NASDAQ Composite Total Return (XCMP)

XCMP
🏛️ 美国 →
27,737.80
最后更新: 2025-09-29
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 18,315.05 18,329.86 18,140.59 18,208.50 0.0M
2023-12-28 18,366.93 18,376.60 18,300.38 18,309.97 0.0M
2023-12-27 18,302.18 18,331.79 18,256.10 18,313.72 0.0M
2023-12-26 18,226.56 18,314.47 18,220.95 18,282.20 0.0M
2023-12-22 18,199.23 18,248.97 18,103.35 18,183.22 0.0M
2023-12-21 18,098.47 18,156.29 17,994.58 18,147.87 0.0M
2023-12-20 18,159.37 18,275.72 17,920.37 17,922.38 0.0M
2023-12-19 18,098.12 18,196.08 18,096.40 18,195.38 0.0M
2023-12-18 17,964.11 18,114.50 17,961.44 18,074.21 0.0M
2023-12-15 17,943.88 18,005.65 17,890.15 17,963.84 0.0M
2023-12-14 17,945.14 18,014.13 17,755.39 17,900.08 0.0M
2023-12-13 17,649.14 17,876.93 17,602.87 17,865.30 0.0M
2023-12-12 17,488.12 17,621.96 17,442.51 17,621.96 0.0M
2023-12-11 17,386.98 17,503.32 17,368.12 17,498.97 0.0M
2023-12-08 17,313.42 17,480.08 17,295.84 17,464.39 0.0M
2023-12-07 17,253.95 17,402.68 17,242.35 17,386.78 0.0M
2023-12-06 17,368.17 17,370.62 17,141.32 17,151.27 0.0M
2023-12-05 17,126.59 17,319.66 17,120.96 17,252.08 0.0M
2023-12-04 17,177.65 17,212.63 17,044.12 17,198.06 0.0M
2023-12-01 17,192.86 17,351.18 17,136.67 17,342.80 0.0M
2023-11-30 17,293.45 17,322.72 17,126.19 17,246.38 0.0M
2023-11-29 17,414.06 17,482.06 17,269.56 17,282.41 0.0M
2023-11-28 17,240.35 17,336.13 17,205.32 17,309.59 0.0M
2023-11-27 17,258.02 17,338.50 17,216.72 17,260.10 0.0M
2023-11-24 17,256.47 17,295.55 17,227.49 17,272.00 0.0M
2023-11-22 17,311.82 17,403.67 17,242.51 17,290.05 0.0M
2023-11-21 17,230.50 17,255.06 17,144.54 17,209.59 0.0M
2023-11-20 17,130.00 17,342.14 17,129.33 17,311.52 0.0M
2023-11-17 17,089.32 17,153.41 17,043.88 17,118.47 0.0M
2023-11-16 17,047.27 17,124.30 17,007.18 17,103.97 0.0M
2023-11-15 17,142.83 17,199.87 17,037.95 17,090.21 0.0M
2023-11-14 16,978.12 17,109.78 16,963.31 17,073.83 0.0M
2023-11-13 16,650.74 16,722.38 16,580.26 16,677.12 0.0M
2023-11-10 16,438.41 16,718.57 16,420.44 16,713.22 0.0M
2023-11-09 16,583.91 16,588.90 16,356.64 16,375.32 0.0M
2023-11-08 16,541.85 16,571.70 16,436.94 16,529.98 0.0M
2023-11-07 16,415.28 16,560.20 16,367.78 16,517.08 0.0M
2023-11-06 16,364.68 16,410.13 16,270.12 16,370.37 0.0M
2023-11-03 16,180.99 16,371.61 16,159.04 16,320.76 0.0M
2023-11-02 16,020.47 16,107.28 15,956.49 16,097.61 0.0M
2023-11-01 15,604.22 15,828.66 15,589.85 15,815.39 0.0M
2023-10-31 15,482.44 15,570.57 15,373.98 15,560.68 0.0M
2023-10-30 15,438.50 15,550.49 15,367.19 15,485.74 0.0M
2023-10-27 15,398.79 15,463.87 15,255.79 15,307.17 0.0M
2023-10-26 15,459.63 15,519.17 15,187.08 15,249.74 0.0M
2023-10-25 15,787.58 15,790.79 15,502.39 15,522.87 0.0M
2023-10-24 15,842.06 15,945.46 15,766.83 15,908.51 0.0M
2023-10-23 15,655.43 15,912.55 15,556.12 15,761.33 0.0M
