NASDAQ-100 Ex-Tech TR (NXTR)

NXTR
🏛️ 美国 →
6,912.40
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
2024-12-31 6,513.02 6,522.93 6,474.35 6,489.19 0.0M
2024-12-30 6,510.50 6,516.01 6,447.28 6,494.67 0.0M
2024-12-27 6,558.43 6,586.16 6,523.28 6,560.26 0.0M
2024-12-26 6,573.99 6,613.42 6,570.92 6,602.74 0.0M
2024-12-24 6,533.07 6,602.63 6,526.45 6,602.35 0.0M
2024-12-23 6,519.87 6,539.71 6,482.01 6,536.40 0.0M
2024-12-20 6,441.84 6,582.42 6,438.80 6,526.99 0.0M
2024-12-19 6,529.44 6,554.00 6,476.02 6,476.91 0.0M
2024-12-18 6,711.48 6,726.84 6,518.01 6,520.18 0.0M
2024-12-17 6,741.42 6,771.90 6,731.32 6,739.40 0.0M
2024-12-16 6,782.00 6,808.75 6,754.13 6,756.94 0.0M
2024-12-13 6,803.35 6,808.00 6,776.07 6,779.94 0.0M
2024-12-12 6,844.15 6,866.21 6,830.36 6,830.66 0.0M
2024-12-11 6,834.37 6,852.52 6,827.35 6,835.32 0.0M
2024-12-10 6,798.15 6,838.20 6,771.79 6,804.12 0.0M
2024-12-09 6,869.81 6,888.86 6,798.96 6,802.45 0.0M
2024-12-06 6,861.51 6,885.78 6,852.74 6,865.71 0.0M
2024-12-05 6,852.05 6,864.51 6,832.42 6,834.12 0.0M
2024-12-04 6,833.67 6,855.70 6,825.45 6,851.34 0.0M
2024-12-03 6,854.51 6,855.61 6,822.12 6,839.07 0.0M
2024-12-02 6,858.66 6,865.45 6,836.00 6,860.58 0.0M
2024-11-29 6,834.36 6,869.16 6,833.94 6,858.40 0.0M
2024-11-27 6,851.44 6,856.65 6,826.20 6,830.00 0.0M
2024-11-26 6,824.25 6,837.73 6,805.24 6,835.24 0.0M
2024-11-25 6,831.94 6,851.01 6,803.92 6,825.50 0.0M
2024-11-22 6,741.83 6,790.28 6,739.02 6,778.81 0.0M
2024-11-21 6,654.88 6,719.91 6,615.96 6,716.75 0.0M
2024-11-20 6,580.45 6,636.94 6,572.25 6,635.16 0.0M
2024-11-19 6,558.79 6,601.78 6,536.69 6,587.78 0.0M
2024-11-18 6,591.32 6,633.26 6,587.55 6,606.26 0.0M
2024-11-15 6,673.41 6,675.67 6,563.60 6,573.06 0.0M
2024-11-14 6,745.49 6,750.80 6,693.88 6,698.64 0.0M
2024-11-13 6,746.92 6,773.14 6,730.93 6,757.92 0.0M
2024-11-12 6,757.74 6,767.31 6,727.11 6,741.51 0.0M
2024-11-11 6,748.49 6,800.10 6,747.64 6,770.37 0.0M
2024-11-08 6,683.33 6,723.21 6,675.61 6,715.64 0.0M
2024-11-07 6,694.63 6,719.68 6,684.23 6,703.83 0.0M
2024-11-06 6,661.84 6,678.37 6,610.39 6,669.64 0.0M
2024-11-05 6,468.08 6,536.44 6,468.08 6,535.37 0.0M
2024-11-04 6,474.67 6,505.12 6,455.35 6,475.90 0.0M
2024-11-01 6,455.90 6,503.18 6,455.61 6,478.82 0.0M
2024-10-31 6,478.44 6,483.30 6,431.11 6,443.34 0.0M
2024-10-30 6,468.01 6,500.82 6,461.75 6,478.45 0.0M
2024-10-29 6,475.33 6,500.78 6,461.37 6,477.16 0.0M
2024-10-28 6,521.95 6,533.68 6,500.33 6,501.42 0.0M
2024-10-25 6,538.26 6,561.41 6,499.43 6,503.33 0.0M
2024-10-24 6,496.74 6,511.43 6,478.06 6,496.52 0.0M
2024-10-23 6,484.08 6,497.87 6,442.78 6,471.00 0.0M
2024-10-22 6,498.94 6,533.06 6,494.39 6,525.85 0.0M
