Nasdaq 100 TR (XNDX)

XNDX
🏛️ 美国 →
30,103.30
最后更新: 2025-10-03
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
2022-12-30 12,870.84 12,998.30 12,803.19 12,994.57 0.0M
2022-12-29 12,829.37 13,043.47 12,800.65 13,007.83 0.0M
2022-12-28 12,836.24 12,944.94 12,674.80 12,684.49 0.0M
2022-12-27 12,998.86 13,014.47 12,836.51 12,854.21 0.0M
2022-12-23 12,959.36 13,073.44 12,864.17 13,047.73 0.0M
2022-12-22 13,183.04 13,200.69 12,808.49 13,012.93 0.0M
2022-12-21 13,196.44 13,404.44 13,164.02 13,345.18 0.0M
2022-12-20 13,092.89 13,235.60 13,025.91 13,151.04 0.0M
2022-12-19 13,353.60 13,363.79 13,100.39 13,165.49 0.0M
2022-12-16 13,435.27 13,518.10 13,271.27 13,352.24 0.0M
2022-12-15 13,743.72 13,765.04 13,419.49 13,472.77 0.0M
2022-12-14 14,041.97 14,180.58 13,796.03 13,942.68 0.0M
2022-12-13 14,416.48 14,446.37 13,922.14 14,051.92 0.0M
2022-12-12 13,740.59 13,901.42 13,689.70 13,899.91 0.0M
2022-12-09 13,766.85 13,900.67 13,714.52 13,729.98 0.0M
2022-12-08 13,706.65 13,859.18 13,619.99 13,818.04 0.0M
2022-12-07 13,643.42 13,746.36 13,573.34 13,651.03 0.0M
2022-12-06 13,980.88 13,999.55 13,640.59 13,713.12 0.0M
2022-12-05 14,128.45 14,197.10 13,929.71 13,994.60 0.0M
2022-12-02 14,064.20 14,280.38 14,040.45 14,240.78 0.0M
2022-12-01 14,282.99 14,384.01 14,162.41 14,296.83 0.0M
2022-11-30 13,658.29 14,282.16 13,629.98 14,280.64 0.0M
2022-11-29 13,757.30 13,784.64 13,591.18 13,654.22 0.0M
2022-11-28 13,868.26 13,964.12 13,715.37 13,753.94 0.0M
2022-11-25 13,978.96 14,010.50 13,945.08 13,953.68 0.0M
2022-11-23 13,916.95 14,084.70 13,913.30 14,051.82 0.0M
2022-11-22 13,756.69 13,923.96 13,652.86 13,915.74 0.0M
2022-11-21 13,795.12 13,844.48 13,677.73 13,712.16 0.0M
2022-11-18 13,994.73 13,998.09 13,742.88 13,858.45 0.0M
2022-11-17 13,674.05 13,930.37 13,671.36 13,858.26 0.0M
2022-11-16 13,965.52 14,000.60 13,853.67 13,884.46 0.0M
2022-11-15 14,243.81 14,265.75 13,922.25 14,083.29 0.0M
2022-11-14 13,913.60 14,074.57 13,843.60 13,881.36 0.0M
2022-11-11 13,765.22 14,044.81 13,683.60 14,017.46 0.0M
2022-11-10 13,463.99 13,774.52 13,327.95 13,767.10 0.0M
2022-11-09 13,014.39 13,063.29 12,799.62 12,808.17 0.0M
2022-11-08 13,092.85 13,273.50 12,924.38 13,116.48 0.0M
2022-11-07 12,927.94 13,046.92 12,829.22 13,018.27 0.0M
2022-11-04 12,941.14 12,967.97 12,609.67 12,875.99 0.0M
2022-11-03 12,767.32 12,865.42 12,662.28 12,673.87 0.0M
2022-11-02 13,396.48 13,527.65 12,926.09 12,929.48 0.0M
2022-11-01 13,718.06 13,721.45 13,370.42 13,383.07 0.0M
2022-10-31 13,592.02 13,613.10 13,433.22 13,521.31 0.0M
2022-10-28 13,250.39 13,708.13 13,250.39 13,688.04 0.0M
2022-10-27 13,498.69 13,533.45 13,252.37 13,266.27 0.0M
2022-10-26 13,524.35 13,817.44 13,498.92 13,519.73 0.0M
2022-10-25 13,610.74 13,846.59 13,607.82 13,832.54 0.0M
2022-10-24 13,419.00 13,593.33 13,235.73 13,548.38 0.0M
2022-10-21 13,036.22 13,426.90 12,993.36 13,406.23 0.0M
