NASDAQ Computer (IXK)

IXK
🏛️ 美国 →
21,839.40
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
2021-12-31 12,223.60 12,266.05 12,154.16 12,155.53 0.0M
2021-12-30 12,309.79 12,365.63 12,229.23 12,241.14 0.0M
2021-12-29 12,322.18 12,364.64 12,240.11 12,302.86 0.0M
2021-12-28 12,431.42 12,436.63 12,283.14 12,310.81 0.0M
2021-12-27 12,205.77 12,409.46 12,205.77 12,408.55 0.0M
2021-12-23 12,096.97 12,189.46 12,083.25 12,147.66 0.0M
2021-12-22 11,911.39 12,077.69 11,867.49 12,071.70 0.0M
2021-12-21 11,778.88 11,935.90 11,624.16 11,925.75 0.0M
2021-12-20 11,547.34 11,649.08 11,524.63 11,627.81 0.0M
2021-12-17 11,645.46 11,851.06 11,614.83 11,741.83 0.0M
2021-12-16 12,220.71 12,234.30 11,720.23 11,787.66 0.0M
2021-12-15 11,871.44 12,206.58 11,734.78 12,196.35 0.0M
2021-12-14 11,878.25 11,973.17 11,718.96 11,863.89 0.0M
2021-12-13 12,269.13 12,306.69 12,046.46 12,053.56 0.0M
2021-12-10 12,197.32 12,257.50 12,107.66 12,250.45 0.0M
2021-12-09 12,194.67 12,298.11 12,064.31 12,076.28 0.0M
2021-12-08 12,136.10 12,238.56 12,081.76 12,230.20 0.0M
2021-12-07 11,958.03 12,156.20 11,953.09 12,143.06 0.0M
2021-12-06 11,639.14 11,736.24 11,489.28 11,707.68 0.0M
2021-12-03 11,851.97 11,898.75 11,461.05 11,600.17 0.0M
2021-12-02 11,634.11 11,879.48 11,628.34 11,822.11 0.0M
2021-12-01 12,105.83 12,176.65 11,757.12 11,768.54 0.0M
2021-11-30 12,023.01 12,135.01 11,856.11 11,926.27 0.0M
2021-11-29 11,961.46 12,104.45 11,930.33 12,074.50 0.0M
2021-11-26 11,926.05 12,006.23 11,732.82 11,765.64 0.0M
2021-11-24 11,916.61 12,074.34 11,841.08 12,071.47 0.0M
2021-11-23 11,990.67 12,061.76 11,835.47 11,995.80 0.0M
2021-11-22 12,296.58 12,421.20 12,053.69 12,058.60 0.0M
2021-11-19 12,196.46 12,291.71 12,163.56 12,237.05 0.0M
2021-11-18 12,069.69 12,162.15 12,008.66 12,141.53 0.0M
2021-11-17 12,016.76 12,075.69 11,963.94 11,990.77 0.0M
2021-11-16 11,885.13 12,025.09 11,861.43 12,007.18 0.0M
2021-11-15 11,960.10 11,989.88 11,845.00 11,910.65 0.0M
2021-11-12 11,802.72 11,940.04 11,769.43 11,926.49 0.0M
2021-11-11 11,764.10 11,795.41 11,742.70 11,751.26 0.0M
2021-11-10 11,807.73 11,872.58 11,627.54 11,670.98 0.0M
2021-11-09 12,009.67 12,027.13 11,882.48 11,945.77 0.0M
2021-11-08 11,944.48 11,981.55 11,905.03 11,947.89 0.0M
2021-11-05 11,926.55 11,979.69 11,824.72 11,886.16 0.0M
2021-11-04 11,719.22 11,889.19 11,698.20 11,852.32 0.0M
2021-11-03 11,607.78 11,680.30 11,546.69 11,667.33 0.0M
2021-11-02 11,507.25 11,616.51 11,503.61 11,579.39 0.0M
2021-11-01 11,521.62 11,522.89 11,431.80 11,482.38 0.0M
2021-10-29 11,341.71 11,519.47 11,341.71 11,515.54 0.0M
2021-10-28 11,355.17 11,437.94 11,332.44 11,429.90 0.0M
2021-10-27 11,226.82 11,406.36 11,226.82 11,298.04 0.0M
2021-10-26 11,262.45 11,291.09 11,159.74 11,193.34 0.0M
