NASDAQ Composite Total Return (XCMP)

XCMP
🏛️ 美国 →
28,172.40
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 24,210.39 24,217.00 24,207.49 24,212.33 0.0K
09:31 24,209.37 24,226.51 24,206.16 24,221.61 0.0K
09:32 24,220.05 24,240.23 24,220.05 24,239.15 0.0K
09:33 24,242.36 24,252.47 24,232.39 24,232.47 0.0K
09:34 24,234.20 24,245.55 24,234.20 24,238.68 0.0K
09:35 24,232.21 24,236.20 24,224.02 24,236.20 0.0K
09:36 24,233.66 24,245.01 24,229.03 24,236.89 0.0K
09:37 24,236.11 24,259.11 24,235.80 24,259.11 0.0K
09:38 24,259.84 24,267.21 24,257.86 24,264.64 0.0K
09:39 24,257.43 24,266.69 24,257.09 24,258.10 0.0K
09:40 24,257.77 24,276.83 24,257.77 24,276.32 0.0K
09:41 24,276.50 24,287.89 24,276.50 24,287.57 0.0K
09:42 24,286.31 24,287.30 24,266.82 24,266.82 0.0K
09:43 24,268.19 24,274.36 24,263.46 24,263.46 0.0K
09:44 24,265.60 24,283.48 24,265.60 24,283.48 0.0K
09:45 24,283.78 24,297.59 24,281.50 24,289.08 0.0K
09:46 24,288.35 24,297.59 24,285.84 24,295.87 0.0K
09:47 24,289.78 24,299.32 24,289.78 24,293.82 0.0K
09:48 24,292.40 24,299.96 24,292.33 24,295.02 0.0K
09:49 24,295.00 24,295.00 24,286.78 24,287.04 0.0K
09:50 24,284.08 24,284.37 24,270.64 24,284.37 0.0K
09:51 24,284.81 24,299.96 24,284.81 24,299.96 0.0K
09:52 24,299.91 24,305.76 24,295.66 24,297.69 0.0K
09:53 24,297.45 24,310.64 24,291.44 24,294.55 0.0K
09:54 24,294.80 24,297.30 24,293.57 24,296.90 0.0K
09:55 24,296.41 24,296.41 24,288.03 24,288.17 0.0K
09:56 24,292.06 24,307.38 24,287.24 24,307.38 0.0K
09:57 24,304.60 24,307.00 24,301.90 24,306.42 0.0K
09:58 24,304.77 24,316.04 24,304.77 24,315.33 0.0K
09:59 24,313.00 24,316.46 24,308.05 24,316.46 0.0K
10:00 24,315.23 24,319.69 24,308.88 24,312.08 0.0K
10:01 24,313.22 24,332.62 24,313.22 24,324.48 0.0K
10:02 24,322.69 24,326.90 24,320.30 24,321.58 0.0K
10:03 24,322.12 24,326.91 24,318.42 24,322.36 0.0K
10:04 24,325.66 24,334.47 24,318.49 24,333.20 0.0K
10:05 24,333.34 24,333.34 24,324.53 24,326.18 0.0K
10:06 24,326.00 24,328.98 24,322.95 24,328.82 0.0K
10:07 24,330.94 24,341.60 24,325.53 24,341.60 0.0K
10:08 24,340.67 24,351.81 24,338.77 24,351.81 0.0K
10:09 24,352.05 24,352.05 24,323.73 24,325.70 0.0K
10:10 24,324.11 24,327.14 24,320.51 24,327.14 0.0K
10:11 24,329.42 24,330.05 24,318.62 24,322.74 0.0K
10:12 24,324.85 24,333.37 24,324.85 24,332.09 0.0K
10:13 24,331.27 24,331.81 24,318.89 24,330.05 0.0K
10:14 24,329.04 24,336.16 24,327.54 24,333.65 0.0K
10:15 24,333.27 24,342.63 24,333.27 24,339.20 0.0K
10:16 24,336.16 24,339.52 24,332.74 24,333.25 0.0K
10:17 24,334.86 24,334.86 24,328.79 24,332.68 0.0K
10:18 24,332.77 24,333.69 24,326.07 24,333.30 0.0K
10:19 24,332.38 24,332.38 24,321.14 24,321.65 0.0K
10:20 24,322.58 24,322.65 24,307.54 24,307.54 0.0K
10:21 24,307.13 24,316.28 24,305.17 24,316.28 0.0K
10:22 24,317.06 24,327.58 24,317.06 24,327.40 0.0K
10:23 24,327.16 24,328.52 24,322.01 24,322.99 0.0K
10:24 24,324.03 24,333.40 24,324.03 24,329.00 0.0K
10:25 24,328.75 24,337.22 24,327.89 24,337.22 0.0K
10:26 24,337.00 24,342.81 24,337.00 24,342.81 0.0K
10:27 24,340.99 24,342.65 24,338.09 24,342.16 0.0K
10:28 24,341.93 24,346.70 24,341.27 24,343.47 0.0K
10:29 24,343.38 24,343.38 24,337.09 24,341.86 0.0K
10:30 24,341.30 24,351.84 24,341.00 24,345.54 0.0K
10:31 24,346.54 24,346.63 24,339.88 24,341.97 0.0K
10:32 24,341.33 24,344.45 24,337.41 24,343.48 0.0K
10:33 24,347.18 24,349.11 24,345.72 24,347.18 0.0K
10:34 24,350.56 24,354.98 24,350.13 24,351.16 0.0K
10:35 24,351.93 24,355.12 24,346.20 24,355.12 0.0K
10:36 24,358.15 24,363.27 24,351.86 24,352.32 0.0K
10:37 24,355.18 24,357.89 24,353.40 24,356.94 0.0K
10:38 24,356.16 24,356.16 24,346.10 24,348.56 0.0K
10:39 24,350.42 24,353.93 24,347.47 24,351.07 0.0K
10:40 24,350.31 24,359.27 24,350.31 24,359.05 0.0K
10:41 24,362.29 24,365.47 24,362.03 24,363.02 0.0K
10:42 24,363.92 24,371.27 24,363.92 24,370.25 0.0K
