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
2023-12-29 5,305.06 5,311.60 5,246.01 5,256.57 0.0M
2023-12-28 5,292.28 5,322.96 5,292.28 5,318.59 0.0M
2023-12-27 5,286.75 5,320.50 5,277.35 5,314.11 0.0M
2023-12-26 5,265.08 5,305.34 5,261.85 5,293.94 0.0M
2023-12-22 5,250.25 5,274.08 5,239.71 5,258.36 0.0M
2023-12-21 5,196.13 5,224.58 5,168.59 5,223.43 0.0M
2023-12-20 5,238.79 5,278.05 5,155.98 5,156.48 0.0M
2023-12-19 5,193.29 5,250.55 5,186.27 5,244.25 0.0M
2023-12-18 5,164.94 5,182.80 5,152.24 5,174.21 0.0M
2023-12-15 5,200.12 5,200.32 5,122.98 5,139.78 0.0M
2023-12-14 5,196.89 5,244.11 5,178.39 5,215.34 0.0M
2023-12-13 4,976.69 5,126.34 4,969.19 5,125.71 0.0M
2023-12-12 4,986.21 4,993.22 4,967.95 4,975.51 0.0M
2023-12-11 4,962.52 4,994.52 4,955.58 4,981.50 0.0M
2023-12-08 4,923.98 4,980.85 4,922.08 4,973.17 0.0M
2023-12-07 4,903.04 4,933.46 4,892.32 4,923.98 0.0M
2023-12-06 4,969.00 5,003.51 4,904.08 4,907.61 0.0M
2023-12-05 4,942.08 4,954.96 4,923.36 4,934.44 0.0M
2023-12-04 4,913.59 4,974.15 4,909.83 4,961.20 0.0M
2023-12-01 4,801.01 4,937.66 4,799.64 4,922.26 0.0M
2023-11-30 4,785.03 4,811.16 4,773.96 4,809.17 0.0M
2023-11-29 4,756.20 4,805.65 4,756.14 4,775.38 0.0M
2023-11-28 4,759.09 4,769.50 4,734.08 4,741.35 0.0M
2023-11-27 4,734.39 4,756.79 4,720.00 4,749.78 0.0M
2023-11-24 4,729.99 4,760.21 4,722.57 4,753.04 0.0M
2023-11-22 4,732.72 4,736.92 4,710.53 4,727.49 0.0M
2023-11-21 4,710.16 4,720.54 4,695.74 4,704.75 0.0M
2023-11-20 4,709.64 4,731.52 4,689.37 4,724.40 0.0M
2023-11-17 4,702.43 4,715.57 4,688.72 4,710.55 0.0M
2023-11-16 4,699.83 4,704.09 4,663.34 4,671.18 0.0M
2023-11-15 4,690.03 4,729.57 4,688.30 4,703.18 0.0M
2023-11-14 4,627.71 4,707.61 4,619.07 4,679.15 0.0M
2023-11-13 4,526.28 4,555.33 4,513.95 4,549.57 0.0M
2023-11-10 4,524.02 4,545.54 4,498.01 4,541.82 0.0M
2023-11-09 4,549.08 4,558.93 4,500.62 4,508.04 0.0M
2023-11-08 4,555.72 4,556.48 4,514.76 4,526.74 0.0M
2023-11-07 4,566.30 4,575.81 4,544.50 4,565.24 0.0M
2023-11-06 4,600.93 4,605.34 4,553.69 4,573.64 0.0M
2023-11-03 4,590.04 4,611.98 4,576.34 4,589.64 0.0M
2023-11-02 4,444.87 4,522.47 4,444.87 4,522.06 0.0M
2023-11-01 4,400.40 4,424.60 4,360.83 4,400.48 0.0M
2023-10-31 4,359.72 4,389.54 4,349.27 4,388.59 0.0M
2023-10-30 4,330.47 4,363.62 4,314.86 4,346.92 0.0M
2023-10-27 4,379.54 4,379.54 4,268.33 4,283.45 0.0M
2023-10-26 4,319.19 4,414.87 4,319.06 4,378.41 0.0M
2023-10-25 4,293.97 4,312.66 4,271.36 4,289.95 0.0M
2023-10-24 4,357.66 4,379.04 4,313.02 4,336.69 0.0M
2023-10-23 4,328.71 4,386.01 4,314.16 4,329.77 0.0M
2023-10-20 4,425.17 4,425.47 4,339.66 4,340.02 0.0M