2021-10-25 11,145.11 11,200.15 11,084.04 11,171.28 0.0M
2021-10-22 11,196.53 11,243.09 11,089.82 11,135.07 0.0M
2021-10-21 11,161.98 11,281.58 11,152.59 11,273.77 0.0M
2021-10-20 11,232.72 11,239.85 11,139.35 11,185.32 0.0M
2021-10-19 11,137.15 11,214.59 11,110.31 11,204.09 0.0M
2021-10-18 10,918.41 11,103.30 10,910.90 11,097.92 0.0M
2021-10-15 10,954.00 10,967.55 10,901.85 10,964.10 0.0M
2021-10-14 10,815.96 10,930.50 10,789.31 10,925.47 0.0M
2021-10-13 10,658.24 10,698.70 10,606.23 10,686.98 0.0M
2021-10-12 10,701.06 10,707.48 10,579.23 10,598.07 0.0M
2021-10-11 10,670.86 10,809.54 10,652.76 10,667.46 0.0M
2021-10-08 10,799.77 10,806.57 10,701.53 10,721.10 0.0M
2021-10-07 10,762.83 10,844.90 10,742.83 10,753.84 0.0M
2021-10-06 10,450.70 10,662.46 10,432.70 10,653.77 0.0M
2021-10-05 10,446.66 10,631.79 10,430.87 10,571.04 0.0M
2021-10-04 10,598.18 10,602.86 10,312.57 10,392.59 0.0M
2021-10-01 10,595.65 10,704.65 10,475.01 10,680.81 0.0M
2021-09-30 10,645.71 10,700.59 10,541.84 10,548.07 0.0M
2021-09-29 10,686.61 10,731.90 10,571.45 10,590.19 0.0M
2021-09-28 10,837.52 10,871.70 10,630.62 10,635.67 0.0M
2021-09-27 11,028.05 11,047.00 10,933.32 11,013.87 0.0M
2021-09-24 11,047.56 11,145.61 11,027.10 11,127.58 0.0M
2021-09-23 11,070.31 11,137.16 11,021.57 11,115.48 0.0M
2021-09-22 10,929.72 11,057.96 10,893.53 11,018.10 0.0M
2021-09-21 10,945.92 10,975.62 10,855.70 10,908.36 0.0M
2021-09-20 10,896.89 10,976.82 10,726.85 10,876.18 0.0M
2021-09-17 11,266.57 11,266.57 11,091.14 11,112.53 0.0M
2021-09-16 11,249.34 11,308.50 11,176.66 11,296.08 0.0M
2021-09-15 11,247.40 11,303.43 11,141.05 11,295.77 0.0M
2021-09-14 11,262.73 11,285.10 11,173.57 11,197.66 0.0M
2021-09-13 11,267.87 11,291.92 11,134.00 11,200.55 0.0M
2021-09-10 11,370.69 11,403.79 11,173.91 11,181.76 0.0M
2021-09-09 11,346.55 11,376.15 11,290.93 11,295.71 0.0M
2021-09-08 11,397.19 11,398.53 11,255.40 11,326.98 0.0M
2021-09-07 11,400.47 11,429.71 11,356.25 11,412.42 0.0M
2021-09-03 11,333.59 11,409.78 11,313.37 11,386.47 0.0M
2021-09-02 11,375.19 11,395.01 11,287.60 11,328.89 0.0M
2021-09-01 11,363.36 11,425.61 11,331.09 11,337.78 0.0M
2021-08-31 11,367.81 11,371.09 11,295.39 11,316.84 0.0M
2021-08-30 11,287.06 11,400.51 11,285.16 11,384.90 0.0M
2021-08-27 11,105.63 11,251.96 11,098.57 11,241.32 0.0M
2021-08-26 11,146.34 11,177.54 11,085.05 11,090.92 0.0M
2021-08-25 11,177.55 11,204.50 11,134.82 11,161.08 0.0M
2021-08-24 11,129.64 11,177.53 11,123.16 11,142.94 0.0M
2021-08-23 10,985.04 11,137.05 10,984.42 11,116.28 0.0M
2021-08-20 10,835.36 10,957.70 10,822.21 10,949.90 0.0M
2021-08-19 10,640.74 10,843.55 10,632.92 10,797.24 0.0M
2021-08-18 10,814.98 10,869.98 10,703.47 10,714.25 0.0M
2021-08-17 10,883.30 10,914.00 10,781.67 10,846.15 0.0M
