NASDAQ Financial 100 (IXF)

IXF
🏛️ 美国 →
7,588.10
最后更新: 2025-09-30
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 4,769.56 4,792.19 4,739.14 4,775.93 0.0M
2022-12-29 4,754.49 4,824.33 4,749.80 4,818.12 0.0M
2022-12-28 4,783.87 4,791.38 4,728.23 4,728.28 0.0M
2022-12-27 4,800.15 4,805.74 4,762.00 4,778.67 0.0M
2022-12-23 4,772.22 4,808.34 4,752.44 4,805.05 0.0M
2022-12-22 4,774.16 4,774.88 4,692.22 4,770.81 0.0M
2022-12-21 4,755.85 4,809.04 4,755.85 4,807.60 0.0M
2022-12-20 4,698.15 4,737.76 4,696.50 4,710.93 0.0M
2022-12-19 4,704.36 4,725.84 4,665.85 4,692.31 0.0M
2022-12-16 4,700.32 4,739.04 4,672.07 4,705.64 0.0M
2022-12-15 4,787.61 4,795.00 4,733.21 4,752.89 0.0M
2022-12-14 4,920.24 4,941.83 4,833.86 4,849.44 0.0M
2022-12-13 5,071.92 5,075.84 4,907.05 4,928.31 0.0M
2022-12-12 4,907.32 4,968.21 4,886.73 4,958.91 0.0M
2022-12-09 4,920.69 4,941.60 4,911.35 4,912.63 0.0M
2022-12-08 4,939.31 4,961.49 4,914.89 4,938.41 0.0M
2022-12-07 4,936.58 4,975.24 4,912.66 4,915.01 0.0M
2022-12-06 4,996.57 5,006.12 4,928.56 4,956.15 0.0M
2022-12-05 5,118.02 5,118.59 4,968.60 4,995.15 0.0M
2022-12-02 5,082.00 5,155.93 5,082.00 5,144.65 0.0M
2022-12-01 5,160.05 5,166.97 5,104.13 5,139.03 0.0M
2022-11-30 5,020.91 5,139.14 4,960.33 5,137.49 0.0M
2022-11-29 5,002.30 5,045.94 4,993.65 5,025.04 0.0M
2022-11-28 5,047.54 5,072.04 4,982.29 4,991.68 0.0M
2022-11-25 5,070.52 5,089.02 5,061.03 5,087.06 0.0M
2022-11-23 5,043.07 5,085.86 5,043.07 5,069.36 0.0M
2022-11-22 5,024.47 5,055.27 5,016.92 5,049.88 0.0M
2022-11-21 4,971.94 5,000.40 4,971.94 4,997.62 0.0M
2022-11-18 5,035.90 5,038.22 4,946.16 4,981.69 0.0M
2022-11-17 4,949.47 4,976.87 4,932.59 4,965.69 0.0M
2022-11-16 5,086.26 5,089.32 5,019.11 5,024.97 0.0M
2022-11-15 5,140.77 5,163.44 5,068.73 5,108.87 0.0M
2022-11-14 5,126.67 5,147.23 5,063.90 5,064.66 0.0M
2022-11-11 5,143.32 5,187.69 5,117.59 5,152.48 0.0M
2022-11-10 5,057.18 5,130.87 5,048.54 5,127.94 0.0M
2022-11-09 4,936.23 4,957.26 4,879.12 4,889.06 0.0M
2022-11-08 4,959.09 5,028.40 4,925.90 4,974.13 0.0M
2022-11-07 4,975.74 4,980.96 4,926.04 4,967.57 0.0M
2022-11-04 4,928.10 4,967.62 4,882.56 4,947.18 0.0M
2022-11-03 4,842.71 4,896.37 4,820.47 4,861.85 0.0M
2022-11-02 4,973.53 5,038.84 4,896.37 4,896.76 0.0M
2022-11-01 5,046.65 5,047.46 4,982.13 4,991.10 0.0M
2022-10-31 4,972.35 5,008.76 4,967.61 4,991.51 0.0M
2022-10-28 4,887.21 5,004.27 4,882.01 4,999.86 0.0M
2022-10-27 4,900.95 4,937.93 4,861.12 4,865.63 0.0M
2022-10-26 4,882.77 4,913.30 4,851.81 4,853.49 0.0M
2022-10-25 4,764.06 4,876.07 4,764.06 4,869.41 0.0M
2022-10-24 4,745.07 4,790.62 4,736.80 4,774.66 0.0M
2022-10-21 4,658.94 4,735.98 4,624.12 4,725.50 0.0M
