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
2022-12-30 7,713.41 7,809.80 7,674.12 7,806.96 0.0M
2022-12-29 7,676.37 7,841.34 7,661.95 7,815.25 0.0M
2022-12-28 7,700.47 7,770.42 7,579.79 7,586.03 0.0M
2022-12-27 7,790.00 7,803.60 7,689.01 7,721.35 0.0M
2022-12-23 7,770.66 7,843.53 7,704.55 7,833.06 0.0M
2022-12-22 7,922.21 7,939.87 7,689.81 7,820.21 0.0M
2022-12-21 7,929.59 8,081.30 7,912.02 8,043.03 0.0M
2022-12-20 7,834.51 7,946.60 7,797.12 7,911.04 0.0M
2022-12-19 8,032.81 8,040.31 7,844.00 7,894.28 0.0M
2022-12-16 8,113.19 8,172.10 7,993.22 8,038.01 0.0M
2022-12-15 8,328.04 8,337.49 8,086.65 8,119.49 0.0M
2022-12-14 8,532.77 8,624.90 8,357.70 8,458.66 0.0M
2022-12-13 8,739.65 8,796.51 8,444.78 8,531.46 0.0M
2022-12-12 8,252.33 8,391.26 8,235.60 8,390.63 0.0M
2022-12-09 8,258.10 8,361.65 8,208.39 8,236.47 0.0M
2022-12-08 8,213.19 8,322.82 8,147.42 8,286.34 0.0M
2022-12-07 8,180.21 8,248.21 8,128.16 8,165.91 0.0M
2022-12-06 8,428.27 8,447.37 8,179.72 8,229.43 0.0M
2022-12-05 8,504.56 8,583.01 8,381.70 8,433.48 0.0M
2022-12-02 8,437.51 8,582.70 8,420.92 8,558.92 0.0M
2022-12-01 8,571.96 8,651.19 8,497.09 8,600.71 0.0M
2022-11-30 8,109.19 8,574.41 8,104.61 8,573.89 0.0M
2022-11-29 8,199.90 8,218.74 8,083.18 8,121.85 0.0M
2022-11-28 8,293.09 8,347.15 8,168.21 8,199.52 0.0M
2022-11-25 8,396.22 8,418.55 8,374.90 8,381.03 0.0M
2022-11-23 8,363.11 8,489.48 8,363.11 8,467.32 0.0M
2022-11-22 8,263.96 8,382.51 8,182.54 8,376.97 0.0M
2022-11-21 8,292.26 8,328.93 8,220.48 8,230.76 0.0M
2022-11-18 8,439.49 8,440.69 8,278.68 8,345.86 0.0M
2022-11-17 8,203.23 8,406.00 8,198.22 8,357.08 0.0M
2022-11-16 8,404.36 8,433.55 8,322.57 8,349.54 0.0M
2022-11-15 8,579.48 8,601.70 8,395.30 8,490.38 0.0M
2022-11-14 8,357.05 8,448.75 8,297.71 8,341.82 0.0M
2022-11-11 8,246.63 8,469.25 8,192.96 8,441.97 0.0M
2022-11-10 8,002.70 8,248.04 7,925.17 8,244.78 0.0M
2022-11-09 7,686.34 7,706.08 7,556.08 7,563.47 0.0M
2022-11-08 7,764.07 7,852.42 7,636.13 7,756.86 0.0M
2022-11-07 7,580.10 7,701.46 7,515.58 7,687.53 0.0M
2022-11-04 7,594.58 7,595.35 7,366.18 7,553.05 0.0M
2022-11-03 7,537.95 7,563.57 7,414.36 7,416.58 0.0M
2022-11-02 7,952.34 8,036.61 7,646.68 7,647.88 0.0M
2022-11-01 8,185.90 8,189.00 7,930.54 7,943.29 0.0M
2022-10-31 8,122.14 8,138.36 8,015.64 8,059.30 0.0M
2022-10-28 7,884.57 8,211.93 7,884.33 8,194.43 0.0M
2022-10-27 8,009.63 8,037.83 7,810.23 7,828.55 0.0M
2022-10-26 8,050.05 8,248.57 8,029.46 8,039.81 0.0M
2022-10-25 8,241.83 8,388.84 8,234.45 8,383.63 0.0M
2022-10-24 8,114.98 8,228.59 7,998.78 8,199.51 0.0M
2022-10-21 7,868.89 8,120.18 7,841.90 8,103.12 0.0M
2022-10-20 7,932.39 8,097.07 7,878.60 7,917.97 0.0M