2023-10-20 15,930.15 15,953.85 15,711.82 15,719.53 0.0M
2023-10-19 16,168.59 16,229.03 15,929.51 15,964.44 0.0M
2023-10-18 16,271.24 16,343.96 16,072.23 16,119.45 0.0M
2023-10-17 16,247.26 16,468.06 16,180.51 16,385.13 0.0M
2023-10-16 16,288.34 16,462.97 16,280.30 16,426.58 0.0M
2023-10-13 16,481.77 16,488.98 16,177.00 16,231.94 0.0M
2023-10-12 16,553.02 16,603.47 16,334.00 16,434.08 0.0M
2023-10-11 16,488.50 16,551.33 16,403.85 16,537.49 0.0M
2023-10-10 16,351.20 16,537.43 16,334.25 16,420.25 0.0M
2023-10-09 16,133.77 16,355.41 16,074.75 16,325.07 0.0M
2023-10-06 15,893.39 16,310.58 15,858.72 16,261.03 0.0M
2023-10-05 16,014.87 16,042.79 15,844.72 16,004.84 0.0M
2023-10-04 15,850.75 16,051.52 15,826.05 16,023.98 0.0M
2023-10-03 16,016.25 16,077.20 15,748.63 15,810.21 0.0M
2023-10-02 15,999.99 16,176.77 15,983.15 16,108.67 0.0M
2023-09-29 16,144.89 16,199.70 15,950.46 16,001.59 0.0M
2023-09-28 15,788.56 16,064.03 15,766.45 15,979.68 0.0M
2023-09-27 15,874.30 15,923.94 15,690.09 15,847.06 0.0M
2023-09-26 15,953.71 15,975.70 15,775.11 15,811.67 0.0M
2023-09-25 15,943.50 16,070.94 15,894.43 16,063.06 0.0M
2023-09-22 16,081.99 16,161.93 15,977.25 15,990.77 0.0M
2023-09-21 16,131.46 16,172.83 16,003.78 16,005.50 0.0M
2023-09-20 16,593.97 16,615.21 16,299.91 16,302.15 0.0M
2023-09-19 16,518.91 16,586.33 16,433.50 16,553.69 0.0M
2023-09-18 16,543.73 16,642.15 16,535.86 16,592.48 0.0M
2023-09-15 16,809.05 16,816.98 16,561.02 16,590.17 0.0M
2023-09-14 16,809.38 16,891.43 16,713.67 16,853.30 0.0M
2023-09-13 16,667.16 16,781.99 16,618.93 16,715.46 0.0M
2023-09-12 16,770.18 16,836.32 16,654.93 16,666.95 0.0M
2023-09-11 16,800.06 16,864.71 16,704.59 16,841.05 0.0M
2023-09-08 16,643.34 16,750.62 16,617.28 16,651.58 0.0M
2023-09-07 16,546.97 16,667.40 16,507.49 16,636.18 0.0M
2023-09-06 16,925.48 16,941.38 16,699.96 16,784.72 0.0M
2023-09-05 16,932.19 17,012.42 16,873.04 16,964.15 0.0M
2023-09-01 17,095.94 17,119.73 16,917.43 16,977.19 0.0M
2023-08-31 16,988.51 17,076.98 16,950.93 16,980.56 0.0M
2023-08-30 16,889.71 16,997.44 16,844.27 16,959.32 0.0M
2023-08-29 16,556.60 16,886.31 16,544.30 16,866.90 0.0M
2023-08-28 16,566.25 16,615.39 16,483.14 16,578.08 0.0M
2023-08-25 16,347.15 16,491.16 16,180.20 16,439.42 0.0M
2023-08-24 16,734.03 16,734.49 16,284.71 16,286.08 0.0M
2023-08-23 16,368.41 16,640.04 16,368.41 16,596.53 0.0M
2023-08-22 16,442.36 16,448.19 16,309.83 16,335.83 0.0M
2023-08-21 16,143.73 16,348.87 16,117.53 16,325.56 0.0M
2023-08-18 15,953.30 16,129.70 15,919.13 16,075.16 0.0M
2023-08-17 16,360.54 16,369.96 16,089.82 16,106.13 0.0M
2023-08-16 16,438.88 16,500.72 16,293.63 16,295.56 0.0M
2023-08-15 16,636.87 16,654.39 16,457.27 16,480.38 0.0M
2023-08-14 16,441.61 16,671.50 16,421.65 16,670.50 0.0M
2023-08-11 16,482.71 16,587.49 16,454.10 16,496.25 0.0M
2023-08-10 16,605.84 16,605.84 16,605.84 16,605.84 0.0M