2024-10-21 6,554.41 6,567.27 6,510.73 6,529.20 0.0M
2024-10-18 6,533.63 6,575.92 6,515.82 6,571.98 0.0M
2024-10-17 6,562.78 6,562.78 6,511.04 6,520.58 0.0M
2024-10-16 6,522.49 6,551.51 6,517.36 6,546.04 0.0M
2024-10-15 6,524.99 6,562.84 6,503.22 6,510.31 0.0M
2024-10-14 6,496.56 6,528.60 6,480.86 6,525.15 0.0M
2024-10-11 6,448.53 6,503.50 6,446.23 6,495.79 0.0M
2024-10-10 6,455.05 6,465.84 6,434.02 6,441.78 0.0M
2024-10-09 6,422.24 6,476.34 6,415.95 6,472.71 0.0M
2024-10-08 6,386.35 6,435.26 6,378.24 6,427.87 0.0M
2024-10-07 6,411.38 6,413.82 6,360.46 6,374.51 0.0M
2024-10-04 6,419.88 6,435.73 6,379.43 6,432.25 0.0M
2024-10-03 6,381.10 6,393.00 6,356.92 6,373.26 0.0M
2024-10-02 6,402.71 6,424.11 6,389.47 6,417.35 0.0M
2024-10-01 6,457.87 6,457.87 6,381.78 6,426.38 0.0M
2024-09-30 6,454.44 6,459.03 6,406.87 6,453.48 0.0M
2024-09-27 6,461.83 6,493.72 6,448.60 6,449.98 0.0M
2024-09-26 6,449.09 6,449.17 6,407.58 6,431.88 0.0M
2024-09-25 6,451.62 6,451.70 6,404.13 6,407.26 0.0M
2024-09-24 6,448.17 6,458.61 6,428.52 6,444.76 0.0M
2024-09-23 6,447.59 6,455.90 6,434.07 6,440.60 0.0M
2024-09-20 6,452.54 6,452.88 6,401.17 6,434.13 0.0M
2024-09-19 6,478.12 6,484.12 6,441.27 6,454.52 0.0M
2024-09-18 6,395.85 6,453.14 6,367.21 6,376.61 0.0M
2024-09-17 6,400.74 6,427.03 6,371.67 6,383.46 0.0M
2024-09-16 6,399.81 6,407.43 6,357.12 6,385.03 0.0M
2024-09-13 6,321.92 6,380.95 6,320.18 6,366.22 0.0M
2024-09-12 6,256.49 6,320.91 6,236.01 6,320.18 0.0M
2024-09-11 6,231.68 6,266.68 6,119.00 6,259.91 0.0M
2024-09-10 6,244.21 6,246.99 6,188.01 6,242.70 0.0M
2024-09-09 6,196.86 6,263.98 6,191.01 6,235.86 0.0M
2024-09-06 6,263.42 6,279.33 6,166.05 6,172.21 0.0M
2024-09-05 6,274.98 6,275.54 6,205.42 6,254.59 0.0M
2024-09-04 6,282.27 6,309.16 6,262.43 6,277.58 0.0M
2024-09-03 6,331.39 6,340.21 6,269.70 6,287.96 0.0M
2024-08-30 6,344.99 6,356.79 6,291.26 6,354.34 0.0M
2024-08-29 6,343.95 6,366.93 6,300.47 6,320.52 0.0M
2024-08-28 6,352.56 6,353.72 6,292.47 6,315.32 0.0M
2024-08-27 6,348.11 6,361.92 6,333.49 6,350.50 0.0M
2024-08-26 6,358.27 6,377.74 6,340.06 6,346.84 0.0M
2024-08-23 6,323.88 6,348.58 6,306.26 6,336.61 0.0M
2024-08-22 6,324.71 6,334.19 6,266.53 6,276.29 0.0M
2024-08-21 6,318.31 6,323.09 6,292.62 6,319.67 0.0M
2024-08-20 6,288.39 6,300.12 6,272.42 6,281.01 0.0M
2024-08-19 6,238.78 6,296.17 6,238.58 6,295.82 0.0M
2024-08-16 6,208.71 6,239.05 6,195.22 6,229.86 0.0M
2024-08-15 6,176.40 6,215.24 6,175.98 6,211.18 0.0M
2024-08-14 6,112.28 6,126.38 6,089.56 6,112.71 0.0M
2024-08-13 6,070.39 6,124.36 6,064.57 6,119.91 0.0M
2024-08-12 6,065.09 6,070.80 6,019.85 6,031.41 0.0M
2024-08-09 6,049.64 6,078.87 6,016.89 6,068.98 0.0M
