Nasdaq US Momentum Factor (NQFFUSM)

NQFFUSM
🏛️ 美国 →
3,452.20
最后更新: 2025-09-26
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 1,619.38 1,634.07 1,618.24 1,634.03 0.0M
2022-12-29 1,613.06 1,636.04 1,612.91 1,629.32 0.0M
2022-12-28 1,657.44 1,657.65 1,614.47 1,616.29 0.0M
2022-12-27 1,671.56 1,674.03 1,655.88 1,663.21 0.0M
2022-12-23 1,634.71 1,664.13 1,627.93 1,664.10 0.0M
2022-12-22 1,666.26 1,666.40 1,603.77 1,626.58 0.0M
2022-12-21 1,662.38 1,673.51 1,648.71 1,672.64 0.0M
2022-12-20 1,623.93 1,647.01 1,619.70 1,639.19 0.0M
2022-12-19 1,650.93 1,652.42 1,616.90 1,628.13 0.0M
2022-12-16 1,642.98 1,649.71 1,622.54 1,643.57 0.0M
2022-12-15 1,662.35 1,666.39 1,644.31 1,665.35 0.0M
2022-12-14 1,703.61 1,707.47 1,674.08 1,679.45 0.0M
2022-12-13 1,714.22 1,716.16 1,688.86 1,692.79 0.0M
2022-12-12 1,654.94 1,686.59 1,650.12 1,684.94 0.0M
2022-12-09 1,674.68 1,684.18 1,646.06 1,646.44 0.0M
2022-12-08 1,717.87 1,720.19 1,670.86 1,677.78 0.0M
2022-12-07 1,696.32 1,710.71 1,684.68 1,691.73 0.0M
2022-12-06 1,724.44 1,741.27 1,686.82 1,695.11 0.0M
2022-12-05 1,794.51 1,795.61 1,725.70 1,732.12 0.0M
2022-12-02 1,779.67 1,792.60 1,775.95 1,786.92 0.0M
2022-12-01 1,818.46 1,822.70 1,789.01 1,789.55 0.0M
2022-11-30 1,800.79 1,808.38 1,773.36 1,808.04 0.0M
2022-11-29 1,782.03 1,794.48 1,775.79 1,786.13 0.0M
2022-11-28 1,765.84 1,790.68 1,764.63 1,766.29 0.0M
2022-11-25 1,805.42 1,818.40 1,799.32 1,806.22 0.0M
2022-11-23 1,803.82 1,823.03 1,794.94 1,803.80 0.0M
2022-11-22 1,788.55 1,825.77 1,781.73 1,823.39 0.0M
2022-11-21 1,752.14 1,769.49 1,724.61 1,763.17 0.0M
2022-11-18 1,768.44 1,784.70 1,750.17 1,781.24 0.0M
2022-11-17 1,757.98 1,782.50 1,752.04 1,781.90 0.0M
2022-11-16 1,804.58 1,806.98 1,780.09 1,782.82 0.0M
2022-11-15 1,811.88 1,824.77 1,794.94 1,823.23 0.0M
2022-11-14 1,811.11 1,837.18 1,807.39 1,807.68 0.0M
2022-11-11 1,831.93 1,844.20 1,800.43 1,813.51 0.0M
2022-11-10 1,790.32 1,812.94 1,776.66 1,812.59 0.0M
2022-11-09 1,828.03 1,828.32 1,755.87 1,759.78 0.0M
2022-11-08 1,833.32 1,853.99 1,819.90 1,847.84 0.0M
2022-11-07 1,808.11 1,838.47 1,804.75 1,837.90 0.0M
2022-11-04 1,812.57 1,825.73 1,771.16 1,801.41 0.0M
2022-11-03 1,736.98 1,793.49 1,730.02 1,777.45 0.0M
2022-11-02 1,787.88 1,801.53 1,747.52 1,751.12 0.0M
2022-11-01 1,804.22 1,806.10 1,781.21 1,796.39 0.0M
2022-10-31 1,760.91 1,796.69 1,759.91 1,781.58 0.0M
2022-10-28 1,779.33 1,791.05 1,738.44 1,771.86 0.0M
2022-10-27 1,776.66 1,789.67 1,763.63 1,768.44 0.0M
2022-10-26 1,748.46 1,772.09 1,743.14 1,760.01 0.0M
2022-10-25 1,725.34 1,745.69 1,717.16 1,739.90 0.0M
2022-10-24 1,724.26 1,742.49 1,719.06 1,728.24 0.0M