2022-10-20 13,134.66 13,370.05 13,039.90 13,093.75 0.0M
2022-10-19 13,135.37 13,312.74 13,048.00 13,160.92 0.0M
2022-10-18 13,475.49 13,482.14 13,080.82 13,213.50 0.0M
2022-10-17 12,999.57 13,146.09 12,990.67 13,112.51 0.0M
2022-10-14 13,192.57 13,219.61 12,656.10 12,673.38 0.0M
2022-10-13 12,423.90 13,142.29 12,375.37 13,078.19 0.0M
2022-10-12 12,813.54 12,903.85 12,747.81 12,784.28 0.0M
2022-10-11 12,878.75 13,016.94 12,702.16 12,791.07 0.0M
2022-10-10 13,095.89 13,113.32 12,830.07 12,951.82 0.0M
2022-10-07 13,361.33 13,386.45 13,028.51 13,085.17 0.0M
2022-10-06 13,697.72 13,821.17 13,598.67 13,613.69 0.0M
2022-10-05 13,546.93 13,805.49 13,408.31 13,717.26 0.0M
2022-10-04 13,604.30 13,760.00 13,585.96 13,728.35 0.0M
2022-10-03 13,104.61 13,385.75 13,016.74 13,306.72 0.0M
2022-09-30 13,180.38 13,385.43 12,995.34 13,000.40 0.0M
2022-09-29 13,430.93 13,437.26 13,080.66 13,229.76 0.0M
2022-09-28 13,340.04 13,681.43 13,283.25 13,618.58 0.0M
2022-09-27 13,520.85 13,628.72 13,241.16 13,355.45 0.0M
2022-09-26 13,368.95 13,594.33 13,312.78 13,334.55 0.0M
2022-09-23 13,505.93 13,510.27 13,234.49 13,402.25 0.0M
2022-09-22 13,713.96 13,765.70 13,565.31 13,627.85 0.0M
2022-09-21 14,091.17 14,292.33 13,787.33 13,789.16 0.0M
2022-09-20 14,045.33 14,158.22 13,933.80 14,040.24 0.0M
2022-09-19 13,924.21 14,164.93 13,922.83 14,160.76 0.0M
2022-09-16 13,950.67 14,068.14 13,872.86 14,051.89 0.0M
2022-09-15 14,256.90 14,397.78 14,059.60 14,130.21 0.0M
2022-09-14 14,325.14 14,417.81 14,235.60 14,375.34 0.0M
2022-09-13 14,646.42 14,711.77 14,219.50 14,254.10 0.0M
2022-09-12 14,982.98 15,105.69 14,971.76 15,090.16 0.0M
2022-09-09 14,716.37 14,937.02 14,716.37 14,910.79 0.0M
2022-09-08 14,379.30 14,657.11 14,356.42 14,594.42 0.0M
2022-09-07 14,258.64 14,566.53 14,245.38 14,520.65 0.0M
2022-09-06 14,339.54 14,393.85 14,128.99 14,226.71 0.0M
2022-09-02 14,678.11 14,747.79 14,255.35 14,329.87 0.0M
2022-09-01 14,401.34 14,557.01 14,228.55 14,538.40 0.0M
2022-08-31 14,741.74 14,805.78 14,528.61 14,533.29 0.0M
2022-08-30 14,875.81 14,888.21 14,495.02 14,615.65 0.0M
2022-08-29 14,787.90 14,913.27 14,730.99 14,783.00 0.0M
2022-08-26 15,546.93 15,600.61 14,923.50 14,925.58 0.0M
2022-08-25 15,375.03 15,566.97 15,335.81 15,563.11 0.0M
2022-08-24 15,245.93 15,386.72 15,207.28 15,295.22 0.0M
2022-08-23 15,256.23 15,392.90 15,217.66 15,252.09 0.0M
2022-08-22 15,458.82 15,478.57 15,226.08 15,262.45 0.0M
2022-08-19 15,830.43 15,868.75 15,641.66 15,679.65 0.0M
2022-08-18 15,953.56 16,047.14 15,872.46 15,991.15 0.0M
2022-08-17 15,982.22 16,091.51 15,852.71 15,948.63 0.0M
2022-08-16 16,117.33 16,239.53 15,988.10 16,138.10 0.0M
2022-08-15 16,013.03 16,197.65 16,006.95 16,175.79 0.0M
2022-08-12 15,841.41 16,055.88 15,790.52 16,055.88 0.0M
2022-08-11 15,942.73 16,042.54 15,706.44 15,730.86 0.0M
