NASDAQ Internet TR (NETX)

🏛️ 美国 →
1,772.80
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
2021-12-31 1,336.90 1,343.67 1,323.60 1,323.60 0.0M
2021-12-30 1,321.28 1,353.56 1,321.28 1,341.50 0.0M
2021-12-29 1,326.58 1,329.13 1,310.11 1,319.61 0.0M
2021-12-28 1,338.71 1,343.58 1,324.77 1,327.04 0.0M
2021-12-27 1,337.35 1,345.39 1,335.17 1,337.69 0.0M
2021-12-23 1,325.65 1,340.20 1,318.29 1,336.39 0.0M
2021-12-22 1,317.38 1,329.61 1,311.52 1,326.69 0.0M
2021-12-21 1,288.88 1,325.30 1,285.17 1,323.59 0.0M
2021-12-20 1,276.08 1,286.76 1,269.06 1,277.17 0.0M
2021-12-17 1,279.87 1,304.66 1,262.04 1,299.13 0.0M
2021-12-16 1,326.66 1,329.74 1,283.54 1,291.87 0.0M
2021-12-15 1,309.57 1,330.07 1,278.76 1,328.21 0.0M
2021-12-14 1,310.66 1,322.83 1,300.11 1,314.94 0.0M
2021-12-13 1,344.53 1,354.12 1,322.81 1,333.50 0.0M
2021-12-10 1,366.28 1,374.58 1,341.60 1,350.69 0.0M
2021-12-09 1,381.02 1,390.93 1,355.54 1,358.25 0.0M
2021-12-08 1,367.87 1,388.49 1,358.80 1,385.83 0.0M
2021-12-07 1,358.34 1,374.25 1,358.34 1,365.47 0.0M
2021-12-06 1,300.93 1,332.01 1,284.73 1,328.94 0.0M
2021-12-03 1,343.96 1,343.96 1,284.05 1,303.10 0.0M
2021-12-02 1,338.99 1,364.47 1,336.23 1,354.63 0.0M
2021-12-01 1,401.00 1,402.85 1,336.57 1,337.03 0.0M
2021-11-30 1,422.45 1,430.54 1,381.39 1,386.54 0.0M
2021-11-29 1,429.92 1,433.11 1,410.42 1,426.16 0.0M
2021-11-26 1,428.88 1,433.87 1,411.56 1,416.62 0.0M
2021-11-24 1,417.28 1,438.93 1,408.84 1,436.79 0.0M
2021-11-23 1,435.77 1,443.80 1,407.15 1,428.71 0.0M
2021-11-22 1,488.41 1,489.67 1,437.51 1,444.40 0.0M
2021-11-19 1,502.36 1,508.93 1,485.72 1,486.34 0.0M
2021-11-18 1,505.25 1,505.25 1,481.76 1,493.43 0.0M
2021-11-17 1,526.21 1,526.48 1,503.00 1,504.98 0.0M
2021-11-16 1,523.85 1,530.76 1,517.27 1,528.65 0.0M
2021-11-15 1,525.89 1,536.69 1,520.65 1,524.97 0.0M
2021-11-12 1,497.47 1,522.22 1,491.64 1,521.88 0.0M
2021-11-11 1,496.87 1,501.27 1,486.79 1,487.37 0.0M
2021-11-10 1,511.87 1,517.60 1,473.98 1,483.67 0.0M
2021-11-09 1,523.12 1,528.21 1,505.49 1,519.72 0.0M
2021-11-08 1,528.73 1,534.42 1,525.36 1,526.28 0.0M
2021-11-05 1,533.54 1,539.12 1,517.45 1,521.97 0.0M
2021-11-04 1,526.91 1,536.51 1,520.54 1,525.67 0.0M
2021-11-03 1,508.24 1,520.28 1,500.17 1,519.43 0.0M
2021-11-02 1,513.58 1,515.28 1,497.18 1,503.24 0.0M
2021-11-01 1,509.44 1,520.22 1,508.85 1,518.33 0.0M
2021-10-29 1,499.89 1,509.82 1,498.20 1,507.02 0.0M
2021-10-28 1,495.36 1,515.29 1,487.00 1,511.06 0.0M
2021-10-27 1,506.81 1,513.95 1,493.52 1,493.54 0.0M
2021-10-26 1,528.62 1,529.23 1,500.27 1,505.53 0.0M
2021-10-25 1,517.98 1,521.39 1,501.18 1,518.80 0.0M
2021-10-22 1,537.29 1,537.45 1,503.71 1,512.08 0.0M