2024-08-08 5,963.07 6,056.76 5,962.90 6,050.01 0.0M
2024-08-07 6,025.10 6,087.90 5,961.78 5,965.14 0.0M
2024-08-06 5,976.74 6,078.24 5,971.70 6,006.08 0.0M
2024-08-05 6,012.69 6,028.46 5,931.93 5,968.63 0.0M
2024-08-02 6,165.42 6,165.42 6,048.60 6,109.43 0.0M
2024-08-01 6,237.44 6,261.44 6,146.74 6,179.64 0.0M
2024-07-31 6,265.26 6,307.28 6,243.26 6,257.10 0.0M
2024-07-30 6,218.89 6,248.05 6,187.67 6,216.98 0.0M
2024-07-29 6,176.87 6,212.84 6,157.89 6,198.78 0.0M
2024-07-26 6,116.99 6,177.93 6,112.69 6,157.98 0.0M
2024-07-25 6,134.03 6,194.30 6,114.64 6,115.86 0.0M
2024-07-24 6,175.32 6,176.34 6,121.91 6,127.52 0.0M
2024-07-23 6,227.87 6,232.13 6,194.59 6,197.32 0.0M
2024-07-22 6,246.60 6,248.07 6,202.67 6,246.40 0.0M
2024-07-19 6,242.89 6,243.12 6,189.48 6,214.82 0.0M
2024-07-18 6,287.85 6,331.75 6,229.35 6,230.15 0.0M
2024-07-17 6,293.19 6,323.16 6,282.10 6,287.85 0.0M
2024-07-16 6,226.20 6,305.27 6,226.13 6,304.20 0.0M
2024-07-15 6,201.40 6,247.60 6,181.90 6,214.28 0.0M
2024-07-12 6,197.46 6,243.99 6,193.33 6,208.45 0.0M
2024-07-11 6,146.51 6,199.74 6,144.76 6,168.94 0.0M
2024-07-10 6,105.85 6,135.98 6,084.95 6,133.32 0.0M
2024-07-09 6,096.78 6,113.18 6,076.57 6,090.62 0.0M
2024-07-08 6,113.65 6,121.71 6,086.56 6,096.82 0.0M
2024-07-05 6,093.05 6,123.25 6,070.85 6,117.01 0.0M
2024-07-03 6,095.19 6,105.78 6,077.95 6,086.69 0.0M
2024-07-02 6,062.96 6,097.27 6,058.37 6,096.70 0.0M
2024-07-01 6,099.70 6,122.61 6,046.90 6,056.23 0.0M
2024-06-28 6,116.77 6,146.80 6,078.44 6,091.47 0.0M
2024-06-27 6,109.45 6,119.00 6,094.83 6,117.48 0.0M
2024-06-26 6,147.31 6,151.60 6,124.76 6,128.39 0.0M
2024-06-25 6,174.22 6,184.11 6,156.49 6,175.73 0.0M
2024-06-24 6,164.78 6,196.44 6,153.34 6,175.06 0.0M
2024-06-21 6,161.15 6,165.24 6,130.61 6,153.02 0.0M
2024-06-20 6,103.32 6,133.00 6,102.74 6,128.31 0.0M
2024-06-18 6,104.64 6,121.57 6,091.23 6,103.65 0.0M
2024-06-17 6,034.32 6,121.33 6,027.29 6,108.94 0.0M
2024-06-14 6,041.36 6,058.68 6,019.45 6,057.46 0.0M
2024-06-13 6,074.41 6,081.03 6,043.71 6,067.41 0.0M
2024-06-12 6,139.03 6,140.31 6,084.40 6,101.94 0.0M
2024-06-11 6,083.25 6,112.57 6,065.46 6,100.37 0.0M
2024-06-10 6,098.62 6,114.50 6,083.25 6,112.91 0.0M
2024-06-07 6,125.56 6,155.67 6,116.96 6,118.68 0.0M
2024-06-06 6,143.31 6,167.49 6,122.67 6,146.25 0.0M
2024-06-05 6,118.64 6,145.59 6,088.82 6,141.74 0.0M
2024-06-04 6,076.17 6,127.84 6,068.30 6,108.33 0.0M
2024-06-03 6,106.57 6,121.87 6,037.48 6,086.73 0.0M
2024-05-31 6,049.69 6,109.15 6,033.39 6,107.51 0.0M
2024-05-30 6,024.55 6,052.63 6,014.54 6,050.28 0.0M
2024-05-29 6,018.24 6,025.76 6,003.26 6,011.38 0.0M
2024-05-28 6,110.43 6,113.55 6,050.55 6,069.42 0.0M
