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
2025-09-29 21,931.20 22,067.90 21,829.30 21,839.40 0.0M
2025-09-26 21,755.00 21,838.80 21,608.00 21,796.80 0.0M
2025-09-25 21,579.20 21,820.30 21,446.50 21,726.90 0.0M
2025-09-24 21,980.10 21,982.50 21,664.50 21,789.40 0.0M
2025-09-23 22,128.30 22,141.40 21,849.60 21,912.20 0.0M
2025-09-22 21,880.70 22,152.30 21,866.60 22,137.40 0.0M
2025-09-19 21,740.50 21,903.20 21,706.30 21,888.90 0.0M
2025-09-18 21,626.26 21,727.51 21,537.50 21,671.94 0.0M
2025-09-17 21,507.16 21,513.15 21,172.20 21,371.95 0.0M
2025-09-16 21,609.96 21,609.96 21,479.12 21,514.28 0.0M
2025-09-15 21,352.90 21,581.66 21,337.46 21,577.14 0.0M
2025-09-12 21,228.34 21,353.83 21,147.22 21,308.20 0.0M
2025-09-11 21,197.39 21,211.06 21,081.74 21,156.28 0.0M
2025-09-10 21,103.38 21,182.39 20,983.19 21,080.45 0.0M
2025-09-09 20,922.12 20,941.10 20,781.80 20,926.56 0.0M
2025-09-08 20,828.21 20,985.73 20,819.86 20,832.48 0.0M
2025-09-05 20,905.48 20,928.46 20,517.11 20,709.30 0.0M
2025-09-04 20,556.96 20,722.01 20,461.27 20,718.24 0.0M
2025-09-03 20,508.51 20,607.05 20,412.00 20,561.87 0.0M
2025-09-02 19,986.91 20,239.98 19,932.09 20,225.08 0.0M
2025-08-29 20,581.82 20,587.84 20,351.84 20,414.74 0.0M
2025-08-28 20,573.69 20,758.52 20,464.11 20,703.36 0.0M
2025-08-27 20,472.06 20,573.73 20,375.89 20,547.23 0.0M
2025-08-26 20,377.67 20,498.20 20,310.20 20,480.52 0.0M
2025-08-25 20,360.39 20,532.61 20,285.61 20,391.53 0.0M
2025-08-22 20,040.29 20,470.02 19,980.82 20,385.95 0.0M
2025-08-21 20,059.90 20,162.61 19,946.68 20,036.19 0.0M
2025-08-20 20,198.11 20,198.11 19,784.70 20,102.32 0.0M
2025-08-19 20,643.13 20,643.13 20,231.97 20,266.93 0.0M
2025-08-18 20,675.42 20,720.98 20,579.23 20,664.26 0.0M
2025-08-15 20,767.23 20,785.38 20,618.87 20,686.74 0.0M
2025-08-14 20,756.81 20,876.95 20,714.65 20,808.15 0.0M
2025-08-13 20,969.75 21,006.34 20,744.58 20,821.63 0.0M
2025-08-12 20,674.58 20,892.67 20,549.00 20,886.81 0.0M
2025-08-11 20,642.57 20,751.15 20,507.31 20,553.57 0.0M
2025-08-08 20,469.61 20,679.10 20,408.90 20,654.53 0.0M
2025-08-07 20,489.95 20,573.48 20,217.95 20,381.61 0.0M
2025-08-06 20,080.40 20,316.95 20,065.33 20,286.96 0.0M
2025-08-05 20,238.84 20,287.52 19,996.29 20,023.89 0.0M
2025-08-04 19,935.42 20,201.36 19,912.40 20,194.90 0.0M
2025-08-01 19,934.93 19,984.52 19,620.68 19,712.27 0.0M
2025-07-31 20,537.16 20,538.18 20,065.55 20,136.97 0.0M
2025-07-30 20,039.23 20,146.95 19,926.50 20,067.66 0.0M
2025-07-29 20,187.23 20,239.81 19,974.36 19,996.57 0.0M
2025-07-28 20,007.84 20,060.85 19,941.04 20,054.58 0.0M
2025-07-25 19,875.10 19,996.34 19,841.34 19,926.54 0.0M
