NASDAQ 100 Double Leverage (NDXL)

NDXL
🏛️ 美国 →
67,118.00
最后更新: 2025-09-26
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
2025-09-26 66,611.00 67,153.00 65,993.00 67,118.00 0.0M
2025-09-25 66,132.00 66,894.00 65,391.00 66,547.00 0.0M
2025-09-24 67,938.00 67,946.00 66,507.00 66,991.00 0.0M
2025-09-23 68,526.00 68,590.00 67,328.00 67,570.00 0.0M
2025-09-22 67,630.00 68,697.00 67,574.00 68,593.00 0.0M
2025-09-19 67,335.00 67,956.00 67,011.00 67,870.00 0.0M
2025-09-18 66,759.62 67,482.73 66,360.01 66,942.32 0.0M
2025-09-17 66,039.19 66,069.79 64,480.65 65,698.10 0.0M
2025-09-16 66,355.68 66,358.97 65,819.47 65,982.93 0.0M
2025-09-15 65,477.31 66,118.38 65,447.79 66,099.18 0.0M
2025-09-14 64,709.84 65,040.19 65,040.19 65,040.19 0.0M
2025-09-12 64,709.84 65,281.47 64,456.36 65,040.19 0.0M
2025-09-11 64,321.66 64,642.24 63,928.37 64,514.11 0.0M
2025-09-10 64,196.20 64,341.69 63,280.92 63,757.59 0.0M
2025-09-09 63,634.15 63,783.82 62,960.94 63,716.56 0.0M
2025-09-08 63,298.94 63,788.14 63,115.41 63,313.14 0.0M
2025-09-05 63,763.71 63,860.61 61,819.28 62,758.56 0.0M
2025-09-04 61,662.11 62,696.63 61,289.73 62,664.97 0.0M
2025-09-03 61,389.13 61,857.10 60,819.83 61,527.65 0.0M
2025-09-02 59,470.57 60,637.35 59,246.57 60,578.58 0.0M
2025-08-29 62,608.60 62,608.60 61,257.89 61,585.26 0.0M
2025-08-28 62,588.18 63,329.11 62,129.24 63,128.99 0.0M
2025-08-27 62,059.63 62,542.88 61,713.97 62,409.57 0.0M
2025-08-26 61,654.40 62,242.52 61,381.54 62,204.49 0.0M
2025-08-25 61,840.32 62,327.48 61,459.31 61,688.76 0.0M
2025-08-22 60,469.53 62,502.36 60,235.44 62,100.12 0.0M
2025-08-21 60,467.98 60,894.49 59,754.42 60,257.75 0.0M
2025-08-20 61,320.73 61,320.73 59,300.90 60,826.75 0.0M
2025-08-19 63,172.34 63,207.74 61,342.48 61,547.72 0.0M
2025-08-18 63,198.45 63,419.46 62,906.16 63,314.02 0.0M
2025-08-15 63,854.14 63,880.94 63,006.82 63,333.66 0.0M
2025-08-14 63,681.02 64,397.17 63,541.16 63,989.70 0.0M
2025-08-13 64,550.78 64,734.61 63,766.59 64,088.57 0.0M
2025-08-12 63,050.31 64,100.00 62,374.90 64,045.34 0.0M
2025-08-11 62,942.09 63,309.48 62,171.09 62,396.81 0.0M
2025-08-08 62,067.91 62,918.10 61,959.57 62,876.01 0.0M
2025-08-07 62,209.15 62,615.89 60,853.33 61,715.17 0.0M
2025-08-06 60,064.27 61,412.80 59,915.25 61,332.54 0.0M
2025-08-05 60,935.85 61,201.45 59,746.50 59,801.06 0.0M
2025-08-04 59,662.37 60,713.02 59,594.62 60,700.48 0.0M
2025-08-01 59,472.55 59,637.42 58,070.08 58,539.54 0.0M
2025-07-31 62,895.74 62,895.74 60,714.33 60,936.04 0.0M
2025-07-30 61,574.63 62,153.52 60,992.65 61,617.27 0.0M
2025-07-29 62,326.55 62,501.29 61,299.34 61,430.91 0.0M
2025-07-28 61,624.42 61,854.18 61,396.31 61,693.62 0.0M