2023-10-19 4,473.83 4,501.89 4,414.88 4,420.41 0.0M
2023-10-18 4,548.18 4,556.39 4,475.45 4,479.46 0.0M
2023-10-17 4,513.59 4,614.67 4,513.59 4,575.78 0.0M
2023-10-16 4,510.14 4,547.98 4,497.50 4,532.30 0.0M
2023-10-13 4,525.05 4,528.36 4,447.19 4,464.57 0.0M
2023-10-12 4,552.16 4,552.40 4,474.57 4,498.66 0.0M
2023-10-11 4,551.68 4,579.42 4,515.69 4,545.18 0.0M
2023-10-10 4,531.87 4,572.95 4,527.57 4,540.36 0.0M
2023-10-09 4,456.65 4,522.99 4,456.36 4,510.62 0.0M
2023-10-06 4,419.41 4,508.59 4,415.11 4,490.23 0.0M
2023-10-05 4,381.58 4,454.02 4,381.08 4,445.25 0.0M
2023-10-04 4,349.02 4,390.44 4,313.52 4,387.32 0.0M
2023-10-03 4,396.99 4,400.38 4,318.32 4,335.66 0.0M
2023-10-02 4,471.71 4,473.73 4,398.86 4,415.88 0.0M
2023-09-29 4,508.44 4,524.62 4,466.96 4,475.21 0.0M
2023-09-28 4,439.70 4,492.83 4,439.46 4,476.37 0.0M
2023-09-27 4,463.35 4,463.58 4,409.90 4,436.88 0.0M
2023-09-26 4,471.83 4,499.09 4,440.64 4,443.78 0.0M
2023-09-25 4,465.91 4,505.28 4,464.08 4,504.15 0.0M
2023-09-22 4,510.94 4,517.05 4,482.28 4,483.25 0.0M
2023-09-21 4,556.93 4,558.04 4,503.56 4,503.56 0.0M
2023-09-20 4,635.87 4,651.24 4,591.03 4,592.24 0.0M
2023-09-19 4,630.92 4,644.26 4,606.58 4,616.96 0.0M
2023-09-18 4,641.92 4,641.92 4,604.17 4,625.89 0.0M
2023-09-15 4,645.44 4,666.97 4,630.78 4,642.00 0.0M
2023-09-14 4,639.32 4,663.99 4,637.46 4,663.58 0.0M
2023-09-13 4,650.66 4,651.13 4,590.36 4,608.25 0.0M
2023-09-12 4,613.79 4,660.38 4,613.32 4,633.94 0.0M
2023-09-11 4,624.55 4,645.66 4,603.25 4,610.66 0.0M
2023-09-08 4,591.52 4,611.03 4,556.89 4,603.54 0.0M
2023-09-07 4,582.12 4,595.95 4,564.78 4,586.45 0.0M
2023-09-06 4,625.08 4,655.13 4,587.14 4,604.27 0.0M
2023-09-05 4,685.24 4,687.66 4,636.18 4,636.18 0.0M
2023-09-01 4,678.14 4,710.60 4,677.85 4,701.16 0.0M
2023-08-31 4,660.11 4,671.24 4,640.91 4,646.50 0.0M
2023-08-30 4,657.84 4,676.57 4,649.30 4,655.13 0.0M
2023-08-29 4,605.08 4,666.12 4,601.17 4,662.88 0.0M
2023-08-28 4,588.42 4,621.83 4,586.81 4,604.23 0.0M
2023-08-25 4,579.84 4,596.59 4,529.80 4,570.44 0.0M
2023-08-24 4,571.90 4,623.11 4,566.82 4,569.64 0.0M
2023-08-23 4,518.48 4,580.78 4,516.23 4,578.33 0.0M
2023-08-22 4,586.23 4,591.40 4,512.89 4,514.60 0.0M
2023-08-21 4,588.03 4,591.48 4,541.79 4,580.74 0.0M
2023-08-18 4,537.41 4,605.35 4,537.41 4,584.48 0.0M
2023-08-17 4,628.51 4,629.45 4,579.08 4,581.74 0.0M
2023-08-16 4,613.49 4,639.80 4,609.60 4,609.60 0.0M
2023-08-15 4,675.71 4,681.29 4,615.95 4,620.91 0.0M
2023-08-14 4,723.34 4,724.21 4,699.33 4,717.35 0.0M
2023-08-11 4,721.39 4,760.67 4,720.83 4,748.89 0.0M
2023-08-10 4,781.01 4,810.35 4,735.80 4,748.23 0.0M