2022-08-10 15,774.70 15,841.19 15,643.82 15,831.10 0.0M
2022-08-09 15,459.08 15,496.30 15,318.69 15,392.72 0.0M
2022-08-08 15,651.26 15,849.39 15,505.37 15,570.88 0.0M
2022-08-05 15,509.71 15,720.97 15,465.84 15,628.31 0.0M
2022-08-04 15,679.95 15,766.24 15,581.38 15,747.69 0.0M
2022-08-03 15,358.16 15,719.66 15,347.84 15,677.16 0.0M
2022-08-02 15,203.74 15,464.25 15,151.67 15,261.19 0.0M
2022-08-01 15,232.13 15,477.67 15,180.22 15,307.54 0.0M
2022-07-29 15,122.33 15,361.78 15,053.79 15,316.04 0.0M
2022-07-28 14,880.18 15,070.85 14,706.24 15,042.52 0.0M
2022-07-27 14,546.99 14,974.47 14,496.84 14,904.33 0.0M
2022-07-26 14,486.52 14,499.29 14,253.51 14,295.72 0.0M
2022-07-25 14,655.42 14,684.25 14,481.77 14,581.14 0.0M
2022-07-22 14,873.68 14,976.70 14,574.52 14,661.63 0.0M
2022-07-21 14,744.03 14,926.60 14,608.35 14,925.31 0.0M
2022-07-20 14,510.95 14,770.35 14,467.35 14,712.74 0.0M
2022-07-19 14,247.94 14,498.30 14,154.78 14,487.72 0.0M
2022-07-18 14,298.79 14,377.33 13,999.37 14,047.84 0.0M
2022-07-15 14,069.90 14,177.96 13,989.45 14,173.35 0.0M
2022-07-14 13,763.61 13,957.49 13,587.49 13,918.80 0.0M
2022-07-13 13,629.63 13,979.46 13,600.12 13,871.64 0.0M
2022-07-12 14,106.19 14,181.42 13,819.01 13,891.11 0.0M
2022-07-11 14,203.08 14,223.54 13,992.70 14,027.47 0.0M
2022-07-08 14,166.65 14,404.81 14,140.72 14,341.38 0.0M
2022-07-07 14,090.28 14,355.18 14,071.10 14,321.29 0.0M
2022-07-06 13,964.09 14,122.84 13,869.80 14,017.91 0.0M
2022-07-05 13,505.62 13,934.12 13,442.64 13,931.94 0.0M
2022-07-01 13,565.06 13,707.20 13,453.91 13,698.72 0.0M
2022-06-30 13,635.64 13,775.92 13,387.98 13,601.82 0.0M
2022-06-29 13,737.80 13,845.62 13,641.69 13,784.20 0.0M
2022-06-28 14,212.85 14,345.89 13,753.86 13,759.35 0.0M
2022-06-27 14,374.34 14,395.68 14,147.03 14,197.36 0.0M
2022-06-24 13,983.02 14,321.01 13,965.56 14,312.76 0.0M
2022-06-23 13,740.81 13,867.94 13,614.78 13,830.18 0.0M
2022-06-22 13,511.03 13,842.48 13,505.67 13,629.23 0.0M
2022-06-21 13,533.81 13,760.17 13,533.81 13,651.75 0.0M
2022-06-17 13,207.37 13,426.43 13,109.58 13,317.70 0.0M
2022-06-16 13,342.39 13,370.97 13,047.26 13,154.08 0.0M
2022-06-15 13,556.66 13,891.39 13,412.92 13,705.18 0.0M
2022-06-14 13,458.59 13,497.63 13,246.72 13,371.72 0.0M
2022-06-13 13,559.30 13,673.30 13,301.64 13,341.98 0.0M
2022-06-10 14,245.29 14,280.87 13,976.71 13,985.54 0.0M
2022-06-09 14,825.35 14,970.76 14,497.36 14,502.00 0.0M
2022-06-08 14,989.59 15,100.50 14,866.37 14,909.60 0.0M
2022-06-07 14,722.00 15,053.88 14,671.26 15,023.60 0.0M
2022-06-06 15,063.87 15,133.09 14,814.14 14,891.02 0.0M
2022-06-03 14,950.86 15,038.83 14,779.94 14,829.89 0.0M
2022-06-02 14,771.57 15,243.07 14,711.48 15,237.46 0.0M
2022-06-01 15,066.93 15,149.83 14,721.43 14,828.31 0.0M
2022-05-31 14,993.35 15,080.66 14,749.20 14,937.99 0.0M
2022-05-27 14,677.49 14,985.62 14,657.99 14,984.25 0.0M