10:43 24,370.15 24,375.73 24,370.15 24,372.96 0.0K
10:44 24,374.37 24,379.77 24,374.37 24,379.04 0.0K
10:45 24,377.51 24,380.76 24,376.64 24,376.91 0.0K
10:46 24,377.22 24,385.20 24,372.09 24,385.20 0.0K
10:47 24,384.59 24,384.59 24,378.89 24,382.21 0.0K
10:48 24,381.05 24,381.05 24,373.08 24,378.42 0.0K
10:49 24,378.92 24,386.57 24,378.92 24,386.07 0.0K
10:50 24,387.27 24,389.85 24,383.81 24,385.69 0.0K
10:51 24,386.29 24,390.18 24,385.92 24,388.39 0.0K
10:52 24,388.60 24,388.60 24,380.50 24,383.35 0.0K
10:53 24,383.69 24,384.12 24,365.19 24,368.55 0.0K
10:54 24,369.30 24,371.10 24,363.42 24,364.37 0.0K
10:55 24,364.30 24,377.03 24,363.90 24,376.47 0.0K
10:56 24,374.06 24,386.05 24,374.06 24,386.05 0.0K
10:57 24,384.89 24,385.42 24,383.73 24,384.45 0.0K
10:58 24,384.30 24,384.30 24,377.05 24,381.30 0.0K
10:59 24,381.20 24,387.88 24,381.20 24,384.70 0.0K
11:00 24,383.81 24,385.19 24,382.00 24,382.67 0.0K
11:01 24,384.68 24,396.49 24,384.68 24,396.49 0.0K
11:02 24,396.55 24,396.55 24,389.22 24,390.91 0.0K
11:03 24,389.86 24,391.58 24,385.22 24,386.22 0.0K
11:04 24,386.57 24,386.57 24,381.41 24,382.30 0.0K
11:05 24,384.37 24,384.37 24,373.86 24,374.68 0.0K
11:06 24,373.96 24,379.85 24,370.79 24,378.09 0.0K
11:07 24,378.12 24,378.12 24,370.85 24,371.85 0.0K
11:08 24,373.00 24,382.58 24,372.18 24,382.52 0.0K
11:09 24,382.27 24,391.66 24,382.27 24,391.66 0.0K
11:10 24,391.70 24,391.70 24,384.87 24,385.98 0.0K
11:11 24,388.75 24,393.15 24,385.52 24,385.52 0.0K
11:12 24,385.23 24,396.30 24,383.47 24,394.18 0.0K
11:13 24,394.31 24,394.99 24,390.02 24,394.29 0.0K
11:14 24,394.57 24,396.00 24,393.40 24,393.80 0.0K
11:15 24,393.80 24,398.96 24,393.80 24,398.96 0.0K
11:16 24,397.70 24,402.29 24,396.37 24,402.29 0.0K
11:17 24,401.96 24,404.56 24,399.69 24,403.94 0.0K
11:18 24,403.95 24,403.95 24,398.83 24,399.20 0.0K
11:19 24,398.91 24,399.80 24,394.95 24,394.95 0.0K
11:20 24,394.36 24,398.50 24,392.90 24,396.13 0.0K
11:21 24,394.80 24,394.80 24,388.19 24,388.26 0.0K
11:22 24,386.82 24,390.83 24,384.91 24,385.74 0.0K
11:23 24,386.71 24,393.68 24,386.71 24,392.76 0.0K
11:24 24,393.48 24,399.01 24,392.52 24,398.18 0.0K
11:25 24,398.18 24,399.40 24,395.54 24,395.54 0.0K
11:26 24,395.21 24,395.21 24,391.04 24,391.04 0.0K
11:27 24,391.71 24,393.63 24,389.56 24,389.56 0.0K
11:28 24,389.77 24,394.48 24,389.57 24,392.51 0.0K
11:29 24,391.93 24,394.16 24,389.33 24,393.30 0.0K
11:30 24,390.60 24,390.60 24,379.75 24,381.39 0.0K
11:31 24,382.51 24,386.96 24,382.51 24,383.68 0.0K
11:32 24,384.50 24,387.74 24,383.04 24,386.00 0.0K
11:33 24,385.60 24,391.50 24,384.68 24,390.72 0.0K
11:34 24,390.92 24,392.95 24,389.41 24,391.72 0.0K
11:35 24,391.95 24,395.68 24,391.40 24,395.68 0.0K
11:36 24,396.12 24,397.34 24,387.44 24,389.77 0.0K
11:37 24,391.68 24,396.17 24,391.68 24,395.75 0.0K
11:38 24,395.28 24,399.78 24,391.89 24,393.24 0.0K
11:39 24,393.62 24,397.54 24,393.62 24,396.46 0.0K
11:40 24,396.55 24,401.79 24,396.55 24,400.71 0.0K
11:41 24,400.51 24,400.87 24,395.29 24,396.03 0.0K
11:42 24,396.93 24,400.44 24,396.93 24,400.44 0.0K
11:43 24,400.31 24,401.28 24,399.02 24,400.70 0.0K
11:44 24,401.18 24,406.67 24,401.18 24,406.19 0.0K
11:45 24,405.11 24,405.54 24,403.22 24,404.17 0.0K
11:46 24,404.04 24,406.17 24,403.24 24,406.17 0.0K
11:47 24,405.70 24,406.94 24,403.60 24,404.84 0.0K
11:48 24,406.21 24,409.65 24,406.21 24,406.44 0.0K
11:49 24,406.00 24,408.82 24,404.91 24,406.09 0.0K
11:50 24,405.90 24,408.12 24,403.99 24,403.99 0.0K
11:51 24,403.85 24,405.01 24,400.72 24,400.72 0.0K
11:52 24,399.35 24,399.35 24,392.01 24,394.67 0.0K
11:53 24,394.21 24,394.21 24,381.02 24,381.08 0.0K
11:54 24,377.57 24,381.01 24,370.69 24,381.01 0.0K
11:55 24,381.01 24,396.70 24,381.01 24,396.55 0.0K
11:56 24,396.50 24,396.73 24,393.36 24,393.47 0.0K
11:57 24,393.46 24,400.31 24,393.46 24,400.31 0.0K