2025-07-24 19,912.92 19,950.90 19,767.15 19,882.00 0.0M
2025-07-23 19,691.93 19,756.34 19,536.01 19,747.12 0.0M
2025-07-22 19,807.00 19,808.42 19,460.17 19,623.31 0.0M
2025-07-21 19,766.36 19,936.42 19,761.90 19,811.60 0.0M
2025-07-18 19,771.74 19,811.02 19,640.93 19,709.72 0.0M
2025-07-17 19,590.42 19,773.05 19,537.32 19,715.08 0.0M
2025-07-16 19,567.23 19,589.32 19,341.31 19,570.52 0.0M
2025-07-15 19,600.83 19,665.75 19,530.61 19,540.33 0.0M
2025-07-14 19,340.94 19,401.81 19,179.99 19,346.15 0.0M
2025-07-11 19,281.80 19,432.63 19,247.79 19,339.93 0.0M
2025-07-10 19,417.73 19,438.17 19,224.92 19,366.98 0.0M
2025-07-09 19,277.04 19,435.95 19,260.35 19,384.91 0.0M
2025-07-08 19,189.04 19,207.45 19,092.52 19,162.03 0.0M
2025-07-07 19,206.08 19,256.49 19,039.00 19,119.69 0.0M
2025-07-03 19,165.68 19,313.36 19,132.33 19,276.03 0.0M
2025-07-02 18,806.07 19,061.82 18,791.48 19,053.46 0.0M
2025-07-01 19,024.18 19,045.77 18,720.00 18,826.77 0.0M
2025-06-30 19,057.42 19,132.21 18,943.80 19,072.12 0.0M
2025-06-27 18,902.04 18,996.47 18,770.42 18,931.62 0.0M
2025-06-26 18,781.26 18,887.73 18,669.65 18,855.41 0.0M
2025-06-25 18,587.47 18,719.55 18,586.11 18,681.47 0.0M
2025-06-24 18,342.10 18,498.16 18,337.62 18,464.22 0.0M
2025-06-23 17,975.78 18,184.43 17,862.34 18,167.31 0.0M
2025-06-20 18,205.98 18,273.90 17,934.90 18,018.39 0.0M
2025-06-18 18,118.87 18,235.96 18,063.04 18,142.70 0.0M
2025-06-17 18,185.49 18,241.44 18,080.60 18,115.13 0.0M
2025-06-16 18,078.35 18,275.09 18,078.35 18,236.02 0.0M
2025-06-13 18,023.16 18,132.20 17,888.57 17,931.15 0.0M
2025-06-12 18,119.55 18,243.48 18,088.55 18,219.47 0.0M
2025-06-11 18,268.60 18,315.20 18,068.22 18,137.79 0.0M
2025-06-10 18,111.89 18,232.71 18,035.81 18,203.78 0.0M
2025-06-09 18,104.40 18,221.24 18,070.47 18,086.81 0.0M
2025-06-06 18,036.05 18,108.88 17,968.16 18,026.13 0.0M
2025-06-05 18,009.91 18,106.70 17,769.67 17,834.03 0.0M
2025-06-04 17,849.88 17,939.78 17,802.79 17,923.11 0.0M
2025-06-03 17,665.82 17,838.88 17,588.10 17,805.96 0.0M
2025-06-02 17,415.18 17,633.17 17,398.34 17,617.20 0.0M
2025-05-30 17,488.94 17,507.23 17,147.49 17,458.19 0.0M
2025-05-29 17,776.49 17,776.90 17,437.83 17,518.39 0.0M
2025-05-28 17,533.07 17,587.93 17,407.09 17,424.58 0.0M
2025-05-27 17,326.10 17,494.79 17,274.02 17,488.94 0.0M
2025-05-23 16,966.71 17,164.99 16,940.30 17,045.08 0.0M
2025-05-22 17,265.72 17,460.86 17,216.37 17,275.06 0.0M
2025-05-21 17,311.78 17,627.89 17,140.88 17,223.79 0.0M
2025-05-20 17,415.30 17,483.58 17,297.83 17,436.22 0.0M
2025-05-19 17,268.15 17,551.33 17,268.15 17,530.90 0.0M
