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
2025-09-29 1,766.60 1,778.20 1,764.90 1,772.80 0.0M
2025-09-26 1,751.20 1,757.90 1,742.20 1,757.20 0.0M
2025-09-25 1,750.31 1,754.94 1,736.16 1,751.55 0.0M
2025-09-24 1,770.82 1,775.08 1,754.33 1,760.81 0.0M
2025-09-23 1,788.07 1,788.66 1,762.39 1,764.27 0.0M
2025-09-22 1,785.48 1,792.32 1,784.05 1,787.79 0.0M
2025-09-19 1,785.73 1,789.59 1,780.13 1,788.07 0.0M
2025-09-18 1,775.69 1,783.00 1,772.83 1,776.84 0.0M
2025-09-17 1,768.96 1,770.43 1,748.70 1,766.64 0.0M
2025-09-16 1,764.78 1,765.82 1,755.04 1,763.43 0.0M
2025-09-15 1,743.51 1,758.58 1,741.85 1,758.37 0.0M
2025-09-12 1,733.36 1,735.55 1,726.82 1,733.68 0.0M
2025-09-11 1,724.76 1,736.10 1,723.54 1,732.84 0.0M
2025-09-10 1,741.71 1,742.68 1,716.45 1,720.61 0.0M
2025-09-09 1,735.04 1,745.22 1,733.54 1,744.45 0.0M
2025-09-08 1,729.19 1,736.70 1,728.41 1,733.36 0.0M
2025-09-05 1,729.53 1,733.32 1,708.09 1,721.07 0.0M
2025-09-04 1,705.62 1,720.66 1,697.28 1,720.20 0.0M
2025-09-03 1,696.64 1,706.28 1,692.26 1,706.28 0.0M
2025-09-02 1,667.06 1,682.06 1,660.27 1,681.17 0.0M
2025-08-29 1,698.39 1,703.31 1,687.91 1,696.18 0.0M
2025-08-28 1,686.97 1,702.07 1,686.97 1,700.36 0.0M
2025-08-27 1,685.38 1,690.03 1,679.47 1,685.80 0.0M
2025-08-26 1,684.83 1,687.96 1,679.00 1,687.21 0.0M
2025-08-25 1,690.08 1,698.39 1,687.57 1,687.62 0.0M
2025-08-22 1,662.05 1,694.30 1,659.21 1,690.99 0.0M
2025-08-21 1,655.55 1,658.96 1,645.69 1,654.94 0.0M
2025-08-20 1,671.35 1,671.35 1,644.07 1,661.17 0.0M
2025-08-19 1,689.83 1,690.36 1,672.59 1,675.55 0.0M
2025-08-18 1,687.26 1,692.05 1,682.29 1,690.48 0.0M
2025-08-15 1,689.75 1,699.96 1,686.82 1,689.78 0.0M
2025-08-14 1,680.61 1,690.57 1,677.01 1,683.31 0.0M
2025-08-13 1,683.97 1,687.10 1,677.76 1,684.70 0.0M
2025-08-12 1,658.06 1,677.65 1,655.83 1,675.45 0.0M
2025-08-11 1,659.00 1,663.10 1,646.73 1,648.95 0.0M
2025-08-08 1,657.72 1,660.49 1,650.16 1,659.35 0.0M
2025-08-07 1,666.31 1,669.42 1,639.75 1,654.23 0.0M
2025-08-06 1,641.71 1,657.18 1,632.51 1,656.30 0.0M
2025-08-05 1,638.77 1,642.50 1,623.80 1,624.05 0.0M
2025-08-04 1,623.34 1,636.71 1,623.19 1,636.02 0.0M
2025-08-01 1,622.38 1,625.14 1,599.00 1,604.90 0.0M
2025-07-31 1,667.36 1,668.68 1,648.44 1,651.34 0.0M
2025-07-30 1,639.34 1,644.76 1,629.00 1,636.31 0.0M
2025-07-29 1,660.27 1,660.70 1,635.99 1,636.74 0.0M
2025-07-28 1,664.16 1,668.29 1,656.79 1,661.64 0.0M
2025-07-25 1,657.80 1,664.55 1,656.43 1,660.20 0.0M