2022-10-19 7,880.86 8,005.61 7,840.38 7,912.66 0.0M
2022-10-18 8,126.21 8,128.65 7,846.25 7,949.08 0.0M
2022-10-17 7,848.84 7,921.84 7,819.40 7,892.97 0.0M
2022-10-14 7,946.40 7,965.29 7,619.14 7,629.42 0.0M
2022-10-13 7,433.91 7,916.38 7,408.00 7,874.93 0.0M
2022-10-12 7,682.18 7,740.49 7,640.85 7,661.91 0.0M
2022-10-11 7,739.07 7,821.54 7,621.66 7,681.25 0.0M
2022-10-10 7,923.39 7,934.51 7,723.41 7,804.04 0.0M
2022-10-07 8,095.76 8,124.13 7,895.74 7,931.19 0.0M
2022-10-06 8,326.41 8,418.76 8,281.67 8,295.09 0.0M
2022-10-05 8,203.74 8,393.21 8,130.40 8,341.33 0.0M
2022-10-04 8,247.49 8,334.11 8,232.59 8,322.66 0.0M
2022-10-03 7,883.67 8,099.61 7,845.07 8,056.97 0.0M
2022-09-30 7,924.13 8,062.57 7,805.71 7,807.35 0.0M
2022-09-29 8,072.77 8,083.50 7,863.56 7,963.71 0.0M
2022-09-28 8,041.15 8,253.90 8,000.24 8,214.22 0.0M
2022-09-27 8,206.76 8,275.64 8,031.26 8,112.45 0.0M
2022-09-26 8,115.33 8,264.84 8,076.03 8,091.12 0.0M
2022-09-23 8,176.56 8,194.99 8,034.04 8,138.18 0.0M
2022-09-22 8,271.43 8,344.65 8,197.12 8,254.58 0.0M
2022-09-21 8,488.83 8,630.87 8,319.34 8,320.42 0.0M
2022-09-20 8,423.77 8,522.63 8,387.24 8,455.20 0.0M
2022-09-19 8,338.62 8,511.10 8,337.90 8,502.77 0.0M
2022-09-16 8,378.69 8,435.33 8,311.73 8,423.80 0.0M
2022-09-15 8,581.23 8,661.73 8,429.99 8,478.91 0.0M
2022-09-14 8,672.90 8,717.60 8,584.60 8,672.33 0.0M
2022-09-13 8,891.26 8,935.38 8,609.30 8,628.31 0.0M
2022-09-12 9,093.54 9,179.56 9,088.69 9,175.50 0.0M
2022-09-09 8,920.65 9,061.25 8,916.39 9,041.82 0.0M
2022-09-08 8,720.11 8,884.79 8,703.36 8,829.65 0.0M
2022-09-07 8,682.17 8,849.15 8,652.56 8,812.09 0.0M
2022-09-06 8,746.00 8,781.89 8,613.25 8,659.71 0.0M
2022-09-02 8,960.92 9,007.81 8,698.69 8,744.20 0.0M
2022-09-01 8,829.92 8,883.48 8,674.93 8,869.14 0.0M
2022-08-31 9,067.53 9,108.98 8,924.76 8,927.66 0.0M
2022-08-30 9,154.94 9,164.26 8,911.86 8,994.07 0.0M
2022-08-29 9,117.13 9,204.29 9,055.82 9,091.69 0.0M
2022-08-26 9,635.40 9,664.60 9,217.21 9,218.89 0.0M
2022-08-25 9,505.57 9,661.27 9,499.45 9,658.40 0.0M
2022-08-24 9,447.17 9,507.15 9,406.64 9,457.88 0.0M
2022-08-23 9,447.67 9,550.10 9,429.16 9,443.65 0.0M
2022-08-22 9,576.96 9,596.20 9,430.56 9,454.76 0.0M
2022-08-19 9,850.12 9,874.55 9,711.43 9,732.52 0.0M
2022-08-18 9,898.61 9,995.10 9,861.05 9,952.07 0.0M
2022-08-17 9,922.70 10,005.27 9,850.94 9,914.75 0.0M
2022-08-16 10,013.14 10,076.19 9,924.90 10,020.73 0.0M
2022-08-15 9,976.99 10,077.80 9,953.63 10,064.25 0.0M
2022-08-12 9,872.03 10,014.04 9,834.98 10,014.04 0.0M
2022-08-11 9,923.90 9,993.01 9,777.50 9,791.59 0.0M
2022-08-10 9,785.82 9,858.44 9,718.81 9,851.66 0.0M
2022-08-09 9,567.18 9,597.00 9,486.60 9,549.35 0.0M
2022-08-08 9,701.87 9,836.13 9,615.88 9,660.26 0.0M