2022-10-21 1,696.36 1,724.95 1,682.89 1,724.47 0.0M
2022-10-20 1,702.75 1,722.54 1,683.89 1,688.36 0.0M
2022-10-19 1,679.72 1,697.46 1,669.42 1,693.29 0.0M
2022-10-18 1,685.23 1,700.65 1,656.57 1,679.12 0.0M
2022-10-17 1,664.29 1,680.66 1,658.15 1,665.08 0.0M
2022-10-14 1,708.51 1,721.99 1,639.05 1,640.29 0.0M
2022-10-13 1,637.57 1,720.10 1,631.84 1,715.27 0.0M
2022-10-12 1,656.57 1,674.58 1,642.49 1,662.92 0.0M
2022-10-11 1,656.02 1,689.45 1,642.92 1,661.95 0.0M
2022-10-10 1,703.82 1,719.97 1,672.42 1,677.96 0.0M
2022-10-07 1,719.55 1,728.01 1,686.63 1,699.59 0.0M
2022-10-06 1,701.03 1,731.35 1,701.02 1,722.78 0.0M
2022-10-05 1,692.06 1,717.41 1,670.71 1,705.67 0.0M
2022-10-04 1,657.59 1,697.18 1,654.38 1,696.67 0.0M
2022-10-03 1,592.78 1,639.00 1,590.57 1,629.90 0.0M
2022-09-30 1,561.15 1,584.42 1,548.07 1,557.84 0.0M
2022-09-29 1,567.73 1,571.58 1,536.29 1,568.95 0.0M
2022-09-28 1,524.63 1,584.73 1,522.91 1,579.12 0.0M
2022-09-27 1,516.55 1,536.86 1,505.82 1,519.42 0.0M
2022-09-26 1,524.19 1,543.93 1,497.67 1,497.85 0.0M
2022-09-23 1,576.07 1,576.65 1,512.69 1,530.94 0.0M
2022-09-22 1,649.90 1,652.92 1,613.88 1,614.69 0.0M
2022-09-21 1,684.15 1,684.80 1,631.80 1,632.14 0.0M
2022-09-20 1,666.40 1,669.28 1,640.77 1,661.00 0.0M
2022-09-19 1,630.18 1,679.15 1,629.97 1,676.49 0.0M
2022-09-16 1,675.55 1,675.55 1,636.72 1,663.51 0.0M
2022-09-15 1,701.59 1,712.11 1,685.25 1,689.81 0.0M
2022-09-14 1,710.95 1,733.89 1,702.93 1,721.59 0.0M
2022-09-13 1,715.76 1,732.48 1,689.83 1,696.07 0.0M
2022-09-12 1,746.55 1,753.17 1,725.24 1,741.20 0.0M
2022-09-09 1,725.51 1,738.16 1,717.42 1,731.58 0.0M
2022-09-08 1,682.91 1,704.28 1,675.78 1,702.45 0.0M
2022-09-07 1,657.61 1,687.58 1,651.60 1,681.25 0.0M
2022-09-06 1,703.51 1,709.18 1,677.33 1,683.00 0.0M
2022-09-02 1,711.94 1,719.69 1,687.60 1,696.82 0.0M
2022-09-01 1,678.00 1,682.79 1,655.53 1,679.50 0.0M
2022-08-31 1,702.88 1,730.12 1,698.88 1,706.16 0.0M
2022-08-30 1,764.23 1,766.61 1,713.35 1,726.33 0.0M
2022-08-29 1,765.40 1,801.04 1,759.05 1,777.79 0.0M
2022-08-26 1,815.46 1,825.22 1,780.92 1,780.95 0.0M
2022-08-25 1,793.62 1,814.97 1,791.65 1,814.42 0.0M
2022-08-24 1,762.41 1,788.66 1,758.83 1,785.46 0.0M
2022-08-23 1,744.15 1,772.29 1,741.86 1,760.47 0.0M
2022-08-22 1,712.60 1,729.90 1,698.37 1,716.87 0.0M
2022-08-19 1,718.70 1,736.97 1,709.12 1,730.56 0.0M
2022-08-18 1,714.06 1,734.05 1,708.93 1,730.78 0.0M
2022-08-17 1,690.54 1,706.40 1,683.91 1,697.48 0.0M
2022-08-16 1,707.44 1,712.40 1,686.82 1,698.19 0.0M
2022-08-15 1,672.09 1,703.04 1,666.17 1,697.11 0.0M
2022-08-12 1,688.45 1,715.79 1,685.91 1,715.61 0.0M
2022-08-11 1,682.85 1,700.71 1,681.65 1,690.77 0.0M