2021-08-16 10,918.57 10,968.36 10,785.07 10,966.30 0.0M
2021-08-13 10,895.36 10,951.72 10,879.72 10,940.10 0.0M
2021-08-12 10,809.25 10,903.20 10,775.39 10,896.99 0.0M
2021-08-11 10,872.58 10,893.27 10,770.92 10,826.08 0.0M
2021-08-10 10,933.87 10,956.05 10,808.11 10,835.75 0.0M
2021-08-09 10,939.22 10,953.26 10,878.07 10,910.52 0.0M
2021-08-06 10,916.21 10,946.73 10,878.00 10,920.97 0.0M
2021-08-05 10,905.28 10,964.36 10,881.02 10,961.77 0.0M
2021-08-04 10,853.54 10,926.89 10,826.72 10,901.01 0.0M
2021-08-03 10,809.71 10,861.77 10,719.56 10,855.53 0.0M
2021-08-02 10,844.87 10,860.59 10,758.16 10,792.09 0.0M
2021-07-30 10,733.91 10,803.91 10,730.87 10,786.45 0.0M
2021-07-29 10,765.10 10,836.64 10,759.16 10,799.77 0.0M
2021-07-28 10,764.94 10,838.78 10,665.29 10,777.01 0.0M
2021-07-27 10,850.76 10,854.74 10,571.60 10,710.63 0.0M
2021-07-26 10,830.85 10,878.61 10,787.42 10,866.07 0.0M
2021-07-23 10,768.45 10,862.64 10,711.73 10,853.82 0.0M
2021-07-22 10,639.03 10,702.66 10,638.21 10,690.68 0.0M
2021-07-21 10,491.16 10,612.60 10,480.77 10,612.45 0.0M
2021-07-20 10,389.61 10,555.89 10,317.88 10,497.22 0.0M
2021-07-19 10,325.68 10,377.50 10,272.86 10,339.45 0.0M
2021-07-16 10,600.69 10,631.76 10,454.03 10,464.90 0.0M
2021-07-15 10,668.57 10,669.64 10,500.33 10,562.81 0.0M
2021-07-14 10,736.88 10,763.71 10,640.41 10,667.93 0.0M
2021-07-13 10,593.16 10,714.81 10,577.18 10,636.95 0.0M
2021-07-12 10,636.19 10,645.09 10,563.79 10,608.30 0.0M
2021-07-09 10,473.79 10,592.81 10,454.61 10,585.51 0.0M
2021-07-08 10,405.43 10,534.43 10,366.05 10,489.18 0.0M
2021-07-07 10,665.05 10,666.97 10,543.60 10,598.00 0.0M
2021-07-06 10,570.09 10,623.64 10,472.07 10,579.60 0.0M
2021-07-02 10,447.28 10,540.81 10,440.84 10,533.31 0.0M
2021-07-01 10,355.36 10,394.32 10,315.43 10,390.56 0.0M
2021-06-30 10,404.33 10,411.50 10,357.88 10,384.17 0.0M
2021-06-29 10,374.82 10,422.29 10,336.43 10,420.53 0.0M
2021-06-28 10,254.92 10,374.07 10,254.76 10,368.28 0.0M
2021-06-25 10,242.21 10,251.77 10,190.26 10,206.47 0.0M
2021-06-24 10,221.05 10,270.28 10,210.98 10,232.90 0.0M
2021-06-23 10,158.39 10,209.87 10,143.78 10,162.45 0.0M
2021-06-22 10,055.86 10,165.75 10,048.26 10,160.66 0.0M
2021-06-21 9,971.85 10,060.07 9,898.06 10,055.06 0.0M
2021-06-18 10,046.50 10,064.15 9,965.57 9,974.94 0.0M
2021-06-17 9,915.05 10,109.26 9,914.97 10,075.08 0.0M
2021-06-16 9,998.96 10,041.17 9,837.20 9,945.59 0.0M
2021-06-15 10,042.57 10,055.78 9,962.59 9,977.47 0.0M
2021-06-14 9,935.34 10,052.02 9,900.86 10,051.34 0.0M
2021-06-11 9,881.19 9,921.94 9,867.54 9,921.56 0.0M
2021-06-10 9,797.25 9,889.43 9,779.31 9,872.38 0.0M
2021-06-09 9,838.65 9,851.74 9,784.86 9,789.88 0.0M
2021-06-08 9,844.47 9,885.22 9,754.70 9,791.45 0.0M
2021-06-07 9,732.81 9,797.78 9,718.08 9,792.12 0.0M