11:58 24,400.70 24,400.70 24,396.59 24,399.32 0.0K
11:59 24,398.41 24,398.41 24,375.31 24,376.52 0.0K
12:00 24,376.71 24,389.85 24,374.01 24,386.94 0.0K
12:01 24,387.43 24,387.43 24,381.80 24,381.80 0.0K
12:02 24,382.19 24,390.23 24,381.59 24,387.54 0.0K
12:03 24,386.93 24,388.52 24,384.93 24,387.97 0.0K
12:04 24,388.34 24,390.58 24,382.38 24,384.62 0.0K
12:05 24,384.57 24,389.18 24,384.57 24,388.73 0.0K
12:06 24,387.45 24,387.45 24,384.24 24,384.24 0.0K
12:07 24,383.66 24,385.66 24,383.66 24,384.80 0.0K
12:08 24,384.09 24,385.38 24,382.36 24,385.38 0.0K
12:09 24,385.00 24,390.03 24,385.00 24,388.57 0.0K
12:10 24,389.23 24,394.19 24,389.23 24,393.64 0.0K
12:11 24,392.20 24,392.20 24,388.96 24,392.05 0.0K
12:12 24,392.55 24,397.33 24,390.89 24,396.05 0.0K
12:13 24,396.24 24,398.28 24,393.51 24,398.28 0.0K
12:14 24,399.01 24,405.65 24,397.07 24,405.65 0.0K
12:15 24,405.66 24,406.23 24,400.98 24,401.38 0.0K
12:16 24,401.44 24,401.44 24,396.76 24,398.44 0.0K
12:17 24,397.64 24,398.72 24,395.43 24,395.43 0.0K
12:18 24,395.61 24,397.89 24,394.83 24,396.91 0.0K
12:19 24,395.00 24,401.28 24,395.00 24,401.23 0.0K
12:20 24,399.26 24,401.57 24,398.21 24,398.24 0.0K
12:21 24,398.35 24,398.86 24,396.79 24,397.55 0.0K
12:22 24,397.24 24,403.06 24,397.24 24,401.12 0.0K
12:23 24,401.35 24,402.99 24,399.92 24,401.58 0.0K
12:24 24,402.08 24,403.32 24,395.81 24,395.81 0.0K
12:25 24,395.48 24,402.16 24,394.73 24,402.16 0.0K
12:26 24,402.02 24,409.27 24,402.02 24,409.27 0.0K
12:27 24,409.58 24,413.84 24,409.58 24,410.06 0.0K
12:28 24,409.73 24,416.77 24,409.73 24,413.42 0.0K
12:29 24,414.24 24,414.30 24,410.02 24,410.87 0.0K
12:30 24,409.60 24,409.60 24,401.89 24,401.89 0.0K
12:31 24,401.83 24,401.83 24,393.70 24,395.47 0.0K
12:32 24,397.45 24,402.37 24,397.45 24,400.18 0.0K
12:33 24,400.48 24,402.10 24,395.51 24,396.67 0.0K
12:34 24,396.89 24,397.53 24,386.80 24,386.80 0.0K
12:35 24,384.75 24,384.75 24,370.50 24,370.50 0.0K
12:36 24,369.03 24,370.38 24,352.05 24,369.00 0.0K
12:37 24,371.16 24,386.12 24,371.16 24,386.12 0.0K
12:38 24,384.56 24,386.72 24,378.83 24,378.83 0.0K
12:39 24,380.44 24,391.23 24,380.44 24,391.23 0.0K
12:40 24,390.71 24,401.91 24,389.97 24,399.58 0.0K
12:41 24,399.71 24,403.51 24,393.47 24,394.28 0.0K
12:42 24,393.69 24,399.16 24,392.93 24,397.32 0.0K
12:43 24,393.90 24,397.89 24,393.36 24,397.89 0.0K
12:44 24,397.08 24,398.33 24,390.94 24,394.28 0.0K
12:45 24,391.34 24,391.34 24,384.30 24,384.30 0.0K
12:46 24,384.46 24,384.62 24,380.30 24,380.30 0.0K
12:47 24,380.16 24,388.42 24,380.16 24,385.66 0.0K
12:48 24,386.94 24,391.75 24,384.69 24,391.75 0.0K
12:49 24,390.94 24,399.14 24,390.13 24,398.36 0.0K
12:50 24,411.89 24,414.93 24,409.81 24,412.84 0.0K
12:51 24,412.11 24,413.04 24,407.01 24,411.45 0.0K
12:52 24,412.16 24,412.16 24,403.82 24,408.09 0.0K
12:53 24,407.26 24,413.61 24,407.26 24,413.61 0.0K
12:54 24,413.62 24,436.55 24,413.50 24,436.55 0.0K
12:55 24,432.27 24,434.73 24,425.25 24,428.56 0.0K
12:56 24,429.29 24,435.06 24,429.29 24,434.03 0.0K
12:57 24,434.39 24,445.75 24,433.68 24,445.77 0.0K
12:58 24,448.02 24,452.27 24,446.08 24,450.59 0.0K
12:59 24,448.08 24,467.81 24,448.08 24,467.81 0.0K
13:00 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:01 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:02 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:03 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:04 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:05 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:06 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:07 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:08 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:09 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:10 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:11 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:12 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:13 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:14 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:15 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:16 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:17 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:18 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:19 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:20 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:21 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:22 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:23 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:24 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:25 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:26 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:27 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:28 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:29 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:30 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:31 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:32 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:33 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:34 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:35 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:36 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:37 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:38 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:39 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:40 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:41 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:42 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:43 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:44 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:45 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:46 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:47 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:48 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:49 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:50 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:51 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:52 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:53 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:54 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:55 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:56 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:57 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:58 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
13:59 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
14:00 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
14:01 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
14:02 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
14:03 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
14:04 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
14:05 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
14:06 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
14:07 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
14:08 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
14:09 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
14:10 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
14:11 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
14:12 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
14:13 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
14:14 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
14:15 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
15:59 24,470.17 24,470.17 24,470.17 24,470.17 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据