2022-08-10 1,644.00 1,664.12 1,630.04 1,656.73 0.0M
2022-08-09 1,632.29 1,645.47 1,625.10 1,632.70 0.0M
2022-08-08 1,617.78 1,630.77 1,614.76 1,617.79 0.0M
2022-08-05 1,569.53 1,615.41 1,567.91 1,611.06 0.0M
2022-08-04 1,604.49 1,610.93 1,582.18 1,585.08 0.0M
2022-08-03 1,645.78 1,648.23 1,613.90 1,618.19 0.0M
2022-08-02 1,635.25 1,656.87 1,616.30 1,637.40 0.0M
2022-08-01 1,638.47 1,644.16 1,620.13 1,634.58 0.0M
2022-07-29 1,639.24 1,663.30 1,632.36 1,659.54 0.0M
2022-07-28 1,615.95 1,624.01 1,588.54 1,620.27 0.0M
2022-07-27 1,567.43 1,606.28 1,557.78 1,599.95 0.0M
2022-07-26 1,586.70 1,587.23 1,546.84 1,555.38 0.0M
2022-07-25 1,544.70 1,577.29 1,534.22 1,576.76 0.0M
2022-07-22 1,560.16 1,570.33 1,522.52 1,531.34 0.0M
2022-07-21 1,531.68 1,555.25 1,513.56 1,555.06 0.0M
2022-07-20 1,533.28 1,558.07 1,524.99 1,553.64 0.0M
2022-07-19 1,493.69 1,543.20 1,493.64 1,541.52 0.0M
2022-07-18 1,500.99 1,515.04 1,482.76 1,489.09 0.0M
2022-07-15 1,465.72 1,478.78 1,451.98 1,478.04 0.0M
2022-07-14 1,435.78 1,445.34 1,410.86 1,443.78 0.0M
2022-07-13 1,450.23 1,484.08 1,450.23 1,465.69 0.0M
2022-07-12 1,470.14 1,487.46 1,457.50 1,464.60 0.0M
2022-07-11 1,493.78 1,502.44 1,482.96 1,492.09 0.0M
2022-07-08 1,518.18 1,519.31 1,493.44 1,510.53 0.0M
2022-07-07 1,496.01 1,516.62 1,494.57 1,509.55 0.0M
2022-07-06 1,463.06 1,481.32 1,430.21 1,464.39 0.0M
2022-07-05 1,477.77 1,477.87 1,442.21 1,475.36 0.0M
2022-07-01 1,505.02 1,512.08 1,466.74 1,507.99 0.0M
2022-06-30 1,491.00 1,516.07 1,477.70 1,499.39 0.0M
2022-06-29 1,560.75 1,561.38 1,508.17 1,512.18 0.0M
2022-06-28 1,562.75 1,584.46 1,534.07 1,548.55 0.0M
2022-06-27 1,524.58 1,548.44 1,515.26 1,539.53 0.0M
2022-06-24 1,492.99 1,524.80 1,480.22 1,507.18 0.0M
2022-06-23 1,518.91 1,519.43 1,455.68 1,472.52 0.0M
2022-06-22 1,499.79 1,528.38 1,487.57 1,505.07 0.0M
2022-06-21 1,519.27 1,557.96 1,519.19 1,548.08 0.0M
2022-06-17 1,531.03 1,539.98 1,477.88 1,495.07 0.0M
2022-06-16 1,581.72 1,588.34 1,523.58 1,536.22 0.0M
2022-06-15 1,631.33 1,640.37 1,590.94 1,618.85 0.0M
2022-06-14 1,634.01 1,657.05 1,607.56 1,627.14 0.0M
2022-06-13 1,635.75 1,639.60 1,581.48 1,605.38 0.0M
2022-06-10 1,698.97 1,719.55 1,675.58 1,685.53 0.0M
2022-06-09 1,755.47 1,763.62 1,726.55 1,726.77 0.0M
2022-06-08 1,790.06 1,791.03 1,761.10 1,769.21 0.0M
2022-06-07 1,756.52 1,793.63 1,749.57 1,793.13 0.0M
2022-06-06 1,778.33 1,782.56 1,755.75 1,765.96 0.0M
2022-06-03 1,759.14 1,770.71 1,749.99 1,762.92 0.0M
2022-06-02 1,729.78 1,770.19 1,729.35 1,764.27 0.0M
2022-06-01 1,762.37 1,771.68 1,717.38 1,741.50 0.0M
2022-05-31 1,782.39 1,790.76 1,742.27 1,746.15 0.0M
2022-05-27 1,711.88 1,757.62 1,709.40 1,757.44 0.0M