2025-07-25 60,923.70 61,562.91 60,867.61 61,278.86 0.0M
2025-07-24 61,059.58 61,267.74 60,647.88 61,012.79 0.0M
2025-07-23 60,396.14 60,752.47 59,875.07 60,720.68 0.0M
2025-07-22 60,835.43 60,858.21 59,637.79 60,213.73 0.0M
2025-07-21 60,546.42 61,275.28 60,535.80 60,834.31 0.0M
2025-07-18 60,626.88 60,721.67 60,016.42 60,262.82 0.0M
2025-07-17 59,574.47 60,476.24 59,442.05 60,353.37 0.0M
2025-07-16 59,398.06 59,570.57 58,226.17 59,463.78 0.0M
2025-07-15 60,140.45 60,218.17 59,309.39 59,351.47 0.0M
2025-07-14 58,820.60 59,372.11 58,278.56 59,210.37 0.0M
2025-07-11 58,732.25 59,143.35 58,394.69 58,849.32 0.0M
2025-07-10 59,427.53 59,513.73 58,524.83 59,110.25 0.0M
2025-07-09 58,971.60 59,563.86 58,627.92 59,304.09 0.0M
2025-07-08 58,644.94 58,781.59 58,218.55 58,474.99 0.0M
2025-07-07 58,755.25 58,868.63 57,888.50 58,397.91 0.0M
2025-07-03 58,782.62 59,525.15 58,702.57 59,375.79 0.0M
2025-07-02 57,256.17 58,241.36 57,237.05 58,226.90 0.0M
2025-07-01 57,998.87 58,188.45 56,935.18 57,399.26 0.0M
2025-06-30 58,207.25 58,661.09 57,859.78 58,443.37 0.0M
2025-06-27 57,475.76 58,079.87 56,954.65 57,727.57 0.0M
2025-06-26 56,690.38 57,392.19 56,321.30 57,292.56 0.0M
2025-06-25 56,452.86 56,702.96 55,924.77 56,241.11 0.0M
2025-06-24 55,328.78 56,160.98 55,290.49 56,011.18 0.0M
2025-06-23 53,256.22 54,433.62 52,761.53 54,357.09 0.0M
2025-06-20 54,278.38 54,617.26 52,884.82 53,248.85 0.0M
2025-06-18 53,854.35 54,435.72 53,433.88 53,726.65 0.0M
2025-06-17 54,430.64 54,618.24 53,537.26 53,731.73 0.0M
2025-06-16 54,070.25 55,040.35 54,070.25 54,832.22 0.0M
2025-06-13 53,568.92 54,381.28 53,144.91 53,344.49 0.0M
2025-06-12 54,332.14 54,956.56 54,233.44 54,763.65 0.0M
2025-06-11 55,177.59 55,416.26 54,081.76 54,509.96 0.0M
2025-06-10 54,316.80 55,021.36 53,856.95 54,924.35 0.0M
2025-06-09 54,123.10 54,500.55 53,875.29 54,215.94 0.0M
2025-06-06 54,138.46 54,429.15 53,740.80 54,061.16 0.0M
2025-06-05 54,179.89 54,723.42 52,643.89 53,014.36 0.0M
2025-06-04 53,725.42 54,083.47 53,321.13 53,888.24 0.0M
2025-06-03 52,951.46 53,864.80 52,679.05 53,602.67 0.0M
2025-06-02 51,692.61 52,813.69 51,345.22 52,771.69 0.0M
2025-05-30 52,010.16 52,281.00 50,553.07 52,059.73 0.0M
2025-05-29 53,386.76 53,386.76 51,676.51 52,179.74 0.0M
2025-05-28 52,618.40 52,894.59 51,858.31 51,964.39 0.0M
2025-05-27 51,423.82 52,515.17 51,154.13 52,446.55 0.0M
2025-05-23 49,556.87 50,616.88 49,419.54 50,085.31 0.0M
2025-05-22 50,972.23 51,772.48 50,724.81 51,044.72 0.0M
2025-05-21 51,567.86 52,868.68 50,514.12 50,897.33 0.0M
2025-05-20 52,213.47 52,470.86 51,618.88 52,310.53 0.0M