2024-05-24 6,117.50 6,157.88 6,109.20 6,136.07 0.0M
2024-05-23 6,159.96 6,160.01 6,084.86 6,091.84 0.0M
2024-05-22 6,156.96 6,183.44 6,149.60 6,167.26 0.0M
2024-05-21 6,166.34 6,178.51 6,149.94 6,173.56 0.0M
2024-05-20 6,167.74 6,178.23 6,147.39 6,172.89 0.0M
2024-05-18 6,168.25 6,169.34 6,169.34 6,169.34 0.0M
2024-05-17 6,168.25 6,170.20 6,150.20 6,169.34 0.0M
2024-05-16 6,169.20 6,186.09 6,156.87 6,174.32 0.0M
2024-05-15 6,169.53 6,173.92 6,142.46 6,165.58 0.0M
2024-05-14 6,150.46 6,156.67 6,111.98 6,139.55 0.0M
2024-05-13 6,144.32 6,161.08 6,115.24 6,125.15 0.0M
2024-05-10 6,116.71 6,125.73 6,101.68 6,111.12 0.0M
2024-05-09 6,061.77 6,108.53 6,053.03 6,106.16 0.0M
2024-05-08 6,050.34 6,073.19 6,045.52 6,057.68 0.0M
2024-05-07 6,064.89 6,088.57 6,060.71 6,074.20 0.0M
2024-05-06 6,054.66 6,061.98 6,024.46 6,052.29 0.0M
2024-05-03 6,040.82 6,063.35 6,020.55 6,037.11 0.0M
2024-05-02 5,967.10 5,989.65 5,914.38 5,972.26 0.0M
2024-05-01 5,921.66 6,004.84 5,908.83 5,932.77 0.0M
2024-04-30 6,010.56 6,011.15 5,943.14 5,943.38 0.0M
2024-04-29 6,016.09 6,042.34 6,009.39 6,041.20 0.0M
2024-04-26 5,946.11 6,009.54 5,946.06 5,987.73 0.0M
2024-04-25 6,000.54 6,007.96 5,930.25 5,992.40 0.0M
2024-04-24 5,982.52 6,018.19 5,979.17 6,011.82 0.0M
2024-04-23 5,940.15 6,005.46 5,939.93 5,990.32 0.0M
2024-04-22 5,919.51 5,961.44 5,890.96 5,935.46 0.0M
2024-04-19 5,898.43 5,908.13 5,869.86 5,893.63 0.0M
2024-04-18 5,920.90 5,934.33 5,880.95 5,888.37 0.0M
2024-04-17 5,951.89 5,952.41 5,893.04 5,905.53 0.0M
2024-04-16 5,937.10 5,956.26 5,916.52 5,927.67 0.0M
2024-04-15 6,069.87 6,077.45 5,936.02 5,947.84 0.0M
2024-04-12 6,064.14 6,074.29 6,002.67 6,016.46 0.0M
2024-04-11 6,096.62 6,129.34 6,054.81 6,106.91 0.0M
2024-04-10 6,083.74 6,091.53 6,051.47 6,078.30 0.0M
2024-04-09 6,163.89 6,172.75 6,127.27 6,167.28 0.0M
2024-04-08 6,134.20 6,154.15 6,126.16 6,140.53 0.0M
2024-04-05 6,073.94 6,157.76 6,069.92 6,131.59 0.0M
2024-04-04 6,208.29 6,209.02 6,075.10 6,079.07 0.0M
2024-04-03 6,152.24 6,181.94 6,140.28 6,152.82 0.0M
2024-04-02 6,175.97 6,179.29 6,146.14 6,159.26 0.0M
2024-04-01 6,280.57 6,280.57 6,210.08 6,223.86 0.0M
2024-03-28 6,282.75 6,291.01 6,266.32 6,271.11 0.0M
2024-03-27 6,251.24 6,266.85 6,236.75 6,265.99 0.0M
2024-03-26 6,217.56 6,229.66 6,197.13 6,199.25 0.0M
2024-03-25 6,214.48 6,217.36 6,193.88 6,208.67 0.0M
2024-03-22 6,241.47 6,242.96 6,206.28 6,214.10 0.0M
2024-03-21 6,251.02 6,278.57 6,248.87 6,252.91 0.0M
2024-03-20 6,173.21 6,225.44 6,164.85 6,219.96 0.0M
2024-03-19 6,143.13 6,180.56 6,140.27 6,177.56 0.0M
2024-03-18 6,147.79 6,178.70 6,133.95 6,149.88 0.0M
2024-03-15 6,131.04 6,139.92 6,096.02 6,110.21 0.0M