2025-05-16 17,516.64 17,544.21 17,352.86 17,530.14 0.0M
2025-05-15 17,466.22 17,616.24 17,373.80 17,485.06 0.0M
2025-05-14 17,446.55 17,596.93 17,401.24 17,570.34 0.0M
2025-05-13 17,019.25 17,400.73 17,007.57 17,351.41 0.0M
2025-05-12 16,904.80 16,974.80 16,715.00 16,974.39 0.0M
2025-05-09 16,292.63 16,330.61 16,081.03 16,180.53 0.0M
2025-05-08 16,218.38 16,369.96 16,067.46 16,203.65 0.0M
2025-05-07 16,032.54 16,111.17 15,751.36 16,030.11 0.0M
2025-05-06 15,935.11 16,161.92 15,906.93 16,034.43 0.0M
2025-05-05 16,132.82 16,287.25 16,117.24 16,164.65 0.0M
2025-05-02 16,164.65 16,359.51 16,105.47 16,279.73 0.0M
2025-05-01 16,151.69 16,267.09 16,008.68 16,033.71 0.0M
2025-04-30 15,289.98 15,704.00 15,197.28 15,670.51 0.0M
2025-04-29 15,510.82 15,725.54 15,505.97 15,658.23 0.0M
2025-04-28 15,626.15 15,684.06 15,364.07 15,600.92 0.0M
2025-04-25 15,437.33 15,689.43 15,375.25 15,649.11 0.0M
2025-04-24 14,965.10 15,392.72 14,957.73 15,380.43 0.0M
2025-04-23 15,029.07 15,146.10 14,801.57 14,873.40 0.0M
2025-04-22 14,259.60 14,536.81 14,187.28 14,437.76 0.0M
2025-04-21 14,216.76 14,242.50 13,884.02 14,071.05 0.0M
2025-04-17 14,643.96 14,647.20 14,359.64 14,464.36 0.0M
2025-04-16 14,713.43 14,812.80 14,297.55 14,557.11 0.0M
2025-04-15 15,149.84 15,257.59 15,061.03 15,127.95 0.0M
2025-04-14 15,521.07 15,544.24 14,988.50 15,125.67 0.0M
2025-04-11 14,665.70 15,097.73 14,574.48 15,060.35 0.0M
2025-04-10 14,914.64 15,008.78 14,222.23 14,702.32 0.0M
2025-04-09 13,607.43 15,530.98 13,579.48 15,443.37 0.0M
2025-04-08 14,382.27 14,561.56 13,307.87 13,524.30 0.0M
2025-04-07 13,174.06 14,475.75 12,990.07 13,821.03 0.0M
2025-04-04 14,164.10 14,265.25 13,701.75 13,755.49 0.0M
2025-04-03 14,881.32 14,965.46 14,603.77 14,623.76 0.0M
2025-04-02 15,417.98 15,855.81 15,389.27 15,715.10 0.0M
2025-04-01 15,378.82 15,653.36 15,319.58 15,642.12 0.0M
2025-03-31 15,208.99 15,498.31 15,009.88 15,456.01 0.0M
2025-03-28 15,861.66 15,926.24 15,434.89 15,472.91 0.0M
2025-03-27 15,990.20 16,104.91 15,895.93 15,942.89 0.0M
2025-03-26 16,468.46 16,488.11 16,051.56 16,108.64 0.0M
2025-03-25 16,478.09 16,571.76 16,449.01 16,550.46 0.0M
2025-03-24 16,393.14 16,492.68 16,341.98 16,467.36 0.0M
2025-03-21 15,869.17 16,153.09 15,811.71 16,137.45 0.0M
2025-03-20 15,930.08 16,257.59 15,916.63 16,041.49 0.0M
2025-03-19 15,958.25 16,284.17 15,882.20 16,085.72 0.0M
2025-03-18 16,043.48 16,072.18 15,790.04 15,855.69 0.0M
2025-03-17 16,128.39 16,289.61 16,007.92 16,169.30 0.0M
2025-03-14 15,912.66 16,182.74 15,878.64 16,160.98 0.0M
2025-03-13 15,964.81 15,989.53 15,619.50 15,677.29 0.0M