2023-08-09 4,787.11 4,796.10 4,758.77 4,760.93 0.0M
2023-08-08 4,784.23 4,814.21 4,749.60 4,807.18 0.0M
2023-08-07 4,852.38 4,878.79 4,843.63 4,875.22 0.0M
2023-08-04 4,850.57 4,894.42 4,829.95 4,835.32 0.0M
2023-08-03 4,791.38 4,868.42 4,791.36 4,849.73 0.0M
2023-08-02 4,797.04 4,830.75 4,773.85 4,821.03 0.0M
2023-08-01 4,860.19 4,861.18 4,815.33 4,854.38 0.0M
2023-07-31 4,883.02 4,904.74 4,868.65 4,886.71 0.0M
2023-07-28 4,871.39 4,883.70 4,843.31 4,863.52 0.0M
2023-07-27 4,906.63 4,921.65 4,799.34 4,809.65 0.0M
2023-07-26 4,810.53 4,903.56 4,810.53 4,888.09 0.0M
2023-07-25 4,812.56 4,830.38 4,784.43 4,785.31 0.0M
2023-07-24 4,760.50 4,819.56 4,760.26 4,804.72 0.0M
2023-07-21 4,803.28 4,803.80 4,743.21 4,760.02 0.0M
2023-07-20 4,780.33 4,783.48 4,735.20 4,776.44 0.0M
2023-07-19 4,728.29 4,784.20 4,723.76 4,779.69 0.0M
2023-07-18 4,625.91 4,712.16 4,625.91 4,708.58 0.0M
2023-07-17 4,556.98 4,638.67 4,552.56 4,624.35 0.0M
2023-07-14 4,623.60 4,625.10 4,549.64 4,565.21 0.0M
2023-07-13 4,528.66 4,609.57 4,524.87 4,607.06 0.0M
2023-07-12 4,538.50 4,545.37 4,504.47 4,517.40 0.0M
2023-07-11 4,437.84 4,492.26 4,431.21 4,487.46 0.0M
2023-07-10 4,388.51 4,445.16 4,388.51 4,421.15 0.0M
2023-07-07 4,344.91 4,435.13 4,343.77 4,397.12 0.0M
2023-07-06 4,346.40 4,347.67 4,294.71 4,344.51 0.0M
2023-07-05 4,402.25 4,418.14 4,368.82 4,391.16 0.0M
2023-07-03 4,385.61 4,448.65 4,385.08 4,440.76 0.0M
2023-06-30 4,416.05 4,420.54 4,383.06 4,384.36 0.0M
2023-06-29 4,344.55 4,386.63 4,343.04 4,378.27 0.0M
2023-06-28 4,313.26 4,329.22 4,291.22 4,325.60 0.0M
2023-06-27 4,276.86 4,328.88 4,264.91 4,315.26 0.0M
2023-06-26 4,258.58 4,300.57 4,258.07 4,259.82 0.0M
2023-06-23 4,244.07 4,273.52 4,239.73 4,255.47 0.0M
2023-06-22 4,336.61 4,336.61 4,265.34 4,285.60 0.0M
2023-06-21 4,375.13 4,378.07 4,348.02 4,348.35 0.0M
2023-06-20 4,398.55 4,398.92 4,353.59 4,384.40 0.0M
2023-06-16 4,467.37 4,468.19 4,402.24 4,421.94 0.0M
2023-06-15 4,357.01 4,453.77 4,356.95 4,447.89 0.0M
2023-06-14 4,408.94 4,438.66 4,354.67 4,383.47 0.0M
2023-06-13 4,371.16 4,425.42 4,361.75 4,406.96 0.0M
2023-06-12 4,388.23 4,410.54 4,329.75 4,354.59 0.0M
2023-06-09 4,436.54 4,452.41 4,411.36 4,419.92 0.0M
2023-06-08 4,414.37 4,441.90 4,377.25 4,436.49 0.0M
2023-06-07 4,403.48 4,450.01 4,382.10 4,436.83 0.0M
2023-06-06 4,267.96 4,397.79 4,267.31 4,378.60 0.0M
2023-06-05 4,344.88 4,346.39 4,274.53 4,286.38 0.0M
2023-06-02 4,250.80 4,354.91 4,247.18 4,348.69 0.0M
2023-06-01 4,149.78 4,212.63 4,126.25 4,195.94 0.0M
2023-05-31 4,188.86 4,193.54 4,112.86 4,136.16 0.0M
2023-05-30 4,195.78 4,212.83 4,160.28 4,208.94 0.0M
2023-05-26 4,143.83 4,183.66 4,129.93 4,181.25 0.0M