2025-07-24 1,663.07 1,665.90 1,656.31 1,657.12 0.0M
2025-07-23 1,654.03 1,655.03 1,644.84 1,653.17 0.0M
2025-07-22 1,658.61 1,659.03 1,641.10 1,651.04 0.0M
2025-07-21 1,649.58 1,661.45 1,648.39 1,655.60 0.0M
2025-07-18 1,645.41 1,647.37 1,637.55 1,647.31 0.0M
2025-07-17 1,628.32 1,644.96 1,626.70 1,642.09 0.0M
2025-07-16 1,628.26 1,629.94 1,612.85 1,626.92 0.0M
2025-07-15 1,633.69 1,636.27 1,624.60 1,625.13 0.0M
2025-07-14 1,619.18 1,632.54 1,617.67 1,628.73 0.0M
2025-07-11 1,624.39 1,626.20 1,614.91 1,617.65 0.0M
2025-07-10 1,630.97 1,632.32 1,614.52 1,627.47 0.0M
2025-07-09 1,629.51 1,636.59 1,624.73 1,632.62 0.0M
2025-07-08 1,638.16 1,639.08 1,618.40 1,623.58 0.0M
2025-07-07 1,632.16 1,636.96 1,623.95 1,633.20 0.0M
2025-07-03 1,627.55 1,636.44 1,626.30 1,634.11 0.0M
2025-07-02 1,615.21 1,626.12 1,613.99 1,619.69 0.0M
2025-07-01 1,634.04 1,638.59 1,612.28 1,620.01 0.0M
2025-06-30 1,637.78 1,639.84 1,629.33 1,636.92 0.0M
2025-06-27 1,620.77 1,630.49 1,612.77 1,629.99 0.0M
2025-06-26 1,601.60 1,620.25 1,594.44 1,618.69 0.0M
2025-06-25 1,604.38 1,608.81 1,592.02 1,594.90 0.0M
2025-06-24 1,579.30 1,602.18 1,579.30 1,596.79 0.0M
2025-06-23 1,546.55 1,563.97 1,533.47 1,563.19 0.0M
2025-06-20 1,563.09 1,570.96 1,545.57 1,548.03 0.0M
2025-06-18 1,558.64 1,564.71 1,552.01 1,554.14 0.0M
2025-06-17 1,567.67 1,571.93 1,555.34 1,558.22 0.0M
2025-06-16 1,556.37 1,573.17 1,556.37 1,572.66 0.0M
2025-06-13 1,547.33 1,559.07 1,540.47 1,544.55 0.0M
2025-06-12 1,568.68 1,571.53 1,563.51 1,566.54 0.0M
2025-06-11 1,580.46 1,584.96 1,567.69 1,572.32 0.0M
2025-06-10 1,578.81 1,581.24 1,563.36 1,577.08 0.0M
2025-06-09 1,581.82 1,583.21 1,573.96 1,576.98 0.0M
2025-06-06 1,573.60 1,580.93 1,567.69 1,577.98 0.0M
2025-06-05 1,561.87 1,574.35 1,554.57 1,559.84 0.0M
2025-06-04 1,542.59 1,557.78 1,542.59 1,555.66 0.0M
2025-06-03 1,539.56 1,546.52 1,530.76 1,540.10 0.0M
2025-06-02 1,523.32 1,538.66 1,515.43 1,538.24 0.0M
2025-05-30 1,525.16 1,533.82 1,506.56 1,530.80 0.0M
2025-05-29 1,541.40 1,541.86 1,516.06 1,525.17 0.0M
2025-05-28 1,540.44 1,544.53 1,532.63 1,533.97 0.0M
2025-05-27 1,526.48 1,540.36 1,523.44 1,539.09 0.0M
2025-05-23 1,502.94 1,520.52 1,501.63 1,510.01 0.0M
2025-05-22 1,523.79 1,536.43 1,520.24 1,526.09 0.0M
2025-05-21 1,528.70 1,546.54 1,516.40 1,522.83 0.0M
2025-05-20 1,543.59 1,544.81 1,530.15 1,540.54 0.0M
2025-05-19 1,531.48 1,551.16 1,530.58 1,550.00 0.0M