2021-06-04 9,616.19 9,759.91 9,610.93 9,749.26 0.0M
2021-06-03 9,578.69 9,597.39 9,491.98 9,549.10 0.0M
2021-06-02 9,624.37 9,693.40 9,600.39 9,655.93 0.0M
2021-06-01 9,698.66 9,708.91 9,582.12 9,626.67 0.0M
2021-05-28 9,674.73 9,710.95 9,644.14 9,646.56 0.0M
2021-05-27 9,662.18 9,703.11 9,632.57 9,632.57 0.0M
2021-05-26 9,659.64 9,687.37 9,646.79 9,674.11 0.0M
2021-05-25 9,667.07 9,698.17 9,616.52 9,641.96 0.0M
2021-05-24 9,504.07 9,656.91 9,500.80 9,621.44 0.0M
2021-05-21 9,546.93 9,547.25 9,417.34 9,425.69 0.0M
2021-05-20 9,342.99 9,509.65 9,341.62 9,485.07 0.0M
2021-05-19 9,085.92 9,300.76 9,085.92 9,293.61 0.0M
2021-05-18 9,364.46 9,388.41 9,244.62 9,248.32 0.0M
2021-05-17 9,315.06 9,326.57 9,231.50 9,325.54 0.0M
2021-05-14 9,246.37 9,408.18 9,235.76 9,378.66 0.0M
2021-05-13 9,157.67 9,234.76 9,064.41 9,139.80 0.0M
2021-05-12 9,157.60 9,216.16 9,013.47 9,040.43 0.0M
2021-05-11 9,106.46 9,336.27 9,102.02 9,313.34 0.0M
2021-05-10 9,535.77 9,536.20 9,328.99 9,329.52 0.0M
2021-05-07 9,626.89 9,681.36 9,580.94 9,614.01 0.0M
2021-05-06 9,435.70 9,532.29 9,362.99 9,530.13 0.0M
2021-05-05 9,562.62 9,580.67 9,441.23 9,463.10 0.0M
2021-05-04 9,590.91 9,609.53 9,350.93 9,475.76 0.0M
2021-05-03 9,779.01 9,804.38 9,672.28 9,689.16 0.0M
2021-04-30 9,760.79 9,844.46 9,715.29 9,733.56 0.0M
2021-04-29 9,970.13 9,976.71 9,767.18 9,870.39 0.0M
2021-04-28 9,875.95 9,902.47 9,804.00 9,816.61 0.0M
2021-04-27 9,929.17 9,929.17 9,835.78 9,864.26 0.0M
2021-04-26 9,838.84 9,912.53 9,821.83 9,899.18 0.0M
2021-04-23 9,689.47 9,849.22 9,689.47 9,820.71 0.0M
2021-04-22 9,769.04 9,805.87 9,613.54 9,653.63 0.0M
2021-04-21 9,672.46 9,776.60 9,628.01 9,775.29 0.0M
2021-04-20 9,767.20 9,793.58 9,622.30 9,689.67 0.0M
2021-04-19 9,821.33 9,885.93 9,715.48 9,775.43 0.0M
2021-04-16 9,891.54 9,893.27 9,817.16 9,868.94 0.0M
2021-04-15 9,817.06 9,896.61 9,812.27 9,887.55 0.0M
2021-04-14 9,840.08 9,845.06 9,701.40 9,714.52 0.0M
2021-04-13 9,782.72 9,857.18 9,775.78 9,844.30 0.0M
2021-04-12 9,752.76 9,765.84 9,695.09 9,739.05 0.0M
2021-04-09 9,685.74 9,803.14 9,661.07 9,800.62 0.0M
2021-04-08 9,696.20 9,731.12 9,675.28 9,729.66 0.0M
2021-04-07 9,524.25 9,622.65 9,507.82 9,603.89 0.0M
2021-04-06 9,544.05 9,605.97 9,518.17 9,541.40 0.0M
2021-04-05 9,408.87 9,583.61 9,398.92 9,570.64 0.0M
2021-04-01 9,270.90 9,349.20 9,258.42 9,346.04 0.0M
2021-03-31 9,024.94 9,193.62 9,020.63 9,127.26 0.0M
2021-03-30 8,962.80 8,981.33 8,889.74 8,952.10 0.0M
2021-03-29 9,027.27 9,058.71 8,937.87 9,015.93 0.0M
2021-03-26 8,875.56 9,053.42 8,859.91 9,043.52 0.0M
2021-03-25 8,830.59 8,948.96 8,770.07 8,877.52 0.0M
2021-03-24 9,129.89 9,137.40 8,910.82 8,912.42 0.0M
2021-03-23 9,166.41 9,208.99 9,053.70 9,073.23 0.0M
2021-03-22 9,022.00 9,199.40 9,022.00 9,139.00 0.0M