2022-08-05 9,591.67 9,761.26 9,591.67 9,716.78 0.0M
2022-08-04 9,703.08 9,759.10 9,637.19 9,754.99 0.0M
2022-08-03 9,480.76 9,753.36 9,471.99 9,727.91 0.0M
2022-08-02 9,381.36 9,555.71 9,352.59 9,440.29 0.0M
2022-08-01 9,426.02 9,589.42 9,394.75 9,475.51 0.0M
2022-07-29 9,372.22 9,532.82 9,324.18 9,505.55 0.0M
2022-07-28 9,233.22 9,364.89 9,130.22 9,348.81 0.0M
2022-07-27 8,999.56 9,296.54 8,956.97 9,253.41 0.0M
2022-07-26 8,951.49 8,961.58 8,766.04 8,798.82 0.0M
2022-07-25 9,048.99 9,076.66 8,923.30 8,987.90 0.0M
2022-07-22 9,226.04 9,276.21 9,005.89 9,057.78 0.0M
2022-07-21 9,191.18 9,295.88 9,072.78 9,294.95 0.0M
2022-07-20 9,026.06 9,227.49 8,991.15 9,181.60 0.0M
2022-07-19 8,845.70 9,025.71 8,781.19 9,017.38 0.0M
2022-07-18 8,907.03 8,959.66 8,692.00 8,723.25 0.0M
2022-07-15 8,780.89 8,827.67 8,718.25 8,825.07 0.0M
2022-07-14 8,562.69 8,711.50 8,440.98 8,677.32 0.0M
2022-07-13 8,493.76 8,688.95 8,469.43 8,628.56 0.0M
2022-07-12 8,840.69 8,889.29 8,622.56 8,669.06 0.0M
2022-07-11 8,871.46 8,882.59 8,735.81 8,784.82 0.0M
2022-07-08 8,844.43 9,008.36 8,833.57 8,980.20 0.0M
2022-07-07 8,803.85 8,984.99 8,784.05 8,965.43 0.0M
2022-07-06 8,689.69 8,811.82 8,625.92 8,740.55 0.0M
2022-07-05 8,341.47 8,667.24 8,306.90 8,664.85 0.0M
2022-07-01 8,426.01 8,490.49 8,329.03 8,473.23 0.0M
2022-06-30 8,511.40 8,588.13 8,322.17 8,469.27 0.0M
2022-06-29 8,578.59 8,669.90 8,518.36 8,612.20 0.0M
2022-06-28 8,887.10 8,970.05 8,593.46 8,596.33 0.0M
2022-06-27 9,005.40 9,019.27 8,845.86 8,881.75 0.0M
2022-06-24 8,736.80 8,959.90 8,734.30 8,953.67 0.0M
2022-06-23 8,554.02 8,642.57 8,479.93 8,619.96 0.0M
2022-06-22 8,427.57 8,627.61 8,422.52 8,487.81 0.0M
2022-06-21 8,429.62 8,602.23 8,429.62 8,522.07 0.0M
2022-06-17 8,239.32 8,380.37 8,160.43 8,304.30 0.0M
2022-06-16 8,328.47 8,361.63 8,143.56 8,207.01 0.0M
2022-06-15 8,486.44 8,694.18 8,379.29 8,570.59 0.0M
2022-06-14 8,390.64 8,431.31 8,284.93 8,357.61 0.0M
2022-06-13 8,441.25 8,528.24 8,289.69 8,313.00 0.0M
2022-06-10 8,927.85 8,961.46 8,733.02 8,734.43 0.0M
2022-06-09 9,296.88 9,404.32 9,097.18 9,100.73 0.0M
2022-06-08 9,423.49 9,487.29 9,339.11 9,368.99 0.0M
2022-06-07 9,232.44 9,465.16 9,202.71 9,449.15 0.0M
2022-06-06 9,450.21 9,504.10 9,282.70 9,335.45 0.0M
2022-06-03 9,369.41 9,436.53 9,259.41 9,302.05 0.0M
2022-06-02 9,245.19 9,579.95 9,204.43 9,578.50 0.0M
2022-06-01 9,455.93 9,537.73 9,249.72 9,315.57 0.0M
2022-05-31 9,407.05 9,460.27 9,252.55 9,359.45 0.0M
2022-05-27 9,194.11 9,407.60 9,174.19 9,406.99 0.0M
2022-05-26 8,752.97 9,108.34 8,748.16 9,070.00 0.0M
2022-05-25 8,679.86 8,907.80 8,664.26 8,839.47 0.0M
2022-05-24 8,767.69 8,795.85 8,556.91 8,729.04 0.0M