2023-05-25 4,159.84 4,173.93 4,117.40 4,144.80 0.0M
2023-05-24 4,192.31 4,195.06 4,158.38 4,171.43 0.0M
2023-05-23 4,241.32 4,296.05 4,219.55 4,219.82 0.0M
2023-05-22 4,207.31 4,255.04 4,176.76 4,245.05 0.0M
2023-05-19 4,247.05 4,248.91 4,169.12 4,190.12 0.0M
2023-05-18 4,193.05 4,233.85 4,173.51 4,226.05 0.0M
2023-05-17 4,125.45 4,210.21 4,112.62 4,202.47 0.0M
2023-05-16 4,135.26 4,148.78 4,088.27 4,088.27 0.0M
2023-05-15 4,104.29 4,161.70 4,098.75 4,147.93 0.0M
2023-05-12 4,129.12 4,129.52 4,071.66 4,096.35 0.0M
2023-05-11 4,113.42 4,115.48 4,081.94 4,105.48 0.0M
2023-05-10 4,202.12 4,203.47 4,108.53 4,142.37 0.0M
2023-05-09 4,125.90 4,158.06 4,107.80 4,137.73 0.0M
2023-05-08 4,195.38 4,202.27 4,142.68 4,153.47 0.0M
2023-05-05 4,117.10 4,166.51 4,101.23 4,163.31 0.0M
2023-05-04 4,038.38 4,050.63 3,959.03 4,027.43 0.0M
2023-05-03 4,157.20 4,201.42 4,094.85 4,100.33 0.0M
2023-05-02 4,259.74 4,259.74 4,104.71 4,150.88 0.0M
2023-05-01 4,330.68 4,348.54 4,288.52 4,293.67 0.0M
2023-04-28 4,263.63 4,333.90 4,259.54 4,332.52 0.0M
2023-04-27 4,258.73 4,288.68 4,233.07 4,282.22 0.0M
2023-04-26 4,268.93 4,293.22 4,222.27 4,238.50 0.0M
2023-04-25 4,335.96 4,335.96 4,265.91 4,268.93 0.0M
2023-04-24 4,410.09 4,414.71 4,369.89 4,376.99 0.0M
2023-04-21 4,426.92 4,427.29 4,374.48 4,409.27 0.0M
2023-04-20 4,463.09 4,472.00 4,430.07 4,441.83 0.0M
2023-04-19 4,436.08 4,511.92 4,427.23 4,494.85 0.0M
2023-04-18 4,470.63 4,471.12 4,421.45 4,437.33 0.0M
2023-04-17 4,386.65 4,462.08 4,369.94 4,462.07 0.0M
2023-04-14 4,471.39 4,476.08 4,391.43 4,412.39 0.0M
2023-04-13 4,415.91 4,451.22 4,395.72 4,440.30 0.0M
2023-04-12 4,449.94 4,461.88 4,388.34 4,405.77 0.0M
2023-04-11 4,414.42 4,447.23 4,404.43 4,424.52 0.0M
2023-04-10 4,364.36 4,400.48 4,358.78 4,396.74 0.0M
2023-04-06 4,358.40 4,393.81 4,355.33 4,383.06 0.0M
2023-04-05 4,343.53 4,364.75 4,322.77 4,356.50 0.0M
2023-04-04 4,436.25 4,438.46 4,339.99 4,378.71 0.0M
2023-04-03 4,455.23 4,468.69 4,405.27 4,424.17 0.0M
2023-03-31 4,424.41 4,457.43 4,406.21 4,455.68 0.0M
2023-03-30 4,456.22 4,457.89 4,378.26 4,393.00 0.0M
2023-03-29 4,405.20 4,417.59 4,376.92 4,416.33 0.0M
2023-03-28 4,344.09 4,374.62 4,327.45 4,360.91 0.0M
2023-03-27 4,394.66 4,398.24 4,333.59 4,348.86 0.0M
2023-03-24 4,194.10 4,291.47 4,182.46 4,289.96 0.0M
2023-03-23 4,304.49 4,337.50 4,220.48 4,245.08 0.0M
2023-03-22 4,457.38 4,469.23 4,306.29 4,307.72 0.0M
2023-03-21 4,442.35 4,474.05 4,421.92 4,463.58 0.0M
2023-03-20 4,335.91 4,391.62 4,309.49 4,331.58 0.0M
2023-03-17 4,361.68 4,362.91 4,268.49 4,281.58 0.0M
2023-03-16 4,245.06 4,448.95 4,221.70 4,406.45 0.0M