2022-05-26 14,068.27 14,577.37 14,062.42 14,505.37 0.0M
2022-05-25 13,861.63 14,211.86 13,840.15 14,111.48 0.0M
2022-05-24 13,950.33 13,991.72 13,676.62 13,905.51 0.0M
2022-05-23 14,020.39 14,233.92 13,924.32 14,217.93 0.0M
2022-05-20 14,221.07 14,230.13 13,577.49 13,983.11 0.0M
2022-05-19 14,026.75 14,256.28 13,936.06 14,030.38 0.0M
2022-05-18 14,593.20 14,636.96 14,042.92 14,091.71 0.0M
2022-05-17 14,759.36 14,849.55 14,567.27 14,839.05 0.0M
2022-05-16 14,523.66 14,639.91 14,404.55 14,460.49 0.0M
2022-05-13 14,320.18 14,678.42 14,253.11 14,628.95 0.0M
2022-05-12 13,923.21 14,323.00 13,807.48 14,106.65 0.0M
2022-05-11 14,452.57 14,724.94 14,097.04 14,130.64 0.0M
2022-05-10 14,755.21 14,803.68 14,373.40 14,576.94 0.0M
2022-05-09 14,718.53 14,808.74 14,329.24 14,390.08 0.0M
2022-05-06 15,085.12 15,261.84 14,785.22 14,986.77 0.0M
2022-05-05 15,751.15 15,751.15 15,002.69 15,167.87 0.0M
2022-05-04 15,472.40 15,999.19 15,209.50 15,974.46 0.0M
2022-05-03 15,395.76 15,553.18 15,321.82 15,448.33 0.0M
2022-05-02 15,182.27 15,440.42 15,007.37 15,431.30 0.0M
2022-04-29 15,666.26 15,847.52 15,147.64 15,170.44 0.0M
2022-04-28 15,642.69 15,982.09 15,386.86 15,880.00 0.0M
2022-04-27 15,352.40 15,626.81 15,266.26 15,345.26 0.0M
2022-04-26 15,869.58 15,869.58 15,352.69 15,352.76 0.0M
2022-04-25 15,666.08 15,980.40 15,623.98 15,970.32 0.0M
2022-04-22 16,184.39 16,249.03 15,745.60 15,762.21 0.0M
2022-04-21 16,727.58 16,848.28 16,146.70 16,191.27 0.0M
2022-04-20 16,811.69 16,832.24 16,477.33 16,519.42 0.0M
2022-04-19 16,382.79 16,800.26 16,337.94 16,769.28 0.0M
2022-04-18 16,355.32 16,518.71 16,272.11 16,415.85 0.0M
2022-04-14 16,787.22 16,798.93 16,385.23 16,395.14 0.0M
2022-04-13 16,449.90 16,826.57 16,426.14 16,777.58 0.0M
2022-04-12 16,727.99 16,833.10 16,382.34 16,450.18 0.0M
2022-04-11 16,697.23 16,742.15 16,496.08 16,509.14 0.0M
2022-04-08 17,052.34 17,099.14 16,883.77 16,906.87 0.0M
2022-04-07 17,074.34 17,256.93 16,892.84 17,147.86 0.0M
2022-04-06 17,228.62 17,274.70 16,986.83 17,108.95 0.0M
2022-04-05 17,829.14 17,842.59 17,443.71 17,488.62 0.0M
2022-04-04 17,582.67 17,887.65 17,560.48 17,884.93 0.0M
2022-04-01 17,563.24 17,609.27 17,370.84 17,532.92 0.0M
2022-03-31 17,784.23 17,800.92 17,502.18 17,506.12 0.0M
2022-03-30 17,905.31 17,966.49 17,708.52 17,780.72 0.0M
2022-03-29 17,864.31 18,008.82 17,742.43 17,978.03 0.0M
2022-03-28 17,416.29 17,682.81 17,348.76 17,680.84 0.0M
2022-03-25 17,420.71 17,466.69 17,197.38 17,405.86 0.0M
2022-03-24 17,140.90 17,421.69 17,035.85 17,419.29 0.0M
2022-03-23 17,135.59 17,319.76 17,042.18 17,043.96 0.0M
2022-03-22 16,983.19 17,328.78 16,970.82 17,287.91 0.0M
2022-03-21 16,960.91 17,071.24 16,740.78 16,959.67 0.0M
2022-03-18 16,586.19 17,018.12 16,530.92 17,009.41 0.0M
2022-03-17 16,371.17 16,662.13 16,310.24 16,653.80 0.0M