2024-03-14 6,176.71 6,178.38 6,093.64 6,123.96 0.0M
2024-03-13 6,181.71 6,194.68 6,157.15 6,167.17 0.0M
2024-03-12 6,184.25 6,205.56 6,158.89 6,193.56 0.0M
2024-03-11 6,166.44 6,195.88 6,158.85 6,188.62 0.0M
2024-03-08 6,161.37 6,188.03 6,146.72 6,156.95 0.0M
2024-03-07 6,178.97 6,181.61 6,158.07 6,164.51 0.0M
2024-03-06 6,132.96 6,158.72 6,121.67 6,137.17 0.0M
2024-03-05 6,140.50 6,145.97 6,085.74 6,102.06 0.0M
2024-03-04 6,178.03 6,188.10 6,145.24 6,149.27 0.0M
2024-03-01 6,130.27 6,191.92 6,119.04 6,183.71 0.0M
2024-02-29 6,184.77 6,194.13 6,130.42 6,152.41 0.0M
2024-02-28 6,146.56 6,171.43 6,141.18 6,157.41 0.0M
2024-02-27 6,135.85 6,165.81 6,121.78 6,164.33 0.0M
2024-02-26 6,122.73 6,141.07 6,118.77 6,124.73 0.0M
2024-02-23 6,122.42 6,142.88 6,118.75 6,131.24 0.0M
2024-02-22 6,089.13 6,153.23 6,082.55 6,143.31 0.0M
2024-02-21 6,058.64 6,068.16 6,027.15 6,067.03 0.0M
2024-02-20 6,056.70 6,069.33 6,037.27 6,055.78 0.0M
2024-02-16 6,093.63 6,116.50 6,061.16 6,070.01 0.0M
2024-02-15 6,033.08 6,098.49 6,030.55 6,095.04 0.0M
2024-02-14 5,999.43 6,018.98 5,971.25 6,016.94 0.0M
2024-02-13 6,007.24 6,011.75 5,939.94 5,979.12 0.0M
2024-02-12 6,034.63 6,083.33 6,034.63 6,071.06 0.0M
2024-02-09 6,044.91 6,051.51 6,023.71 6,043.51 0.0M
2024-02-08 6,070.14 6,074.05 6,053.41 6,070.32 0.0M
2024-02-07 6,117.08 6,122.74 6,080.37 6,087.00 0.0M
2024-02-06 6,055.05 6,090.13 6,048.77 6,089.71 0.0M
2024-02-05 6,046.15 6,055.84 6,008.70 6,040.17 0.0M
2024-02-02 6,068.84 6,107.20 6,044.08 6,085.42 0.0M
2024-02-01 6,038.79 6,106.48 6,007.04 6,105.85 0.0M
2024-01-31 6,097.32 6,099.71 6,020.93 6,024.69 0.0M
2024-01-30 6,078.13 6,106.61 6,062.01 6,096.22 0.0M
2024-01-29 6,058.70 6,116.57 6,056.65 6,115.05 0.0M
2024-01-26 6,067.30 6,085.19 6,047.64 6,068.19 0.0M
2024-01-25 6,048.23 6,060.19 6,018.52 6,055.38 0.0M
2024-01-24 6,091.31 6,091.31 6,013.39 6,017.40 0.0M
2024-01-23 6,049.64 6,059.54 6,024.18 6,057.91 0.0M
2024-01-22 6,035.10 6,060.38 6,023.50 6,035.49 0.0M
2024-01-19 5,973.80 6,031.31 5,955.87 6,021.42 0.0M
2024-01-18 5,931.68 5,975.73 5,920.32 5,971.05 0.0M
2024-01-17 5,913.53 5,933.74 5,892.25 5,930.20 0.0M
2024-01-16 5,969.30 5,977.76 5,935.30 5,961.34 0.0M
2024-01-12 6,038.39 6,046.00 5,992.86 6,005.42 0.0M
2024-01-11 6,015.99 6,017.87 5,959.69 6,005.77 0.0M
2024-01-10 6,016.10 6,035.60 5,998.72 6,025.54 0.0M
2024-01-09 5,995.74 6,026.56 5,993.68 6,023.46 0.0M
2024-01-08 5,968.49 6,047.02 5,965.13 6,044.99 0.0M
2024-01-05 5,959.48 6,012.35 5,954.58 5,975.75 0.0M
2024-01-04 5,973.26 6,012.71 5,966.05 5,975.81 0.0M
2024-01-03 6,048.35 6,048.83 5,985.46 5,987.63 0.0M
2024-01-02 6,031.15 6,091.06 6,026.84 6,063.66 0.0M