2023-03-15 4,215.58 4,293.21 4,211.54 4,284.62 0.0M
2023-03-14 4,478.30 4,495.01 4,321.71 4,361.01 0.0M
2023-03-13 4,304.65 4,416.47 4,189.87 4,269.18 0.0M
2023-03-10 4,594.99 4,661.97 4,475.37 4,489.03 0.0M
2023-03-09 4,888.65 4,888.65 4,678.83 4,683.58 0.0M
2023-03-08 4,967.42 4,993.53 4,935.17 4,962.57 0.0M
2023-03-07 5,065.16 5,065.16 4,961.62 4,965.27 0.0M
2023-03-06 5,113.66 5,142.64 5,075.43 5,082.03 0.0M
2023-03-03 5,066.98 5,114.66 5,050.23 5,110.32 0.0M
2023-03-02 5,035.35 5,052.08 4,987.90 5,050.03 0.0M
2023-03-01 5,079.92 5,096.18 5,057.31 5,086.76 0.0M
2023-02-28 5,091.89 5,136.72 5,084.91 5,103.90 0.0M
2023-02-27 5,138.32 5,151.75 5,074.41 5,084.87 0.0M
2023-02-24 5,065.73 5,096.01 5,051.59 5,094.29 0.0M
2023-02-23 5,130.71 5,143.74 5,071.02 5,121.54 0.0M
2023-02-22 5,116.91 5,133.48 5,083.94 5,105.54 0.0M
2023-02-21 5,175.18 5,184.02 5,101.92 5,115.37 0.0M
2023-02-17 5,203.16 5,229.38 5,180.74 5,221.83 0.0M
2023-02-16 5,234.28 5,272.35 5,216.50 5,226.75 0.0M
2023-02-15 5,196.09 5,291.65 5,195.17 5,291.19 0.0M
2023-02-14 5,235.82 5,271.03 5,176.67 5,223.50 0.0M
2023-02-13 5,183.73 5,242.30 5,177.69 5,241.97 0.0M
2023-02-10 5,164.01 5,190.89 5,150.91 5,185.92 0.0M
2023-02-09 5,326.68 5,326.68 5,184.61 5,187.80 0.0M
2023-02-08 5,285.05 5,332.80 5,281.11 5,292.53 0.0M
2023-02-07 5,212.33 5,321.82 5,204.97 5,309.92 0.0M
2023-02-06 5,243.82 5,259.26 5,213.29 5,237.67 0.0M
2023-02-03 5,253.20 5,349.90 5,252.45 5,289.57 0.0M
2023-02-02 5,266.09 5,346.35 5,264.64 5,318.85 0.0M
2023-02-01 5,139.42 5,263.90 5,133.85 5,221.65 0.0M
2023-01-31 5,072.94 5,162.82 5,053.57 5,162.16 0.0M
2023-01-30 5,079.75 5,121.66 5,061.52 5,064.65 0.0M
2023-01-27 5,061.17 5,119.73 5,055.89 5,104.83 0.0M
2023-01-26 5,061.82 5,076.31 5,026.86 5,074.93 0.0M
2023-01-25 4,973.25 5,035.91 4,949.59 5,035.32 0.0M
2023-01-24 5,058.40 5,058.67 5,019.85 5,030.71 0.0M
2023-01-23 5,014.93 5,084.27 5,009.32 5,066.75 0.0M
2023-01-20 4,951.93 5,007.42 4,911.68 5,006.17 0.0M
2023-01-19 4,901.17 4,918.38 4,866.34 4,895.15 0.0M
2023-01-18 5,040.61 5,052.52 4,944.67 4,945.68 0.0M
2023-01-17 5,061.31 5,064.66 5,024.63 5,042.52 0.0M
2023-01-13 4,982.50 5,063.70 4,965.26 5,055.01 0.0M
2023-01-12 5,012.79 5,046.08 4,972.04 5,034.72 0.0M
2023-01-11 4,982.28 5,006.30 4,974.82 4,997.07 0.0M
2023-01-10 4,917.84 4,969.51 4,906.95 4,967.23 0.0M
2023-01-09 4,931.33 4,972.04 4,912.70 4,918.03 0.0M
2023-01-06 4,807.78 4,915.15 4,785.40 4,907.44 0.0M
2023-01-05 4,777.72 4,784.11 4,739.54 4,766.70 0.0M
2023-01-04 4,799.64 4,844.74 4,783.63 4,809.21 0.0M
2023-01-03 4,804.49 4,821.93 4,726.43 4,758.86 0.0M