2023-08-09 16,585.20 16,585.20 16,585.20 16,585.20 0.0M
2023-08-08 16,780.54 16,780.54 16,780.54 16,780.54 0.0M
2023-08-07 16,913.53 16,913.53 16,913.53 16,913.53 0.0M
2023-08-04 16,951.40 17,064.11 16,796.68 16,789.59 0.0M
2023-08-03 16,798.28 16,958.44 16,776.04 16,870.74 0.0M
2023-08-02 17,079.74 17,081.09 16,816.38 16,887.25 0.0M
2023-08-01 17,251.54 17,292.96 17,179.88 17,262.39 0.0M
2023-07-31 17,326.90 17,366.79 17,272.34 17,336.71 0.0M
2023-07-28 17,159.89 17,334.53 17,145.72 17,301.06 0.0M
2023-07-27 17,302.87 17,352.46 16,925.57 16,977.75 0.0M
2023-07-26 17,066.44 17,143.57 16,967.88 17,070.98 0.0M
2023-07-25 17,029.70 17,161.01 17,028.83 17,091.71 0.0M
2023-07-24 17,015.67 17,050.13 16,913.55 16,988.16 0.0M
2023-07-21 17,096.06 17,133.32 16,941.72 16,956.65 0.0M
2023-07-20 17,247.20 17,291.45 16,953.97 16,993.46 0.0M
2023-07-19 17,398.40 17,456.43 17,300.00 17,349.45 0.0M
2023-07-18 17,173.30 17,396.17 17,129.63 17,344.15 0.0M
2023-07-17 17,097.98 17,248.41 17,083.59 17,212.81 0.0M
2023-07-14 17,118.21 17,197.30 17,015.86 17,054.22 0.0M
2023-07-13 16,942.35 17,114.72 16,931.58 17,084.23 0.0M
2023-07-12 16,814.80 16,872.58 16,725.98 16,818.82 0.0M
2023-07-11 16,566.07 16,644.63 16,485.72 16,627.55 0.0M
2023-07-10 16,488.18 16,545.02 16,415.07 16,536.65 0.0M
2023-07-07 16,515.60 16,680.47 16,501.90 16,506.72 0.0M
2023-07-06 16,497.27 16,541.19 16,393.46 16,528.53 0.0M
2023-07-05 16,640.78 16,728.25 16,631.29 16,664.40 0.0M
2023-07-03 16,671.66 16,720.45 16,641.10 16,693.49 0.0M
2023-06-30 16,575.64 16,692.45 16,571.01 16,657.72 0.0M
2023-06-29 16,421.40 16,453.02 16,358.46 16,420.16 0.0M
2023-06-28 16,315.76 16,494.69 16,303.33 16,419.32 0.0M
2023-06-27 16,174.70 16,403.68 16,147.78 16,375.74 0.0M
2023-06-26 16,270.72 16,397.35 16,108.45 16,110.09 0.0M
2023-06-23 16,289.27 16,395.68 16,239.20 16,299.44 0.0M
2023-06-22 16,240.07 16,467.72 16,237.84 16,466.22 0.0M
2023-06-21 16,454.41 16,475.79 16,261.23 16,311.07 0.0M
2023-06-20 16,478.84 16,562.05 16,381.65 16,509.04 0.0M
2023-06-16 16,740.54 16,746.57 16,525.39 16,535.80 0.0M
2023-06-15 16,394.83 16,703.17 16,380.92 16,648.40 0.0M
2023-06-14 16,391.31 16,501.42 16,252.93 16,458.84 0.0M
2023-06-13 16,384.95 16,418.62 16,272.23 16,393.16 0.0M
2023-06-12 16,094.46 16,262.98 16,065.73 16,258.16 0.0M
2023-06-09 16,077.58 16,166.41 15,977.26 16,013.26 0.0M
2023-06-08 15,836.98 16,000.42 15,822.38 15,988.25 0.0M
2023-06-07 16,055.66 16,136.13 15,807.16 15,825.77 0.0M
2023-06-06 15,940.00 16,068.76 15,899.03 16,032.79 0.0M
2023-06-05 15,986.87 16,098.16 15,934.29 15,975.93 0.0M
2023-06-02 15,928.43 16,007.80 15,850.40 15,989.15 0.0M
2023-06-01 15,630.99 15,869.29 15,581.68 15,819.97 0.0M
2023-05-31 15,658.33 15,731.60 15,562.93 15,618.37 0.0M
2023-05-30 15,826.89 15,881.45 15,656.69 15,716.22 0.0M
