 1,409.98 0.0M
2023-01-18 1,452.32 1,454.94 1,425.23 1,425.65 0.0M
2023-01-17 1,457.51 1,459.60 1,447.26 1,448.89 0.0M
2023-01-13 1,447.53 1,459.77 1,442.62 1,457.90 0.0M
2023-01-12 1,459.15 1,463.55 1,446.93 1,456.73 0.0M
2023-01-11 1,449.62 1,454.92 1,440.76 1,454.72 0.0M
2023-01-10 1,433.69 1,444.42 1,427.66 1,444.25 0.0M
2023-01-09 1,444.77 1,453.34 1,432.43 1,433.40 0.0M
2023-01-06 1,417.29 1,444.78 1,411.56 1,441.06 0.0M
2023-01-05 1,404.07 1,409.24 1,396.92 1,404.62 0.0M
2023-01-04 1,400.55 1,418.96 1,397.23 1,412.65 0.0M
2023-01-03 1,395.65 1,400.78 1,380.57 1,390.10 0.0M