2022-10-20 4,769.28 4,801.59 4,647.86 4,665.74 0.0M
2022-10-19 4,828.75 4,865.78 4,749.56 4,785.45 0.0M
2022-10-18 4,937.43 4,953.33 4,846.88 4,883.33 0.0M
2022-10-17 4,828.76 4,869.16 4,818.29 4,848.30 0.0M
2022-10-14 4,891.27 4,931.77 4,722.02 4,728.17 0.0M
2022-10-13 4,614.19 4,867.18 4,579.98 4,852.54 0.0M
2022-10-12 4,711.93 4,750.46 4,680.57 4,699.69 0.0M
2022-10-11 4,717.78 4,771.47 4,678.61 4,711.01 0.0M
2022-10-10 4,765.02 4,772.78 4,702.95 4,732.72 0.0M
2022-10-07 4,823.61 4,828.46 4,715.86 4,735.69 0.0M
2022-10-06 4,886.30 4,926.86 4,859.64 4,875.86 0.0M
2022-10-05 4,873.49 4,928.39 4,855.34 4,912.60 0.0M
2022-10-04 4,819.64 4,949.28 4,818.29 4,949.06 0.0M
2022-10-03 4,679.04 4,769.99 4,619.82 4,749.75 0.0M
2022-09-30 4,653.36 4,730.98 4,624.01 4,628.38 0.0M
2022-09-29 4,674.15 4,680.54 4,608.13 4,652.41 0.0M
2022-09-28 4,640.69 4,758.12 4,635.07 4,731.38 0.0M
2022-09-27 4,705.74 4,734.84 4,588.20 4,629.94 0.0M
2022-09-26 4,692.90 4,736.85 4,647.48 4,663.88 0.0M
2022-09-23 4,750.28 4,751.86 4,654.18 4,720.57 0.0M
2022-09-22 4,904.79 4,907.94 4,784.17 4,798.56 0.0M
2022-09-21 4,984.82 5,032.89 4,890.63 4,890.84 0.0M
2022-09-20 4,981.96 4,993.50 4,926.62 4,964.60 0.0M
2022-09-19 4,914.17 5,024.01 4,913.39 5,020.34 0.0M
2022-09-16 4,983.99 4,984.53 4,925.29 4,964.86 0.0M
2022-09-15 5,014.90 5,104.04 5,014.72 5,036.12 0.0M
2022-09-14 5,030.71 5,035.59 4,972.84 5,022.88 0.0M
2022-09-13 5,081.49 5,102.59 5,002.41 5,016.50 0.0M
2022-09-12 5,170.30 5,223.81 5,166.21 5,200.96 0.0M
2022-09-09 5,126.36 5,170.11 5,124.73 5,160.99 0.0M
2022-09-08 4,955.09 5,091.59 4,947.83 5,091.59 0.0M
2022-09-07 4,888.96 5,006.30 4,887.83 5,003.47 0.0M
2022-09-06 4,933.91 4,936.10 4,858.65 4,895.25 0.0M
2022-09-02 5,025.25 5,051.45 4,901.45 4,921.85 0.0M
2022-09-01 4,954.81 4,976.95 4,892.31 4,974.91 0.0M
2022-08-31 5,026.40 5,041.70 4,975.62 4,982.16 0.0M
2022-08-30 5,035.11 5,036.41 4,959.43 4,996.75 0.0M
2022-08-29 5,034.59 5,054.71 5,001.15 5,009.81 0.0M
2022-08-26 5,235.74 5,235.97 5,067.43 5,067.43 0.0M
2022-08-25 5,160.18 5,222.04 5,151.50 5,213.98 0.0M
2022-08-24 5,118.64 5,164.79 5,107.99 5,140.60 0.0M
2022-08-23 5,135.65 5,166.94 5,117.02 5,118.66 0.0M
2022-08-22 5,171.38 5,181.71 5,123.90 5,133.35 0.0M
2022-08-19 5,323.70 5,324.70 5,233.67 5,247.78 0.0M
2022-08-18 5,380.18 5,391.13 5,351.71 5,383.10 0.0M
2022-08-17 5,368.75 5,400.85 5,339.44 5,377.03 0.0M
2022-08-16 5,369.83 5,455.63 5,366.46 5,429.88 0.0M
2022-08-15 5,320.43 5,396.91 5,320.43 5,392.72 0.0M
2022-08-12 5,308.73 5,369.75 5,286.80 5,369.71 0.0M
2022-08-11 5,290.14 5,328.22 5,255.67 5,270.18 0.0M