2021-10-21 1,541.82 1,552.80 1,537.68 1,547.13 0.0M
2021-10-20 1,565.97 1,568.93 1,537.72 1,545.29 0.0M
2021-10-19 1,549.18 1,563.75 1,547.71 1,559.92 0.0M
2021-10-18 1,524.04 1,542.40 1,523.48 1,541.89 0.0M
2021-10-15 1,524.27 1,530.76 1,517.77 1,526.61 0.0M
2021-10-14 1,512.78 1,520.94 1,507.95 1,516.96 0.0M
2021-10-13 1,484.20 1,498.88 1,483.83 1,497.26 0.0M
2021-10-12 1,474.72 1,481.47 1,466.56 1,473.43 0.0M
2021-10-11 1,481.18 1,491.91 1,469.01 1,469.20 0.0M
2021-10-08 1,496.01 1,503.40 1,483.97 1,484.89 0.0M
2021-10-07 1,481.76 1,501.76 1,480.09 1,488.63 0.0M
2021-10-06 1,436.69 1,468.25 1,435.61 1,464.84 0.0M
2021-10-05 1,436.92 1,460.66 1,436.92 1,451.96 0.0M
2021-10-04 1,465.62 1,465.68 1,419.06 1,431.05 0.0M
2021-10-01 1,469.61 1,478.89 1,454.15 1,475.46 0.0M
2021-09-30 1,461.92 1,474.71 1,457.79 1,462.14 0.0M
2021-09-29 1,483.41 1,486.90 1,454.08 1,455.92 0.0M
2021-09-28 1,504.03 1,509.35 1,469.61 1,474.94 0.0M
2021-09-27 1,526.15 1,527.47 1,511.73 1,524.94 0.0M
2021-09-24 1,528.14 1,537.93 1,521.63 1,536.78 0.0M
2021-09-23 1,531.68 1,540.27 1,523.17 1,538.22 0.0M
2021-09-22 1,504.95 1,526.23 1,501.07 1,519.96 0.0M
2021-09-21 1,512.88 1,518.62 1,501.68 1,509.14 0.0M
2021-09-20 1,511.85 1,518.25 1,480.44 1,502.18 0.0M
2021-09-17 1,547.08 1,549.64 1,531.75 1,539.82 0.0M
2021-09-16 1,533.29 1,547.18 1,528.43 1,544.56 0.0M
2021-09-15 1,531.67 1,543.84 1,518.07 1,541.75 0.0M
2021-09-14 1,542.67 1,545.66 1,528.94 1,532.21 0.0M
2021-09-13 1,555.57 1,556.24 1,526.10 1,541.40 0.0M
2021-09-10 1,575.28 1,578.99 1,553.46 1,554.23 0.0M
2021-09-09 1,566.12 1,576.26 1,559.57 1,565.00 0.0M
2021-09-08 1,592.51 1,592.67 1,563.29 1,570.78 0.0M
2021-09-07 1,589.02 1,597.93 1,587.03 1,594.86 0.0M
2021-09-03 1,570.68 1,585.29 1,567.96 1,583.47 0.0M
2021-09-02 1,586.44 1,590.78 1,574.41 1,575.81 0.0M
2021-09-01 1,575.06 1,592.74 1,574.02 1,580.88 0.0M
2021-08-31 1,562.31 1,569.26 1,558.28 1,565.53 0.0M
2021-08-30 1,548.26 1,569.84 1,544.73 1,565.68 0.0M
2021-08-27 1,535.95 1,549.65 1,534.73 1,547.78 0.0M
2021-08-26 1,544.44 1,553.27 1,534.55 1,534.89 0.0M
2021-08-25 1,542.35 1,546.92 1,535.84 1,546.02 0.0M
2021-08-24 1,526.77 1,544.14 1,526.62 1,540.35 0.0M
2021-08-23 1,492.34 1,517.02 1,492.34 1,515.14 0.0M
2021-08-20 1,477.36 1,494.78 1,477.36 1,486.65 0.0M
2021-08-19 1,472.68 1,488.67 1,469.74 1,476.59 0.0M
2021-08-18 1,491.27 1,505.29 1,485.09 1,485.84 0.0M
2021-08-17 1,498.27 1,504.46 1,482.58 1,491.30 0.0M
2021-08-16 1,519.75 1,523.98 1,493.41 1,512.17 0.0M
2021-08-13 1,530.74 1,535.65 1,525.47 1,528.72 0.0M
2021-08-12 1,525.04 1,533.61 1,517.21 1,532.68 0.0M
2021-08-11 1,542.40 1,545.50 1,519.02 1,530.80 0.0M