2025-03-12 16,046.02 16,162.38 15,798.32 16,011.10 0.0M
2025-03-11 15,734.41 16,008.22 15,551.46 15,751.62 0.0M
2025-03-10 16,139.78 16,153.31 15,590.91 15,772.45 0.0M
2025-03-07 16,324.10 16,577.88 16,107.39 16,530.49 0.0M
2025-03-06 16,409.96 16,716.33 16,245.20 16,326.29 0.0M
2025-03-05 16,578.18 16,846.92 16,358.83 16,786.95 0.0M
2025-03-04 16,339.80 16,825.04 16,162.32 16,528.34 0.0M
2025-03-03 17,113.35 17,178.21 16,364.77 16,488.81 0.0M
2025-02-28 16,655.69 17,067.82 16,526.43 17,052.85 0.0M
2025-02-27 17,560.34 17,571.61 16,749.35 16,758.08 0.0M
2025-02-26 17,369.06 17,588.71 17,259.32 17,398.61 0.0M
2025-02-25 17,514.02 17,535.94 17,162.08 17,272.96 0.0M
2025-02-24 17,924.83 17,999.47 17,562.30 17,571.99 0.0M
2025-02-21 18,317.74 18,360.51 17,838.82 17,849.18 0.0M
2025-02-20 18,326.69 18,359.75 18,096.07 18,288.98 0.0M
2025-02-19 18,287.40 18,389.61 18,168.40 18,324.79 0.0M
2025-02-18 18,396.62 18,428.76 18,190.46 18,322.93 0.0M
2025-02-14 18,165.13 18,332.33 18,157.72 18,305.20 0.0M
2025-02-13 17,921.46 18,190.77 17,907.05 18,184.15 0.0M
2025-02-12 17,665.95 17,912.87 17,636.05 17,904.01 0.0M
2025-02-11 17,789.66 17,979.97 17,788.76 17,887.15 0.0M
2025-02-10 17,807.48 17,936.70 17,787.79 17,875.95 0.0M
2025-02-07 17,896.98 17,994.92 17,588.42 17,641.25 0.0M
2025-02-06 17,744.01 17,870.13 17,697.53 17,863.81 0.0M
2025-02-05 17,532.23 17,729.99 17,483.34 17,723.46 0.0M
2025-02-04 17,442.38 17,692.70 17,415.26 17,667.40 0.0M
2025-02-03 17,224.37 17,509.86 17,164.65 17,371.17 0.0M
2025-01-31 17,926.88 18,047.68 17,590.37 17,655.67 0.0M
2025-01-30 17,726.02 17,862.09 17,485.66 17,728.63 0.0M
2025-01-29 17,796.06 17,798.05 17,527.70 17,738.22 0.0M
2025-01-28 17,446.07 17,904.81 17,283.27 17,888.91 0.0M
2025-01-27 17,287.42 17,563.35 17,162.81 17,301.49 0.0M
2025-01-24 18,383.99 18,425.11 18,142.50 18,208.10 0.0M
2025-01-23 18,171.21 18,324.33 18,151.23 18,324.33 0.0M
2025-01-22 18,123.59 18,346.84 18,119.85 18,300.95 0.0M
2025-01-21 17,944.80 18,002.62 17,759.91 17,946.33 0.0M
2025-01-17 17,926.55 17,953.10 17,775.09 17,888.85 0.0M
2025-01-16 17,924.62 17,937.58 17,591.34 17,594.79 0.0M
2025-01-15 17,623.62 17,873.08 17,570.97 17,830.50 0.0M
2025-01-14 17,538.91 17,598.75 17,243.32 17,379.54 0.0M
2025-01-13 17,286.42 17,459.82 17,205.82 17,442.36 0.0M
2025-01-10 17,754.95 17,757.89 17,431.46 17,597.60 0.0M
2025-01-08 17,944.28 18,038.54 17,763.33 17,927.67 0.0M
2025-01-07 18,488.73 18,491.87 17,897.07 17,957.21 0.0M
2025-01-06 18,311.56 18,548.04 18,297.45 18,389.92 0.0M
2025-01-03 17,845.49 18,063.33 17,843.65 18,042.19 0.0M
2025-01-02 17,821.84 17,954.93 17,547.86 17,742.37 0.0M