2022-08-10 5,214.88 5,270.65 5,214.83 5,250.80 0.0M
2022-08-09 5,147.30 5,157.62 5,115.00 5,146.97 0.0M
2022-08-08 5,173.51 5,207.26 5,149.30 5,159.39 0.0M
2022-08-05 5,081.33 5,158.51 5,078.07 5,140.26 0.0M
2022-08-04 5,129.86 5,152.22 5,100.95 5,107.94 0.0M
2022-08-03 5,030.30 5,111.98 5,013.45 5,096.72 0.0M
2022-08-02 4,981.89 5,034.48 4,953.85 4,989.11 0.0M
2022-08-01 4,991.79 5,020.07 4,965.54 5,008.14 0.0M
2022-07-29 4,955.77 5,051.94 4,955.71 5,034.48 0.0M
2022-07-28 4,928.09 4,966.93 4,855.37 4,965.40 0.0M
2022-07-27 4,888.86 4,964.54 4,874.80 4,937.33 0.0M
2022-07-26 4,903.89 4,927.77 4,858.89 4,869.44 0.0M
2022-07-25 4,930.80 4,962.53 4,907.26 4,948.59 0.0M
2022-07-22 4,964.01 4,981.82 4,868.77 4,904.77 0.0M
2022-07-21 4,924.30 4,982.95 4,900.71 4,981.63 0.0M
2022-07-20 4,878.93 4,956.58 4,874.02 4,948.08 0.0M
2022-07-19 4,800.28 4,899.82 4,797.31 4,889.68 0.0M
2022-07-18 4,807.00 4,839.27 4,731.75 4,747.08 0.0M
2022-07-15 4,689.80 4,765.68 4,654.51 4,753.16 0.0M
2022-07-14 4,629.51 4,633.13 4,575.75 4,623.51 0.0M
2022-07-13 4,706.25 4,731.91 4,657.57 4,706.38 0.0M
2022-07-12 4,760.49 4,831.60 4,740.98 4,756.02 0.0M
2022-07-11 4,800.32 4,811.42 4,768.23 4,777.28 0.0M
2022-07-08 4,863.69 4,889.13 4,824.22 4,846.39 0.0M
2022-07-07 4,835.23 4,876.51 4,834.46 4,871.21 0.0M
2022-07-06 4,823.49 4,844.89 4,770.19 4,792.19 0.0M
2022-07-05 4,722.86 4,841.49 4,676.42 4,841.04 0.0M
2022-07-01 4,731.25 4,806.66 4,698.76 4,801.96 0.0M
2022-06-30 4,707.52 4,787.20 4,653.56 4,743.00 0.0M
2022-06-29 4,825.38 4,827.90 4,769.68 4,787.56 0.0M
2022-06-28 4,930.15 4,971.18 4,831.32 4,833.98 0.0M
2022-06-27 4,936.15 4,938.70 4,870.78 4,896.99 0.0M
2022-06-24 4,800.05 4,912.95 4,797.00 4,911.93 0.0M
2022-06-23 4,759.94 4,777.98 4,689.79 4,760.18 0.0M
2022-06-22 4,681.91 4,777.50 4,681.60 4,746.28 0.0M
2022-06-21 4,738.97 4,764.89 4,710.80 4,749.14 0.0M
2022-06-17 4,614.33 4,675.60 4,593.97 4,644.13 0.0M
2022-06-16 4,648.41 4,649.04 4,561.30 4,585.18 0.0M
2022-06-15 4,738.96 4,821.28 4,675.61 4,750.28 0.0M
2022-06-14 4,718.24 4,747.03 4,656.54 4,690.75 0.0M
2022-06-13 4,711.69 4,766.26 4,655.86 4,695.99 0.0M
2022-06-10 4,910.12 4,933.99 4,847.25 4,855.18 0.0M
2022-06-09 5,130.86 5,130.86 5,012.39 5,012.39 0.0M
2022-06-08 5,191.46 5,216.04 5,128.78 5,145.78 0.0M
2022-06-07 5,135.97 5,232.63 5,127.97 5,231.35 0.0M
2022-06-06 5,218.05 5,262.91 5,178.26 5,185.27 0.0M
2022-06-03 5,192.59 5,196.05 5,142.51 5,154.04 0.0M
2022-06-02 5,119.12 5,251.92 5,111.99 5,250.89 0.0M
2022-06-01 5,215.73 5,229.95 5,068.41 5,119.93 0.0M
2022-05-31 5,215.91 5,252.82 5,156.03 5,218.26 0.0M
2022-05-27 5,141.24 5,242.30 5,141.24 5,242.30 0.0M