2021-08-10 1,552.89 1,560.28 1,534.79 1,537.22 0.0M
2021-08-09 1,545.63 1,550.14 1,532.66 1,547.21 0.0M
2021-08-06 1,553.20 1,558.37 1,535.71 1,543.06 0.0M
2021-08-05 1,535.24 1,557.67 1,531.34 1,556.36 0.0M
2021-08-04 1,524.35 1,539.57 1,522.93 1,537.77 0.0M
2021-08-03 1,531.41 1,531.98 1,507.48 1,524.47 0.0M
2021-08-02 1,537.15 1,542.79 1,523.31 1,532.56 0.0M
2021-07-30 1,534.92 1,547.86 1,527.20 1,530.29 0.0M
2021-07-29 1,565.92 1,573.96 1,560.77 1,561.31 0.0M
2021-07-28 1,567.35 1,580.91 1,555.42 1,576.11 0.0M
2021-07-27 1,574.47 1,578.09 1,529.75 1,555.91 0.0M
2021-07-26 1,596.76 1,596.85 1,580.06 1,583.31 0.0M
2021-07-23 1,584.37 1,605.28 1,576.86 1,601.82 0.0M
2021-07-22 1,569.91 1,580.51 1,569.91 1,580.05 0.0M
2021-07-21 1,548.61 1,567.93 1,546.10 1,567.73 0.0M
2021-07-20 1,531.04 1,559.97 1,520.41 1,551.32 0.0M
2021-07-19 1,514.19 1,528.25 1,503.37 1,526.73 0.0M
2021-07-16 1,550.97 1,553.97 1,532.18 1,534.33 0.0M
2021-07-15 1,559.75 1,564.95 1,534.52 1,545.97 0.0M
2021-07-14 1,583.90 1,588.19 1,557.77 1,558.40 0.0M
2021-07-13 1,574.25 1,593.18 1,570.01 1,573.61 0.0M
2021-07-12 1,579.28 1,584.09 1,563.30 1,571.54 0.0M
2021-07-09 1,553.52 1,575.28 1,552.09 1,574.40 0.0M
2021-07-08 1,540.76 1,560.18 1,529.06 1,551.12 0.0M
2021-07-07 1,594.42 1,596.69 1,567.62 1,571.50 0.0M
2021-07-06 1,575.00 1,587.31 1,568.12 1,584.02 0.0M
2021-07-02 1,571.90 1,579.45 1,567.72 1,575.67 0.0M
2021-07-01 1,569.67 1,580.32 1,556.68 1,568.26 0.0M
2021-06-30 1,581.46 1,582.88 1,571.88 1,571.98 0.0M
2021-06-29 1,582.00 1,586.02 1,569.57 1,584.73 0.0M
2021-06-28 1,573.65 1,584.37 1,572.26 1,582.84 0.0M
2021-06-25 1,568.38 1,572.80 1,555.18 1,568.87 0.0M
2021-06-24 1,560.55 1,574.36 1,557.83 1,563.11 0.0M
2021-06-23 1,541.44 1,555.43 1,541.44 1,549.53 0.0M
2021-06-22 1,520.44 1,541.86 1,518.62 1,538.93 0.0M
2021-06-21 1,518.38 1,528.70 1,500.93 1,521.58 0.0M
2021-06-18 1,520.53 1,529.98 1,512.70 1,521.54 0.0M
2021-06-17 1,487.35 1,524.84 1,487.32 1,520.87 0.0M
2021-06-16 1,494.18 1,505.35 1,474.21 1,492.01 0.0M
2021-06-15 1,508.56 1,509.73 1,492.12 1,494.36 0.0M
2021-06-14 1,495.17 1,512.52 1,493.02 1,512.16 0.0M
2021-06-11 1,485.98 1,494.00 1,483.92 1,492.98 0.0M
2021-06-10 1,466.12 1,487.01 1,463.82 1,486.35 0.0M
2021-06-09 1,476.04 1,481.99 1,464.66 1,464.92 0.0M
2021-06-08 1,473.41 1,483.12 1,459.39 1,469.94 0.0M
2021-06-07 1,456.94 1,469.73 1,451.91 1,467.68 0.0M
2021-06-04 1,444.75 1,461.94 1,444.74 1,460.43 0.0M
2021-06-03 1,447.71 1,448.38 1,432.92 1,436.38 0.0M
2021-06-02 1,463.27 1,467.01 1,454.51 1,461.41 0.0M
2021-06-01 1,465.89 1,474.51 1,450.56 1,463.29 0.0M