2022-05-26 1,696.82 1,723.54 1,695.92 1,714.47 0.0M
2022-05-25 1,651.46 1,693.74 1,650.94 1,686.56 0.0M
2022-05-24 1,649.25 1,661.69 1,621.80 1,653.24 0.0M
2022-05-23 1,630.41 1,672.61 1,628.84 1,666.54 0.0M
2022-05-20 1,650.43 1,657.88 1,581.12 1,621.12 0.0M
2022-05-19 1,606.49 1,654.86 1,600.17 1,625.61 0.0M
2022-05-18 1,700.08 1,700.08 1,614.19 1,628.63 0.0M
2022-05-17 1,700.05 1,709.55 1,682.83 1,706.78 0.0M
2022-05-16 1,661.41 1,691.45 1,660.93 1,674.23 0.0M
2022-05-13 1,625.18 1,670.82 1,625.13 1,658.15 0.0M
2022-05-12 1,582.14 1,606.76 1,553.96 1,592.37 0.0M
2022-05-11 1,607.25 1,653.69 1,587.83 1,590.17 0.0M
2022-05-10 1,592.96 1,624.53 1,557.19 1,592.37 0.0M
2022-05-09 1,665.61 1,665.63 1,560.86 1,567.69 0.0M
2022-05-06 1,697.67 1,704.73 1,652.78 1,701.40 0.0M
2022-05-05 1,740.88 1,745.82 1,666.94 1,690.16 0.0M
2022-05-04 1,704.95 1,736.58 1,666.29 1,734.33 0.0M
2022-05-03 1,643.54 1,690.27 1,636.61 1,684.36 0.0M
2022-05-02 1,619.90 1,641.62 1,593.27 1,635.75 0.0M
2022-04-29 1,682.83 1,692.44 1,623.44 1,627.23 0.0M
2022-04-28 1,657.44 1,696.03 1,625.42 1,683.03 0.0M
2022-04-27 1,633.10 1,664.53 1,616.96 1,647.75 0.0M
2022-04-26 1,650.92 1,664.05 1,628.14 1,628.26 0.0M
2022-04-25 1,639.35 1,653.77 1,590.86 1,648.16 0.0M
2022-04-22 1,730.60 1,736.04 1,669.46 1,672.09 0.0M
2022-04-21 1,818.08 1,821.50 1,733.78 1,736.65 0.0M
2022-04-20 1,809.91 1,814.54 1,786.62 1,807.24 0.0M
2022-04-19 1,794.60 1,809.96 1,787.17 1,798.55 0.0M
2022-04-18 1,788.23 1,807.95 1,778.61 1,797.14 0.0M
2022-04-14 1,785.96 1,794.37 1,777.80 1,778.11 0.0M
2022-04-13 1,778.08 1,787.43 1,755.67 1,785.73 0.0M
2022-04-12 1,757.77 1,788.83 1,757.77 1,767.33 0.0M
2022-04-11 1,764.51 1,764.53 1,738.83 1,743.26 0.0M
2022-04-08 1,754.51 1,786.98 1,751.45 1,781.16 0.0M
2022-04-07 1,729.05 1,757.60 1,715.43 1,750.08 0.0M
2022-04-06 1,728.53 1,739.18 1,704.00 1,718.65 0.0M
2022-04-05 1,768.41 1,769.46 1,715.90 1,721.37 0.0M
2022-04-04 1,754.36 1,776.72 1,752.97 1,773.35 0.0M
2022-04-01 1,747.88 1,758.29 1,729.70 1,747.83 0.0M
2022-03-31 1,779.55 1,788.85 1,742.20 1,742.41 0.0M
2022-03-30 1,798.23 1,805.57 1,765.08 1,773.49 0.0M
2022-03-29 1,786.12 1,817.77 1,783.03 1,811.53 0.0M
2022-03-28 1,731.45 1,762.82 1,720.56 1,762.78 0.0M
2022-03-25 1,754.57 1,757.13 1,705.53 1,729.78 0.0M
2022-03-24 1,719.84 1,750.08 1,698.48 1,749.63 0.0M
2022-03-23 1,727.95 1,745.93 1,703.68 1,710.85 0.0M
2022-03-22 1,712.91 1,759.29 1,712.52 1,745.91 0.0M
2022-03-21 1,718.10 1,730.80 1,685.74 1,710.46 0.0M
2022-03-18 1,678.59 1,737.39 1,673.72 1,734.05 0.0M
2022-03-17 1,628.26 1,682.96 1,623.23 1,682.89 0.0M