2025-05-17 1,542.20 1,550.25 1,550.25 1,550.25 0.0M
2025-05-16 1,542.20 1,551.08 1,539.42 1,550.25 0.0M
2025-05-15 1,539.96 1,545.26 1,528.83 1,537.30 0.0M
2025-05-14 1,537.48 1,548.69 1,535.29 1,547.43 0.0M
2025-05-13 1,515.40 1,540.37 1,513.95 1,534.72 0.0M
2025-05-12 1,504.11 1,511.30 1,488.96 1,511.00 0.0M
2025-05-09 1,460.53 1,465.68 1,443.50 1,450.65 0.0M
2025-05-08 1,455.84 1,468.94 1,446.34 1,455.86 0.0M
2025-05-07 1,447.21 1,455.59 1,429.29 1,441.50 0.0M
2025-05-06 1,435.00 1,452.89 1,434.40 1,439.22 0.0M
2025-05-05 1,441.37 1,460.02 1,440.81 1,450.62 0.0M
2025-05-02 1,441.13 1,462.98 1,439.72 1,456.61 0.0M
2025-05-01 1,436.82 1,444.64 1,425.36 1,429.94 0.0M
2025-04-30 1,381.51 1,412.72 1,369.84 1,410.09 0.0M
2025-04-29 1,393.13 1,412.73 1,390.27 1,409.63 0.0M
2025-04-28 1,405.42 1,409.92 1,385.67 1,400.12 0.0M
2025-04-25 1,391.06 1,403.08 1,387.66 1,401.74 0.0M
2025-04-24 1,347.61 1,386.21 1,347.08 1,385.43 0.0M
2025-04-23 1,359.27 1,374.19 1,339.04 1,344.72 0.0M
2025-04-22 1,290.10 1,325.41 1,288.89 1,314.86 0.0M
2025-04-21 1,288.82 1,293.02 1,260.51 1,273.32 0.0M
2025-04-17 1,305.81 1,312.50 1,292.59 1,302.01 0.0M
2025-04-16 1,308.49 1,320.27 1,280.98 1,296.28 0.0M
2025-04-15 1,326.04 1,338.34 1,321.27 1,326.63 0.0M
2025-04-14 1,350.42 1,353.39 1,314.29 1,323.37 0.0M
2025-04-11 1,296.62 1,322.52 1,282.55 1,319.50 0.0M
2025-04-10 1,322.67 1,327.24 1,263.34 1,300.11 0.0M
2025-04-09 1,215.04 1,359.90 1,211.27 1,353.48 0.0M
2025-04-08 1,282.65 1,295.07 1,200.86 1,217.30 0.0M
2025-04-07 1,198.49 1,295.55 1,181.00 1,238.44 0.0M
2025-04-04 1,273.71 1,278.88 1,234.39 1,240.05 0.0M
2025-04-03 1,338.63 1,340.52 1,312.40 1,316.29 0.0M
2025-04-02 1,373.34 1,414.36 1,371.20 1,401.69 0.0M
2025-04-01 1,371.31 1,393.57 1,365.87 1,390.28 0.0M
2025-03-31 1,363.57 1,380.90 1,339.40 1,378.58 0.0M
2025-03-28 1,425.60 1,425.92 1,381.76 1,385.21 0.0M
2025-03-27 1,430.53 1,446.26 1,423.81 1,434.66 0.0M
2025-03-26 1,465.69 1,467.83 1,432.91 1,437.86 0.0M
2025-03-25 1,460.75 1,473.08 1,460.64 1,468.80 0.0M
2025-03-24 1,448.49 1,457.31 1,443.43 1,456.02 0.0M
2025-03-21 1,401.39 1,428.95 1,396.37 1,427.60 0.0M
2025-03-20 1,405.50 1,435.61 1,404.66 1,414.45 0.0M
2025-03-19 1,402.94 1,430.85 1,397.01 1,418.90 0.0M
2025-03-18 1,413.53 1,415.32 1,382.99 1,394.11 0.0M
2025-03-17 1,406.08 1,433.88 1,406.02 1,424.34 0.0M
2025-03-14 1,387.68 1,407.49 1,387.07 1,405.99 0.0M
2025-03-13 1,402.80 1,403.45 1,364.09 1,367.81 0.0M