2021-05-28 1,461.15 1,470.09 1,457.53 1,457.77 0.0M
2021-05-27 1,451.51 1,457.80 1,439.39 1,451.97 0.0M
2021-05-26 1,450.78 1,459.97 1,448.64 1,455.04 0.0M
2021-05-25 1,449.29 1,457.02 1,442.58 1,444.90 0.0M
2021-05-24 1,422.56 1,446.10 1,421.38 1,440.73 0.0M
2021-05-21 1,432.73 1,432.77 1,413.94 1,414.83 0.0M
2021-05-20 1,401.46 1,427.73 1,400.94 1,425.95 0.0M
2021-05-19 1,361.32 1,393.30 1,360.06 1,393.00 0.0M
2021-05-18 1,391.85 1,406.82 1,386.84 1,387.41 0.0M
2021-05-17 1,379.56 1,387.82 1,368.46 1,384.80 0.0M
2021-05-14 1,358.68 1,386.55 1,358.63 1,384.67 0.0M
2021-05-13 1,370.21 1,374.71 1,329.49 1,344.13 0.0M
2021-05-12 1,375.18 1,386.63 1,349.30 1,356.27 0.0M
2021-05-11 1,350.44 1,400.18 1,348.87 1,396.34 0.0M
2021-05-10 1,415.19 1,415.22 1,382.93 1,383.29 0.0M
2021-05-07 1,436.92 1,448.27 1,423.19 1,427.65 0.0M
2021-05-06 1,421.28 1,426.43 1,400.94 1,419.03 0.0M
2021-05-05 1,453.54 1,457.70 1,422.34 1,426.17 0.0M
2021-05-04 1,459.95 1,463.19 1,418.91 1,442.55 0.0M
2021-05-03 1,500.29 1,504.63 1,473.11 1,474.64 0.0M
2021-04-30 1,506.05 1,515.43 1,493.70 1,494.87 0.0M
2021-04-29 1,540.12 1,542.06 1,501.82 1,517.23 0.0M
2021-04-28 1,515.67 1,532.34 1,506.35 1,522.26 0.0M
2021-04-27 1,517.60 1,521.65 1,502.72 1,507.80 0.0M
2021-04-26 1,492.64 1,510.98 1,488.75 1,510.87 0.0M
2021-04-23 1,473.44 1,493.97 1,473.44 1,491.11 0.0M
2021-04-22 1,477.32 1,487.97 1,459.45 1,464.54 0.0M
2021-04-21 1,455.19 1,474.24 1,450.25 1,474.09 0.0M
2021-04-20 1,489.73 1,492.17 1,455.50 1,468.99 0.0M
2021-04-19 1,505.46 1,514.74 1,483.07 1,492.52 0.0M
2021-04-16 1,519.33 1,519.88 1,502.67 1,512.36 0.0M
2021-04-15 1,507.34 1,521.88 1,506.73 1,518.38 0.0M
2021-04-14 1,520.18 1,524.26 1,491.83 1,494.18 0.0M
2021-04-13 1,507.22 1,522.26 1,507.22 1,518.51 0.0M
2021-04-12 1,489.38 1,502.75 1,486.97 1,500.99 0.0M
2021-04-09 1,488.26 1,498.74 1,479.21 1,498.18 0.0M
2021-04-08 1,487.08 1,497.29 1,484.80 1,496.40 0.0M
2021-04-07 1,466.85 1,479.32 1,462.30 1,471.54 0.0M
2021-04-06 1,458.27 1,482.23 1,458.27 1,473.15 0.0M
2021-04-05 1,453.09 1,459.33 1,443.33 1,457.14 0.0M
2021-04-01 1,436.65 1,451.09 1,433.48 1,443.25 0.0M
2021-03-31 1,396.15 1,420.92 1,396.15 1,410.67 0.0M
2021-03-30 1,378.74 1,393.85 1,370.92 1,386.54 0.0M
2021-03-29 1,386.49 1,393.11 1,370.05 1,383.49 0.0M
2021-03-26 1,370.18 1,388.56 1,350.18 1,388.06 0.0M
2021-03-25 1,361.04 1,385.97 1,355.55 1,369.12 0.0M
2021-03-24 1,437.11 1,437.11 1,381.43 1,382.74 0.0M
2021-03-23 1,442.34 1,450.43 1,431.75 1,433.84 0.0M
2021-03-22 1,434.97 1,449.74 1,430.56 1,440.56 0.0M
2021-03-19 1,415.49 1,433.85 1,407.42 1,430.63 0.0M
2021-03-18 1,440.49 1,443.07 1,411.59 1,413.97 0.0M