2022-03-16 1,577.81 1,640.87 1,574.86 1,640.60 0.0M
2022-03-15 1,521.86 1,560.11 1,509.72 1,557.27 0.0M
2022-03-14 1,544.51 1,561.84 1,498.33 1,508.92 0.0M
2022-03-11 1,604.62 1,607.78 1,544.75 1,545.65 0.0M
2022-03-10 1,581.77 1,594.10 1,560.39 1,589.54 0.0M
2022-03-09 1,562.81 1,612.39 1,562.78 1,604.62 0.0M
2022-03-08 1,531.69 1,575.30 1,506.70 1,529.41 0.0M
2022-03-07 1,639.86 1,645.08 1,540.78 1,540.98 0.0M
2022-03-04 1,673.06 1,682.00 1,619.70 1,637.86 0.0M
2022-03-03 1,732.33 1,733.92 1,670.71 1,680.85 0.0M
2022-03-02 1,698.96 1,730.47 1,683.01 1,724.18 0.0M
2022-03-01 1,714.14 1,728.31 1,675.04 1,687.50 0.0M
2022-02-28 1,706.08 1,728.14 1,686.13 1,710.73 0.0M
2022-02-25 1,678.73 1,716.97 1,657.67 1,716.03 0.0M
2022-02-24 1,559.80 1,690.46 1,555.55 1,685.93 0.0M
2022-02-23 1,655.98 1,669.18 1,595.90 1,597.55 0.0M
2022-02-22 1,649.48 1,677.54 1,627.23 1,642.39 0.0M
2022-02-18 1,696.06 1,707.30 1,656.39 1,663.89 0.0M
2022-02-17 1,749.23 1,749.47 1,688.52 1,691.23 0.0M
2022-02-16 1,748.72 1,766.32 1,727.03 1,762.06 0.0M
2022-02-15 1,736.37 1,765.85 1,735.96 1,764.57 0.0M
2022-02-14 1,712.30 1,737.94 1,694.44 1,709.64 0.0M
2022-02-11 1,789.08 1,802.47 1,707.23 1,716.38 0.0M
2022-02-10 1,788.56 1,837.36 1,775.36 1,787.27 0.0M
2022-02-09 1,781.40 1,822.14 1,780.44 1,820.87 0.0M
2022-02-08 1,726.10 1,762.28 1,715.69 1,757.95 0.0M
2022-02-07 1,737.60 1,767.44 1,730.20 1,734.89 0.0M
2022-02-04 1,678.31 1,753.90 1,678.28 1,733.88 0.0M
2022-02-03 1,713.02 1,721.50 1,675.34 1,679.99 0.0M
2022-02-02 1,752.58 1,757.76 1,726.20 1,746.00 0.0M
2022-02-01 1,721.56 1,735.25 1,690.51 1,733.04 0.0M
2022-01-31 1,636.60 1,708.49 1,636.60 1,707.96 0.0M
2022-01-28 1,572.58 1,625.56 1,542.10 1,625.48 0.0M
2022-01-27 1,601.59 1,622.67 1,561.97 1,565.05 0.0M
2022-01-26 1,622.85 1,651.93 1,567.05 1,581.37 0.0M
2022-01-25 1,619.94 1,624.46 1,578.95 1,590.98 0.0M
2022-01-24 1,594.18 1,655.51 1,536.61 1,653.67 0.0M
2022-01-21 1,665.31 1,683.14 1,625.16 1,626.67 0.0M
2022-01-20 1,716.22 1,746.38 1,673.69 1,675.09 0.0M
2022-01-19 1,728.95 1,754.35 1,699.46 1,699.96 0.0M
2022-01-18 1,744.60 1,757.72 1,715.53 1,718.87 0.0M
2022-01-14 1,761.23 1,784.52 1,743.59 1,774.50 0.0M
2022-01-13 1,865.71 1,865.71 1,771.81 1,774.17 0.0M
2022-01-12 1,880.42 1,894.06 1,849.81 1,858.07 0.0M
2022-01-11 1,830.52 1,865.97 1,821.41 1,863.81 0.0M
2022-01-10 1,788.72 1,833.63 1,755.06 1,832.60 0.0M
2022-01-07 1,856.79 1,877.55 1,820.37 1,823.21 0.0M
2022-01-06 1,843.69 1,880.70 1,824.81 1,862.11 0.0M
2022-01-05 1,930.19 1,932.40 1,855.51 1,856.05 0.0M
2022-01-04 1,994.89 1,994.89 1,911.67 1,946.56 0.0M
2022-01-03 2,049.55 2,050.65 1,986.92 1,998.38 0.0M