2023-05-26 15,376.12 15,696.63 15,368.06 15,664.97 0.0M
2023-05-25 15,339.53 15,376.32 15,216.94 15,329.45 0.0M
2023-05-24 15,068.20 15,125.83 14,988.47 15,070.94 0.0M
2023-05-23 15,274.30 15,342.94 15,155.46 15,162.48 0.0M
2023-05-22 15,287.88 15,398.68 15,276.80 15,355.88 0.0M
2023-05-19 15,342.04 15,368.92 15,238.95 15,279.80 0.0M
2023-05-18 15,105.12 15,327.98 15,103.18 15,316.31 0.0M
2023-05-17 14,953.30 15,104.71 14,888.67 15,088.42 0.0M
2023-05-16 14,874.13 14,966.75 14,871.07 14,893.44 0.0M
2023-05-15 14,842.71 14,933.49 14,797.09 14,919.98 0.0M
2023-05-12 14,901.97 14,919.01 14,731.95 14,822.62 0.0M
2023-05-11 14,863.20 14,894.71 14,783.81 14,871.94 0.0M
2023-05-10 14,820.01 14,881.55 14,692.39 14,843.86 0.0M
2023-05-09 14,709.96 14,734.50 14,683.76 14,690.39 0.0M
2023-05-08 14,752.85 14,793.02 14,688.41 14,783.29 0.0M
2023-05-05 14,561.47 14,792.79 14,552.65 14,757.31 0.0M
2023-05-04 14,469.16 14,512.34 14,382.37 14,431.84 0.0M
2023-05-03 14,588.54 14,727.84 14,498.60 14,502.06 0.0M
2023-05-02 14,710.24 14,720.57 14,489.81 14,568.53 0.0M
2023-05-01 14,724.73 14,786.56 14,689.80 14,727.81 0.0M
2023-04-28 14,613.04 14,745.90 14,570.86 14,744.54 0.0M
2023-04-27 14,437.35 14,656.65 14,411.74 14,642.46 0.0M
2023-04-26 14,228.42 14,432.16 14,269.46 14,295.12 0.0M
2023-04-25 14,433.00 14,459.10 14,227.96 14,228.42 0.0M
2023-04-24 14,535.01 14,595.44 14,422.67 14,515.40 0.0M
2023-04-21 14,526.02 14,587.67 14,454.62 14,557.89 0.0M
2023-04-20 14,517.59 14,658.53 14,484.88 14,542.28 0.0M
2023-04-19 14,547.16 14,700.81 14,542.93 14,659.97 0.0M
2023-04-18 14,753.22 14,766.33 14,603.29 14,655.37 0.0M
2023-04-17 14,600.89 14,662.13 14,547.67 14,660.57 0.0M
2023-04-14 14,612.54 14,718.43 14,502.37 14,619.24 0.0M
2023-04-13 14,467.22 14,685.93 14,465.43 14,670.83 0.0M
2023-04-12 14,603.92 14,632.42 14,369.59 14,385.02 0.0M
2023-04-11 14,566.95 14,580.24 14,483.93 14,508.62 0.0M
2023-04-10 14,440.19 14,572.60 14,378.77 14,571.89 0.0M
2023-04-06 14,396.70 14,588.93 14,347.60 14,576.22 0.0M
2023-04-05 14,568.45 14,574.47 14,387.69 14,466.08 0.0M
2023-04-04 14,720.82 14,740.34 14,568.10 14,621.77 0.0M
2023-04-03 14,643.42 14,704.00 14,571.60 14,695.69 0.0M
2023-03-31 14,505.30 14,742.07 14,503.97 14,734.81 0.0M
2023-03-30 14,479.83 14,521.23 14,411.03 14,483.48 0.0M
2023-03-29 14,291.82 14,395.50 14,252.95 14,376.98 0.0M
2023-03-28 14,167.84 14,167.84 14,025.91 14,123.63 0.0M
2023-03-27 14,307.41 14,349.20 14,151.31 14,187.22 0.0M
2023-03-24 14,161.64 14,256.40 14,068.88 14,253.67 0.0M
2023-03-23 14,238.25 14,420.72 14,085.39 14,209.41 0.0M
2023-03-22 14,293.91 14,482.55 14,064.08 14,067.83 0.0M
2023-03-21 14,182.15 14,320.00 14,134.08 14,297.04 0.0M
2023-03-20 13,999.31 14,097.15 13,922.54 14,073.02 0.0M
2023-03-17 14,098.09 14,190.62 13,936.92 14,018.74 0.0M
2023-03-16 13,722.32 14,142.88 13,698.96 14,122.97 0.0M