2025-05-19 51,192.31 52,796.16 51,192.31 52,710.14 0.0M
2025-05-16 52,384.07 52,644.21 51,751.90 52,640.03 0.0M
2025-05-15 51,565.97 52,725.59 51,377.39 52,197.20 0.0M
2025-05-14 51,809.00 52,207.82 51,543.42 52,123.81 0.0M
2025-05-13 50,148.15 51,836.14 50,072.73 51,540.71 0.0M
2025-05-12 49,742.28 49,979.11 48,794.29 49,969.99 0.0M
2025-05-09 46,772.34 46,925.56 45,914.87 46,269.78 0.0M
2025-05-08 46,304.19 47,137.44 45,574.08 46,286.53 0.0M
2025-05-07 45,110.48 45,822.42 44,202.43 45,399.49 0.0M
2025-05-06 44,681.96 45,681.76 44,450.76 45,057.38 0.0M
2025-05-05 45,694.69 46,489.77 45,557.97 45,875.76 0.0M
2025-05-02 45,991.43 46,857.27 45,763.86 46,520.11 0.0M
2025-05-01 45,448.48 46,159.30 44,980.96 45,087.22 0.0M
2025-04-30 42,306.78 44,309.37 41,603.73 44,121.36 0.0M
2025-04-29 42,985.33 44,179.91 42,935.52 44,010.58 0.0M
2025-04-28 43,514.72 43,902.75 42,303.79 43,490.37 0.0M
2025-04-25 42,546.20 43,600.15 42,207.22 43,533.68 0.0M
2025-04-24 40,597.62 42,618.21 40,545.61 42,573.35 0.0M
2025-04-23 41,079.45 41,807.16 40,016.75 40,330.70 0.0M
2025-04-22 37,578.47 39,070.71 37,411.10 38,576.79 0.0M
2025-04-21 37,562.64 37,647.46 35,745.09 36,655.29 0.0M
2025-04-17 39,051.94 39,183.60 38,099.10 38,579.39 0.0M
2025-04-16 39,535.17 40,065.70 37,441.28 38,583.31 0.0M
2025-04-15 41,095.93 41,846.16 40,759.98 41,088.31 0.0M
2025-04-14 42,243.45 42,328.67 40,159.78 40,945.45 0.0M
2025-04-11 38,883.92 40,670.04 38,220.13 40,504.49 0.0M
2025-04-10 40,293.37 40,669.38 36,591.65 39,035.73 0.0M
2025-04-09 34,454.40 42,967.42 34,317.02 42,609.79 0.0M
2025-04-08 38,227.70 38,935.59 33,369.01 34,354.55 0.0M
2025-04-07 33,056.58 38,872.89 32,116.11 35,756.00 0.0M
2025-04-04 38,372.37 38,666.25 35,593.79 35,636.98 0.0M
2025-04-03 41,739.92 42,334.40 40,479.72 40,565.70 0.0M
2025-04-02 43,657.36 46,079.27 43,541.14 45,499.97 0.0M
2025-04-01 43,720.92 44,983.52 43,274.19 44,836.13 0.0M
2025-03-31 42,837.77 44,292.00 41,924.80 44,119.71 0.0M
2025-03-28 46,210.38 46,370.40 43,965.59 44,153.21 0.0M
2025-03-27 46,670.45 47,564.36 46,318.14 46,594.74 0.0M
2025-03-26 48,716.83 48,867.15 46,831.84 47,162.44 0.0M
2025-03-25 48,521.12 48,980.63 48,365.39 48,959.66 0.0M
2025-03-24 47,796.30 48,584.94 47,719.92 48,451.34 0.0M
2025-03-21 45,118.38 46,531.69 44,849.99 46,466.01 0.0M
2025-03-20 45,553.98 47,108.32 45,511.85 46,115.07 0.0M
2025-03-19 45,655.27 47,258.49 45,290.66 46,399.73 0.0M
2025-03-18 46,051.12 46,140.64 44,822.92 45,230.48 0.0M
2025-03-17 46,125.68 47,409.35 45,899.06 46,790.96 0.0M
2025-03-14 45,178.44 46,418.96 45,073.58 46,306.19 0.0M
2025-03-13 45,559.58 45,672.77 43,772.72 44,113.96 0.0M