2021-03-19 8,927.84 9,028.98 8,871.34 8,973.68 0.0M
2021-03-18 9,076.26 9,099.04 8,908.95 8,917.22 0.0M
2021-03-17 9,106.59 9,281.57 9,034.08 9,220.93 0.0M
2021-03-16 9,179.44 9,315.02 9,152.91 9,202.48 0.0M
2021-03-15 9,000.33 9,114.49 8,974.31 9,113.11 0.0M
2021-03-12 8,972.62 9,002.33 8,889.48 8,997.41 0.0M
2021-03-11 9,015.03 9,149.34 9,005.50 9,108.84 0.0M
2021-03-10 9,014.73 9,024.77 8,834.43 8,849.71 0.0M
2021-03-09 8,810.67 8,971.62 8,778.78 8,915.88 0.0M
2021-03-08 8,863.29 8,892.40 8,552.13 8,560.95 0.0M
2021-03-05 8,847.51 8,920.66 8,573.60 8,897.73 0.0M
2021-03-04 8,860.80 8,984.42 8,631.29 8,737.07 0.0M
2021-03-03 9,149.82 9,174.41 8,881.38 8,897.12 0.0M
2021-03-02 9,357.57 9,357.57 9,157.46 9,164.51 0.0M
2021-03-01 9,190.72 9,349.41 9,135.49 9,340.53 0.0M
2021-02-26 9,060.04 9,185.32 8,935.72 9,039.78 0.0M
2021-02-25 9,229.93 9,310.45 8,917.61 8,953.13 0.0M
2021-02-24 9,149.53 9,327.51 9,044.32 9,319.59 0.0M
2021-02-23 9,059.42 9,273.50 8,872.72 9,223.35 0.0M
2021-02-22 9,405.22 9,433.77 9,252.56 9,254.62 0.0M
2021-02-19 9,560.23 9,590.15 9,470.95 9,526.14 0.0M
2021-02-18 9,472.29 9,538.90 9,395.52 9,512.15 0.0M
2021-02-17 9,560.45 9,601.44 9,471.60 9,578.61 0.0M
2021-02-16 9,725.83 9,766.76 9,642.08 9,677.05 0.0M
2021-02-12 9,620.06 9,696.57 9,574.09 9,689.72 0.0M
2021-02-11 9,611.12 9,651.65 9,547.80 9,645.52 0.0M
2021-02-10 9,610.95 9,633.08 9,461.06 9,556.03 0.0M
2021-02-09 9,519.78 9,605.17 9,519.35 9,545.63 0.0M
2021-02-08 9,495.66 9,537.25 9,460.18 9,536.72 0.0M
2021-02-05 9,449.32 9,480.95 9,400.89 9,457.18 0.0M
2021-02-04 9,366.64 9,429.41 9,308.66 9,428.18 0.0M
2021-02-03 9,402.54 9,420.69 9,314.49 9,334.74 0.0M
2021-02-02 9,273.68 9,325.12 9,236.87 9,292.17 0.0M
2021-02-01 9,035.97 9,216.73 8,960.23 9,171.93 0.0M
2021-01-29 9,092.78 9,107.52 8,858.68 8,929.12 0.0M
2021-01-28 9,160.05 9,298.87 9,130.89 9,143.21 0.0M
2021-01-27 9,287.10 9,302.56 9,030.91 9,115.10 0.0M
2021-01-26 9,363.02 9,383.36 9,289.93 9,340.67 0.0M
2021-01-25 9,390.84 9,434.60 9,101.73 9,335.66 0.0M
2021-01-22 9,209.48 9,283.30 9,192.58 9,249.73 0.0M
2021-01-21 9,174.32 9,263.06 9,126.65 9,234.41 0.0M
2021-01-20 8,993.57 9,139.84 8,977.20 9,107.25 0.0M
2021-01-19 8,819.34 8,905.05 8,770.67 8,889.05 0.0M
2021-01-15 8,804.85 8,837.91 8,703.51 8,717.60 0.0M
2021-01-14 8,880.05 8,905.05 8,785.44 8,794.22 0.0M
2021-01-13 8,801.21 8,872.87 8,778.79 8,840.06 0.0M
2021-01-12 8,800.40 8,837.66 8,702.50 8,786.13 0.0M
2021-01-11 8,805.59 8,879.10 8,766.74 8,802.64 0.0M
2021-01-08 8,905.57 8,923.36 8,799.91 8,910.68 0.0M
2021-01-07 8,663.02 8,864.81 8,661.89 8,844.29 0.0M
2021-01-06 8,570.70 8,725.72 8,540.57 8,571.75 0.0M
2021-01-05 8,647.48 8,762.25 8,647.48 8,755.25 0.0M
2021-01-04 8,860.04 8,861.04 8,556.99 8,671.01 0.0M