2022-05-23 8,789.34 8,988.13 8,768.36 8,970.46 0.0M
2022-05-20 8,938.23 8,951.53 8,500.23 8,779.56 0.0M
2022-05-19 8,833.04 8,961.86 8,775.88 8,792.39 0.0M
2022-05-18 9,163.12 9,196.89 8,824.22 8,852.91 0.0M
2022-05-17 9,277.77 9,321.22 9,139.91 9,310.55 0.0M
2022-05-16 9,072.65 9,189.87 9,006.57 9,061.48 0.0M
2022-05-13 8,955.78 9,221.71 8,908.09 9,166.25 0.0M
2022-05-12 8,749.43 8,982.80 8,619.05 8,827.12 0.0M
2022-05-11 9,133.39 9,326.51 8,881.19 8,903.39 0.0M
2022-05-10 9,327.00 9,366.37 9,078.75 9,229.62 0.0M
2022-05-09 9,293.49 9,349.76 9,035.07 9,072.85 0.0M
2022-05-06 9,495.35 9,648.00 9,321.45 9,469.17 0.0M
2022-05-05 9,937.80 9,940.42 9,448.87 9,562.18 0.0M
2022-05-04 9,758.10 10,113.27 9,566.97 10,092.06 0.0M
2022-05-03 9,680.08 9,804.65 9,634.96 9,734.90 0.0M
2022-05-02 9,512.70 9,724.11 9,436.00 9,715.11 0.0M
2022-04-29 9,794.37 9,953.05 9,497.10 9,511.70 0.0M
2022-04-28 9,720.20 9,974.29 9,587.71 9,907.23 0.0M
2022-04-27 9,430.72 9,659.09 9,412.55 9,473.38 0.0M
2022-04-26 9,771.60 9,771.60 9,464.90 9,465.17 0.0M
2022-04-25 9,598.82 9,848.46 9,579.50 9,840.16 0.0M
2022-04-22 9,947.78 10,005.15 9,648.61 9,660.51 0.0M
2022-04-21 10,276.03 10,369.13 9,908.27 9,936.93 0.0M
2022-04-20 10,365.64 10,382.53 10,142.29 10,173.45 0.0M
2022-04-19 10,050.35 10,293.43 10,007.03 10,272.57 0.0M
2022-04-18 10,005.78 10,133.87 9,973.67 10,073.47 0.0M
2022-04-14 10,345.15 10,345.15 10,027.94 10,037.15 0.0M
2022-04-13 10,138.91 10,357.69 10,110.12 10,322.98 0.0M
2022-04-12 10,324.68 10,401.38 10,079.96 10,128.95 0.0M
2022-04-11 10,302.98 10,313.50 10,156.26 10,165.63 0.0M
2022-04-08 10,566.73 10,580.25 10,433.25 10,449.75 0.0M
2022-04-07 10,586.66 10,713.86 10,478.74 10,633.65 0.0M
2022-04-06 10,730.57 10,760.97 10,540.77 10,617.47 0.0M
2022-04-05 11,161.73 11,169.21 10,896.35 10,923.74 0.0M
2022-04-04 10,987.80 11,195.88 10,984.90 11,193.87 0.0M
2022-04-01 10,979.11 11,029.20 10,834.03 10,953.52 0.0M
2022-03-31 11,169.80 11,178.21 10,963.89 10,966.73 0.0M
2022-03-30 11,264.85 11,299.59 11,117.06 11,165.68 0.0M
2022-03-29 11,229.43 11,338.52 11,146.81 11,319.62 0.0M
2022-03-28 10,953.49 11,117.10 10,903.69 11,116.05 0.0M
2022-03-25 11,017.57 11,039.84 10,851.61 10,995.67 0.0M
2022-03-24 10,777.42 11,017.31 10,723.60 11,015.61 0.0M
2022-03-23 10,740.45 10,886.56 10,690.27 10,708.72 0.0M
2022-03-22 10,654.01 10,921.64 10,644.26 10,852.00 0.0M
2022-03-21 10,633.73 10,713.69 10,503.37 10,657.01 0.0M
2022-03-18 10,380.68 10,688.10 10,351.48 10,675.85 0.0M
2022-03-17 10,271.88 10,434.52 10,224.29 10,426.91 0.0M
2022-03-16 10,084.89 10,338.92 9,951.09 10,336.28 0.0M
2022-03-15 9,709.25 9,969.20 9,647.28 9,948.92 0.0M
2022-03-14 9,802.15 9,903.62 9,597.06 9,620.83 0.0M