2022-05-26 5,028.74 5,140.53 5,028.05 5,122.77 0.0M
2022-05-25 4,913.07 5,027.23 4,911.78 5,003.27 0.0M
2022-05-24 4,950.04 4,951.97 4,828.27 4,918.66 0.0M
2022-05-23 4,977.29 5,018.74 4,917.41 4,982.74 0.0M
2022-05-20 4,936.14 4,958.55 4,796.39 4,908.89 0.0M
2022-05-19 4,846.10 4,929.13 4,846.10 4,887.90 0.0M
2022-05-18 4,978.00 5,004.42 4,875.44 4,891.34 0.0M
2022-05-17 4,993.33 5,043.26 4,945.36 5,040.40 0.0M
2022-05-16 4,954.82 4,956.74 4,871.94 4,896.55 0.0M
2022-05-13 4,928.71 5,014.75 4,923.72 4,965.68 0.0M
2022-05-12 4,778.67 4,869.63 4,732.74 4,840.08 0.0M
2022-05-11 4,907.93 4,980.04 4,807.31 4,813.52 0.0M
2022-05-10 5,038.11 5,059.95 4,852.45 4,938.56 0.0M
2022-05-09 5,098.29 5,120.75 4,988.32 5,009.44 0.0M
2022-05-06 5,252.51 5,253.51 5,119.39 5,172.53 0.0M
2022-05-05 5,394.18 5,396.55 5,217.03 5,276.13 0.0M
2022-05-04 5,300.06 5,481.38 5,263.40 5,469.49 0.0M
2022-05-03 5,247.48 5,345.68 5,242.07 5,309.98 0.0M
2022-05-02 5,199.30 5,259.01 5,121.33 5,234.70 0.0M
2022-04-29 5,354.21 5,391.16 5,170.44 5,178.49 0.0M
2022-04-28 5,377.67 5,405.08 5,273.22 5,383.14 0.0M
2022-04-27 5,321.37 5,390.73 5,318.85 5,333.53 0.0M
2022-04-26 5,444.29 5,456.19 5,314.10 5,314.10 0.0M
2022-04-25 5,421.94 5,497.50 5,357.71 5,495.06 0.0M
2022-04-22 5,615.11 5,618.39 5,462.02 5,465.20 0.0M
2022-04-21 5,798.73 5,812.65 5,570.99 5,592.25 0.0M
2022-04-20 5,778.73 5,788.43 5,739.37 5,743.69 0.0M
2022-04-19 5,640.70 5,764.87 5,640.70 5,753.61 0.0M
2022-04-18 5,611.92 5,635.51 5,572.82 5,607.26 0.0M
2022-04-14 5,702.52 5,720.36 5,630.39 5,632.06 0.0M
2022-04-13 5,602.25 5,710.58 5,595.04 5,707.20 0.0M
2022-04-12 5,713.78 5,772.34 5,605.63 5,621.06 0.0M
2022-04-11 5,689.26 5,745.89 5,673.31 5,684.97 0.0M
2022-04-08 5,739.25 5,770.19 5,697.68 5,711.62 0.0M
2022-04-07 5,780.48 5,782.30 5,648.89 5,729.60 0.0M
2022-04-06 5,808.67 5,814.47 5,749.19 5,776.77 0.0M
2022-04-05 5,909.41 5,940.16 5,843.97 5,856.41 0.0M
2022-04-04 5,937.62 5,959.07 5,889.14 5,930.45 0.0M
2022-04-01 5,997.24 5,997.78 5,898.81 5,937.26 0.0M
2022-03-31 6,046.43 6,072.12 5,938.30 5,939.31 0.0M
2022-03-30 6,162.65 6,165.41 6,017.65 6,051.75 0.0M
2022-03-29 6,139.26 6,192.51 6,116.95 6,181.44 0.0M
2022-03-28 6,065.52 6,065.71 5,985.26 6,065.14 0.0M
2022-03-25 6,028.88 6,083.10 6,023.66 6,066.06 0.0M
2022-03-24 6,006.84 6,027.39 5,966.99 6,018.51 0.0M
2022-03-23 6,061.35 6,065.10 5,966.73 5,968.43 0.0M
2022-03-22 6,065.24 6,127.23 6,065.08 6,110.69 0.0M
2022-03-21 6,070.60 6,099.60 5,976.69 6,017.74 0.0M
2022-03-18 6,010.04 6,074.71 5,967.80 6,060.53 0.0M
2022-03-17 5,931.03 6,018.52 5,912.89 6,018.08 0.0M