2022-03-16 16,081.14 16,467.01 15,894.74 16,462.93 0.0M
2022-03-15 15,540.73 15,910.18 15,443.40 15,875.24 0.0M
2022-03-14 15,626.68 15,790.12 15,358.15 15,389.09 0.0M
2022-03-11 16,159.79 16,174.70 15,668.45 15,688.07 0.0M
2022-03-10 16,013.60 16,079.46 15,803.24 16,029.11 0.0M
2022-03-09 16,050.77 16,266.14 15,925.77 16,206.10 0.0M
2022-03-08 15,655.24 16,112.84 15,483.26 15,646.25 0.0M
2022-03-07 16,337.15 16,367.31 15,701.42 15,707.24 0.0M
2022-03-04 16,459.88 16,501.60 16,201.63 16,318.64 0.0M
2022-03-03 16,910.45 16,913.81 16,468.75 16,551.41 0.0M
2022-03-02 16,596.57 16,853.15 16,464.03 16,795.35 0.0M
2022-03-01 16,740.00 16,827.15 16,397.20 16,514.00 0.0M
2022-02-28 16,576.01 16,856.61 16,517.94 16,787.29 0.0M
2022-02-25 16,476.13 16,734.45 16,330.38 16,729.94 0.0M
2022-02-24 15,404.91 16,493.77 15,404.91 16,476.75 0.0M
2022-02-23 16,524.00 16,546.38 15,917.64 15,925.72 0.0M
2022-02-22 16,377.66 16,632.83 16,175.03 16,351.40 0.0M
2022-02-18 16,748.41 16,769.84 16,407.98 16,515.00 0.0M
2022-02-17 17,075.26 17,089.85 16,686.68 16,705.90 0.0M
2022-02-16 17,109.65 17,266.34 16,973.47 17,214.30 0.0M
2022-02-15 17,067.51 17,235.35 17,023.14 17,230.98 0.0M
2022-02-14 16,774.40 16,971.64 16,640.45 16,815.87 0.0M
2022-02-11 17,369.23 17,404.79 16,727.09 16,796.97 0.0M
2022-02-10 17,405.80 17,719.94 17,247.84 17,329.17 0.0M
2022-02-09 17,593.87 17,743.41 17,522.43 17,742.30 0.0M
2022-02-08 17,124.71 17,421.61 17,068.78 17,376.60 0.0M
2022-02-07 17,340.56 17,455.36 17,114.55 17,169.48 0.0M
2022-02-04 17,163.52 17,476.60 17,029.23 17,314.38 0.0M
2022-02-03 17,309.02 17,500.62 17,046.74 17,081.98 0.0M
2022-02-02 17,873.02 17,900.55 17,623.08 17,833.80 0.0M
2022-02-01 17,629.86 17,709.74 17,374.11 17,692.38 0.0M
2022-01-31 17,085.97 17,591.85 17,012.72 17,586.58 0.0M
2022-01-28 16,598.64 17,030.28 16,350.32 17,026.54 0.0M
2022-01-27 16,897.51 16,983.48 16,457.50 16,493.10 0.0M
2022-01-26 17,069.54 17,250.95 16,496.98 16,692.92 0.0M
2022-01-25 16,769.29 16,972.85 16,529.26 16,665.08 0.0M
2022-01-24 16,678.96 17,116.71 16,165.36 17,089.63 0.0M
2022-01-21 17,347.67 17,512.32 16,999.00 17,005.79 0.0M
2022-01-20 17,875.00 18,076.69 17,470.19 17,486.41 0.0M
2022-01-19 18,005.59 18,117.19 17,712.52 17,723.60 0.0M
2022-01-18 18,112.54 18,192.91 17,882.75 17,915.49 0.0M
2022-01-14 18,134.22 18,394.18 18,134.22 18,387.60 0.0M
2022-01-13 18,809.84 18,833.74 18,218.58 18,251.00 0.0M
2022-01-12 18,792.64 18,865.55 18,628.29 18,733.29 0.0M
2022-01-11 18,353.59 18,666.70 18,252.52 18,661.48 0.0M
2022-01-10 18,118.57 18,406.83 17,862.22 18,390.94 0.0M
2022-01-07 18,579.03 18,650.73 18,287.73 18,364.74 0.0M
2022-01-06 18,462.29 18,727.74 18,383.79 18,568.46 0.0M
2022-01-05 19,069.18 19,138.28 18,566.61 18,575.95 0.0M
2022-01-04 19,449.59 19,449.59 19,023.35 19,173.87 0.0M
2022-01-03 19,306.77 19,434.68 19,202.12 19,431.89 0.0M