2022-03-11 10,188.00 10,194.49 9,854.10 9,868.18 0.0M
2022-03-10 10,119.42 10,143.24 9,959.04 10,113.41 0.0M
2022-03-09 10,138.07 10,326.54 10,062.19 10,289.31 0.0M
2022-03-08 9,854.64 10,166.13 9,717.84 9,858.28 0.0M
2022-03-07 10,313.13 10,335.71 9,877.05 9,881.46 0.0M
2022-03-04 10,448.99 10,479.78 10,221.92 10,295.48 0.0M
2022-03-03 10,730.91 10,730.91 10,449.04 10,506.10 0.0M
2022-03-02 10,517.68 10,694.97 10,428.72 10,657.19 0.0M
2022-03-01 10,613.37 10,674.71 10,374.78 10,453.13 0.0M
2022-02-28 10,502.44 10,676.30 10,451.14 10,632.09 0.0M
2022-02-25 10,461.24 10,601.71 10,347.90 10,597.99 0.0M
2022-02-24 9,699.76 10,478.13 9,699.76 10,468.12 0.0M
2022-02-23 10,444.97 10,473.56 10,060.44 10,064.29 0.0M
2022-02-22 10,307.24 10,500.97 10,200.60 10,318.25 0.0M
2022-02-18 10,610.43 10,632.08 10,357.02 10,420.05 0.0M
2022-02-17 10,825.35 10,830.40 10,555.73 10,568.69 0.0M
2022-02-16 10,879.00 10,980.23 10,765.28 10,946.92 0.0M
2022-02-15 10,850.53 10,976.53 10,819.97 10,972.66 0.0M
2022-02-14 10,629.18 10,766.96 10,549.70 10,673.99 0.0M
2022-02-11 11,056.58 11,083.23 10,608.10 10,655.75 0.0M
2022-02-10 11,091.91 11,294.49 10,971.40 11,021.12 0.0M
2022-02-09 11,176.46 11,302.00 11,132.44 11,301.49 0.0M
2022-02-08 10,856.50 11,060.81 10,823.02 11,030.29 0.0M
2022-02-07 11,024.30 11,095.68 10,849.34 10,885.85 0.0M
2022-02-04 10,895.93 11,109.05 10,807.06 11,005.31 0.0M
2022-02-03 11,110.64 11,252.72 10,891.24 10,921.16 0.0M
2022-02-02 11,491.59 11,524.77 11,317.23 11,471.65 0.0M
2022-02-01 11,237.20 11,257.81 11,052.97 11,248.94 0.0M
2022-01-31 10,892.08 11,201.32 10,832.17 11,196.08 0.0M
2022-01-28 10,582.08 10,859.11 10,397.39 10,855.88 0.0M
2022-01-27 10,730.58 10,783.11 10,419.79 10,450.90 0.0M
2022-01-26 10,806.81 10,923.98 10,427.65 10,555.21 0.0M
2022-01-25 10,534.73 10,679.03 10,375.53 10,457.71 0.0M
2022-01-24 10,446.98 10,777.11 10,115.30 10,755.80 0.0M
2022-01-21 10,871.93 11,030.27 10,685.54 10,690.44 0.0M
2022-01-20 11,192.45 11,318.36 10,914.65 10,925.73 0.0M
2022-01-19 11,288.53 11,405.05 11,073.20 11,081.72 0.0M
2022-01-18 11,352.33 11,419.53 11,191.63 11,214.29 0.0M
2022-01-14 11,340.05 11,547.80 11,340.05 11,542.24 0.0M
2022-01-13 11,825.75 11,847.53 11,391.15 11,413.58 0.0M
2022-01-12 11,809.07 11,880.67 11,698.52 11,754.78 0.0M
2022-01-11 11,510.66 11,711.94 11,439.89 11,698.93 0.0M
2022-01-10 11,327.76 11,558.82 11,167.28 11,546.62 0.0M
2022-01-07 11,641.84 11,694.29 11,424.80 11,505.40 0.0M
2022-01-06 11,532.07 11,737.90 11,517.50 11,614.84 0.0M
2022-01-05 12,000.57 12,017.11 11,625.20 11,631.44 0.0M
2022-01-04 12,274.12 12,274.12 11,979.23 12,086.83 0.0M
2022-01-03 12,182.91 12,285.34 12,119.32 12,248.63 0.0M