2021-03-17 1,431.11 1,471.31 1,421.14 1,460.34 0.0M
2021-03-16 1,463.99 1,475.32 1,441.44 1,451.58 0.0M
2021-03-15 1,440.22 1,457.11 1,432.11 1,457.10 0.0M
2021-03-12 1,438.30 1,445.73 1,418.91 1,444.53 0.0M
2021-03-11 1,438.90 1,467.76 1,436.19 1,462.72 0.0M
2021-03-10 1,440.90 1,445.16 1,404.94 1,410.12 0.0M
2021-03-09 1,400.05 1,429.38 1,396.70 1,420.92 0.0M
2021-03-08 1,408.46 1,420.57 1,357.09 1,357.70 0.0M
2021-03-05 1,414.66 1,418.83 1,343.38 1,416.54 0.0M
2021-03-04 1,428.24 1,446.99 1,378.01 1,402.57 0.0M
2021-03-03 1,491.13 1,496.40 1,434.30 1,438.90 0.0M
2021-03-02 1,525.12 1,526.91 1,490.05 1,490.11 0.0M
2021-03-01 1,500.84 1,517.01 1,488.84 1,516.25 0.0M
2021-02-26 1,474.32 1,492.79 1,447.32 1,472.94 0.0M
2021-02-25 1,519.42 1,530.60 1,456.17 1,462.19 0.0M
2021-02-24 1,519.31 1,530.01 1,498.34 1,526.57 0.0M
2021-02-23 1,498.18 1,538.77 1,450.05 1,533.53 0.0M
2021-02-22 1,561.80 1,571.88 1,533.81 1,534.98 0.0M
2021-02-19 1,585.81 1,598.15 1,579.93 1,587.96 0.0M
2021-02-18 1,568.50 1,584.50 1,553.21 1,578.31 0.0M
2021-02-17 1,583.23 1,592.26 1,565.61 1,590.94 0.0M
2021-02-16 1,600.64 1,618.36 1,591.98 1,603.45 0.0M
2021-02-12 1,579.15 1,593.02 1,571.75 1,592.61 0.0M
2021-02-11 1,588.46 1,596.72 1,574.55 1,585.62 0.0M
2021-02-10 1,581.84 1,589.27 1,553.28 1,580.07 0.0M
2021-02-09 1,547.97 1,571.76 1,547.68 1,566.06 0.0M
2021-02-08 1,547.81 1,553.89 1,535.68 1,546.39 0.0M
2021-02-05 1,521.10 1,540.96 1,518.42 1,540.60 0.0M
2021-02-04 1,506.00 1,518.24 1,502.28 1,517.88 0.0M
2021-02-03 1,506.68 1,514.21 1,495.87 1,498.34 0.0M
2021-02-02 1,476.78 1,497.13 1,476.58 1,491.78 0.0M
2021-02-01 1,427.68 1,461.16 1,423.18 1,458.49 0.0M
2021-01-29 1,431.78 1,433.59 1,398.07 1,412.85 0.0M
2021-01-28 1,426.23 1,455.97 1,425.87 1,439.49 0.0M
2021-01-27 1,445.35 1,454.80 1,408.72 1,415.35 0.0M
2021-01-26 1,480.17 1,485.10 1,466.72 1,468.82 0.0M
2021-01-25 1,497.08 1,502.84 1,446.60 1,477.21 0.0M
2021-01-22 1,472.98 1,481.54 1,472.12 1,476.60 0.0M
2021-01-21 1,486.09 1,486.28 1,471.38 1,478.13 0.0M
2021-01-20 1,469.61 1,484.42 1,462.82 1,479.40 0.0M
2021-01-19 1,425.24 1,435.36 1,415.61 1,434.37 0.0M
2021-01-15 1,424.14 1,428.35 1,400.74 1,404.60 0.0M
2021-01-14 1,435.53 1,441.52 1,416.85 1,418.42 0.0M
2021-01-13 1,420.06 1,436.08 1,412.14 1,425.47 0.0M
2021-01-12 1,408.73 1,420.43 1,399.49 1,416.09 0.0M
2021-01-11 1,408.60 1,419.25 1,396.66 1,402.56 0.0M
2021-01-08 1,410.36 1,428.79 1,402.25 1,428.25 0.0M
2021-01-07 1,380.16 1,402.59 1,380.16 1,400.51 0.0M
2021-01-06 1,370.94 1,390.30 1,364.14 1,366.34 0.0M
2021-01-05 1,374.35 1,401.05 1,374.23 1,400.42 0.0M
2021-01-04 1,400.38 1,400.40 1,355.07 1,375.59 0.0M