2023-03-15 13,609.00 13,797.91 13,545.45 13,781.21 0.0M
2023-03-14 13,689.16 13,820.86 13,601.43 13,774.02 0.0M
2023-03-13 13,305.97 13,649.74 13,235.28 13,483.57 0.0M
2023-03-10 13,647.93 13,706.31 13,368.97 13,423.23 0.0M
2023-03-09 13,952.14 14,059.15 13,640.90 13,663.03 0.0M
2023-03-08 13,920.04 13,978.05 13,841.32 13,947.66 0.0M
2023-03-07 14,061.81 14,103.97 13,870.30 13,892.36 0.0M
2023-03-06 14,141.05 14,250.75 14,057.45 14,067.40 0.0M
2023-03-03 13,884.76 14,095.58 13,872.82 14,082.77 0.0M
2023-03-02 13,582.48 13,840.05 13,582.28 13,810.41 0.0M
2023-03-01 13,789.99 13,827.84 13,672.29 13,707.97 0.0M
2023-02-28 13,793.50 13,910.55 13,774.64 13,798.92 0.0M
2023-02-27 13,872.67 13,930.54 13,785.24 13,812.19 0.0M
2023-02-24 13,736.06 13,772.41 13,652.09 13,724.93 0.0M
2023-02-23 14,015.56 14,018.02 13,769.46 13,959.53 0.0M
2023-02-22 13,870.23 13,948.89 13,783.49 13,858.03 0.0M
2023-02-21 14,018.37 14,071.08 13,838.70 13,840.05 0.0M
2023-02-17 14,183.43 14,214.40 14,057.84 14,195.19 0.0M
2023-02-16 14,326.27 14,499.71 14,274.55 14,277.52 0.0M
2023-02-15 14,336.70 14,536.74 14,302.62 14,535.91 0.0M
2023-02-14 14,215.82 14,446.53 14,158.47 14,398.73 0.0M
2023-02-13 14,155.69 14,338.46 14,108.31 14,315.43 0.0M
2023-02-10 14,101.93 14,175.59 14,000.76 14,106.17 0.0M
2023-02-09 14,525.61 14,527.84 14,135.69 14,189.21 0.0M
2023-02-08 14,524.68 14,557.49 14,309.23 14,333.81 0.0M
2023-02-07 14,310.30 14,621.95 14,244.75 14,578.11 0.0M
2023-02-06 14,326.07 14,409.09 14,252.76 14,305.66 0.0M
2023-02-03 14,375.82 14,718.10 14,375.82 14,448.13 0.0M
2023-02-02 14,517.87 14,763.82 14,468.53 14,681.11 0.0M
2023-02-01 13,925.50 14,323.62 13,837.89 14,218.10 0.0M
2023-01-31 13,715.25 13,940.78 13,715.01 13,939.02 0.0M
2023-01-30 13,852.02 13,901.31 13,703.07 13,709.42 0.0M
2023-01-27 13,800.47 14,066.86 13,800.23 13,982.43 0.0M
2023-01-26 13,785.90 13,855.26 13,644.88 13,850.88 0.0M
2023-01-25 13,410.64 13,636.45 13,317.57 13,611.35 0.0M
2023-01-24 13,598.81 13,689.31 13,574.40 13,636.51 0.0M
2023-01-23 13,441.15 13,722.15 13,407.56 13,672.71 0.0M
2023-01-20 13,143.64 13,406.53 13,096.70 13,403.24 0.0M
2023-01-19 13,102.27 13,152.94 12,999.01 13,056.40 0.0M
2023-01-18 13,439.77 13,502.89 13,176.41 13,182.38 0.0M
2023-01-17 13,318.32 13,409.07 13,263.84 13,348.53 0.0M
2023-01-13 13,121.44 13,335.16 13,113.98 13,329.33 0.0M
2023-01-12 13,197.05 13,267.43 12,989.95 13,235.37 0.0M
2023-01-11 12,987.32 13,152.69 12,948.51 13,151.76 0.0M
2023-01-10 12,762.02 12,925.58 12,740.21 12,924.33 0.0M
2023-01-09 12,827.44 13,002.08 12,775.73 12,795.61 0.0M
2023-01-06 12,468.59 12,757.54 12,349.58 12,715.62 0.0M
2023-01-05 12,500.28 12,503.78 12,385.92 12,397.94 0.0M
2023-01-04 12,593.12 12,650.13 12,436.52 12,582.22 0.0M
2023-01-03 12,705.25 12,766.59 12,401.06 12,494.67 0.0M