2025-03-12 1,418.88 1,425.92 1,391.11 1,412.40 0.0M
2025-03-11 1,393.55 1,412.80 1,378.93 1,395.52 0.0M
2025-03-10 1,426.64 1,426.64 1,381.54 1,396.46 0.0M
2025-03-07 1,450.15 1,468.45 1,417.87 1,456.72 0.0M
2025-03-06 1,478.52 1,498.95 1,451.03 1,457.45 0.0M
2025-03-05 1,475.81 1,504.62 1,467.49 1,502.60 0.0M
2025-03-04 1,463.06 1,490.04 1,436.27 1,470.31 0.0M
2025-03-03 1,513.55 1,524.59 1,466.77 1,476.51 0.0M
2025-02-28 1,482.12 1,505.91 1,469.53 1,504.95 0.0M
2025-02-27 1,525.28 1,530.23 1,485.13 1,485.76 0.0M
2025-02-26 1,515.30 1,536.24 1,513.33 1,518.40 0.0M
2025-02-25 1,521.98 1,523.53 1,487.63 1,509.04 0.0M
2025-02-24 1,549.17 1,550.14 1,515.98 1,528.34 0.0M
2025-02-21 1,588.95 1,590.55 1,543.97 1,545.72 0.0M
2025-02-20 1,582.59 1,590.54 1,568.79 1,577.75 0.0M
2025-02-19 1,587.80 1,589.69 1,573.71 1,588.15 0.0M
2025-02-18 1,602.42 1,602.63 1,581.02 1,594.12 0.0M
2025-02-14 1,593.93 1,600.82 1,587.62 1,599.33 0.0M
2025-02-13 1,570.60 1,591.71 1,565.28 1,591.14 0.0M
2025-02-12 1,545.47 1,571.92 1,541.50 1,569.94 0.0M
2025-02-11 1,557.11 1,564.51 1,553.29 1,561.24 0.0M
2025-02-10 1,563.57 1,569.62 1,559.20 1,565.57 0.0M
2025-02-07 1,558.12 1,570.29 1,546.17 1,546.88 0.0M
2025-02-06 1,547.46 1,556.25 1,546.46 1,555.44 0.0M
2025-02-05 1,546.86 1,552.98 1,540.32 1,550.62 0.0M
2025-02-04 1,551.20 1,567.70 1,549.91 1,566.46 0.0M
2025-02-03 1,525.96 1,550.79 1,522.33 1,543.20 0.0M
2025-01-31 1,568.95 1,573.30 1,547.91 1,551.77 0.0M
2025-01-30 1,551.21 1,569.04 1,548.31 1,556.90 0.0M
2025-01-29 1,552.44 1,557.97 1,543.47 1,551.86 0.0M
2025-01-28 1,525.45 1,556.42 1,519.27 1,552.99 0.0M
2025-01-27 1,490.02 1,526.42 1,489.36 1,520.25 0.0M
2025-01-24 1,518.39 1,524.98 1,514.88 1,519.88 0.0M
2025-01-23 1,498.08 1,514.36 1,495.22 1,514.36 0.0M
2025-01-22 1,503.13 1,508.63 1,499.85 1,501.86 0.0M
2025-01-21 1,491.96 1,494.86 1,475.16 1,486.73 0.0M
2025-01-17 1,488.41 1,489.51 1,476.82 1,481.64 0.0M
2025-01-16 1,476.96 1,479.72 1,466.16 1,466.47 0.0M
2025-01-15 1,465.39 1,478.98 1,463.68 1,474.63 0.0M
2025-01-14 1,447.93 1,454.07 1,431.26 1,439.51 0.0M
2025-01-13 1,431.77 1,440.60 1,424.71 1,440.01 0.0M
2025-01-10 1,462.29 1,463.15 1,433.95 1,446.23 0.0M
2025-01-08 1,470.63 1,476.74 1,460.06 1,471.62 0.0M
2025-01-07 1,500.74 1,501.50 1,466.60 1,471.89 0.0M
2025-01-06 1,492.68 1,502.54 1,489.06 1,497.07 0.0M
2025-01-03 1,469.55 1,478.87 1,463.28 1,476.89 0.0M
2025-01-02 1,465.46 1,476.60 1,448.17 1,460.40 0.0M