2022-03-16 5,846.65 5,995.79 5,845.66 5,993.54 0.0M
2022-03-15 5,722.62 5,773.67 5,689.74 5,765.43 0.0M
2022-03-14 5,733.94 5,801.01 5,676.81 5,693.44 0.0M
2022-03-11 5,798.74 5,826.78 5,675.05 5,678.41 0.0M
2022-03-10 5,703.99 5,768.47 5,673.95 5,746.32 0.0M
2022-03-09 5,733.51 5,826.89 5,733.51 5,789.97 0.0M
2022-03-08 5,617.31 5,721.07 5,526.55 5,572.17 0.0M
2022-03-07 5,793.63 5,809.34 5,580.17 5,581.09 0.0M
2022-03-04 5,913.66 5,914.50 5,768.68 5,817.62 0.0M
2022-03-03 6,085.85 6,094.78 5,972.84 6,007.00 0.0M
2022-03-02 5,945.47 6,086.56 5,944.59 6,064.12 0.0M
2022-03-01 6,100.38 6,108.31 5,852.85 5,887.75 0.0M
2022-02-28 6,021.79 6,152.40 6,021.60 6,125.69 0.0M
2022-02-25 5,995.74 6,145.90 5,991.04 6,140.07 0.0M
2022-02-24 5,729.76 5,976.16 5,711.12 5,957.30 0.0M
2022-02-23 6,118.73 6,142.10 5,939.16 5,947.08 0.0M
2022-02-22 6,097.30 6,152.96 6,025.87 6,068.67 0.0M
2022-02-18 6,136.50 6,182.83 6,102.17 6,131.84 0.0M
2022-02-17 6,273.03 6,275.67 6,136.27 6,146.77 0.0M
2022-02-16 6,270.71 6,351.90 6,269.53 6,332.52 0.0M
2022-02-15 6,215.37 6,295.56 6,215.37 6,291.84 0.0M
2022-02-14 6,196.76 6,231.08 6,091.84 6,137.34 0.0M
2022-02-11 6,270.87 6,329.63 6,155.62 6,188.09 0.0M
2022-02-10 6,300.90 6,427.65 6,252.16 6,281.75 0.0M
2022-02-09 6,347.26 6,410.77 6,341.84 6,352.08 0.0M
2022-02-08 6,215.72 6,311.63 6,198.44 6,300.46 0.0M
2022-02-07 6,209.19 6,265.62 6,196.78 6,210.51 0.0M
2022-02-04 6,090.79 6,239.53 6,083.40 6,195.73 0.0M
2022-02-03 6,111.88 6,167.35 6,068.27 6,077.35 0.0M
2022-02-02 6,165.13 6,168.53 6,096.06 6,159.64 0.0M
2022-02-01 6,060.92 6,166.14 6,000.60 6,160.49 0.0M
2022-01-31 5,889.85 6,059.09 5,875.10 6,055.65 0.0M
2022-01-28 5,799.07 5,908.51 5,726.76 5,907.73 0.0M
2022-01-27 5,965.84 6,026.84 5,777.91 5,817.76 0.0M
2022-01-26 6,059.23 6,092.61 5,844.74 5,912.21 0.0M
2022-01-25 5,947.47 6,061.74 5,844.94 5,979.75 0.0M
2022-01-24 5,873.89 6,045.73 5,760.45 6,032.66 0.0M
2022-01-21 6,139.66 6,163.34 6,000.12 6,006.99 0.0M
2022-01-20 6,313.97 6,409.77 6,199.63 6,211.28 0.0M
2022-01-19 6,418.30 6,422.29 6,285.79 6,288.34 0.0M
2022-01-18 6,468.62 6,468.62 6,367.07 6,387.10 0.0M
2022-01-14 6,434.74 6,506.34 6,414.34 6,505.11 0.0M
2022-01-13 6,589.43 6,617.87 6,483.18 6,499.07 0.0M
2022-01-12 6,593.05 6,623.96 6,534.26 6,562.15 0.0M
2022-01-11 6,502.61 6,570.86 6,454.86 6,569.47 0.0M
2022-01-10 6,519.83 6,522.82 6,388.13 6,485.60 0.0M
2022-01-07 6,512.23 6,545.96 6,467.46 6,534.06 0.0M
2022-01-06 6,438.17 6,522.49 6,384.38 6,507.90 0.0M
2022-01-05 6,534.45 6,548.07 6,389.19 6,390.76 0.0M
2022-01-04 6,495.94 6,543.54 6,495.94 6,521.84 0.0M
2022-01-03 6,485.26 6,516.70 6,431.32 6,456.00 0.0M