2025-03-12 46,166.84 46,595.95 44,833.08 45,855.00 0.0M
2025-03-11 44,980.33 46,159.13 43,935.92 44,847.74 0.0M
2025-03-10 47,020.56 47,214.63 44,197.65 45,105.21 0.0M
2025-03-07 47,961.57 49,102.54 46,622.72 48,853.58 0.0M
2025-03-06 49,032.23 50,227.21 47,730.85 48,146.60 0.0M
2025-03-05 49,707.21 51,295.70 48,825.59 51,001.64 0.0M
2025-03-04 49,316.45 51,308.10 48,105.49 49,662.50 0.0M
2025-03-03 52,855.48 53,277.76 49,295.51 50,027.92 0.0M
2025-02-28 50,546.74 52,432.66 49,997.92 52,351.92 0.0M
2025-02-27 54,424.32 54,640.48 50,661.64 50,713.82 0.0M
2025-02-26 53,868.91 54,781.55 53,068.42 53,678.35 0.0M
2025-02-25 54,643.78 54,685.05 52,650.34 53,454.85 0.0M
2025-02-24 56,473.36 56,776.19 54,770.44 54,823.08 0.0M
2025-02-21 58,849.37 58,874.15 56,121.34 56,211.27 0.0M
2025-02-20 58,977.76 59,061.77 57,621.46 58,632.46 0.0M
2025-02-19 58,928.14 59,466.71 58,522.52 59,215.72 0.0M
2025-02-18 59,226.77 59,308.60 58,446.26 59,165.96 0.0M
2025-02-14 58,531.42 59,066.87 58,381.34 58,935.46 0.0M
2025-02-13 57,217.50 58,537.28 57,070.22 58,498.33 0.0M
2025-02-12 55,599.89 57,013.86 55,488.89 56,875.72 0.0M
2025-02-11 56,411.57 57,183.77 56,392.66 56,749.61 0.0M
2025-02-10 56,640.39 57,278.76 56,511.26 57,089.96 0.0M
2025-02-07 57,236.53 57,725.62 55,602.53 55,738.41 0.0M
2025-02-06 56,711.06 57,244.05 56,418.58 57,233.50 0.0M
2025-02-05 55,571.74 56,660.97 55,336.16 56,635.88 0.0M
2025-02-04 54,896.41 56,248.74 54,838.07 56,169.07 0.0M
2025-02-03 53,685.98 55,357.38 53,269.15 54,791.51 0.0M
2025-01-31 56,707.89 57,666.99 55,481.92 55,753.66 0.0M
2025-01-30 55,979.01 56,515.58 54,885.97 55,918.48 0.0M
2025-01-29 55,745.88 55,771.14 54,597.68 55,426.38 0.0M
2025-01-28 54,286.88 55,895.15 53,556.21 55,702.51 0.0M
2025-01-27 53,323.92 54,866.26 53,190.63 53,994.47 0.0M
2025-01-24 58,182.94 58,342.17 57,087.47 57,432.16 0.0M
2025-01-23 57,247.54 58,114.49 57,167.05 58,114.49 0.0M
2025-01-22 57,363.43 58,340.13 57,363.43 57,869.35 0.0M
2025-01-21 56,334.76 56,659.37 55,404.98 56,379.95 0.0M
2025-01-17 55,867.79 56,143.49 55,216.35 55,761.60 0.0M
2025-01-16 55,183.62 55,212.54 53,961.20 53,978.73 0.0M
2025-01-15 53,885.38 54,985.56 53,665.86 54,742.74 0.0M
2025-01-14 53,029.91 53,399.29 51,648.19 52,328.30 0.0M
2025-01-13 51,505.96 52,536.84 51,225.65 52,474.13 0.0M
2025-01-10 53,664.91 53,681.48 52,153.09 52,816.52 0.0M
2025-01-08 54,425.52 54,867.65 53,577.51 54,550.19 0.0M
2025-01-07 56,861.89 56,869.05 54,140.14 54,517.62 0.0M
2025-01-06 56,510.39 57,301.27 56,050.06 56,553.61 0.0M
2025-01-03 54,195.16 55,538.08 54,088.40 55,367.05 0.0M
2025-01-02 54,323.60 54,920.23 52,687.65 53,584.20 0.0M