NASDAQ Transportation (IXTR)

IXTR
🏛️ 美国 →
6,719.00
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 6,650.70 6,722.19 6,648.74 6,692.12 0.0M
2021-12-30 6,689.29 6,718.50 6,658.93 6,662.67 0.0M
2021-12-29 6,701.81 6,708.77 6,676.57 6,685.95 0.0M
2021-12-28 6,671.50 6,719.05 6,669.85 6,690.60 0.0M
2021-12-27 6,586.38 6,670.56 6,578.96 6,669.71 0.0M
2021-12-23 6,522.28 6,609.01 6,522.28 6,588.20 0.0M
2021-12-22 6,445.05 6,486.34 6,436.86 6,482.89 0.0M
2021-12-21 6,347.32 6,441.87 6,347.32 6,437.96 0.0M
2021-12-20 6,271.42 6,289.40 6,207.36 6,284.40 0.0M
2021-12-17 6,444.42 6,471.34 6,348.08 6,366.96 0.0M
2021-12-16 6,583.81 6,588.96 6,439.17 6,452.08 0.0M
2021-12-15 6,474.60 6,523.83 6,416.12 6,510.14 0.0M
2021-12-14 6,477.13 6,551.68 6,425.76 6,449.40 0.0M
2021-12-13 6,583.61 6,586.11 6,494.12 6,521.17 0.0M
2021-12-10 6,608.52 6,629.86 6,570.40 6,595.92 0.0M
2021-12-09 6,605.93 6,651.33 6,576.28 6,577.57 0.0M
2021-12-08 6,644.98 6,656.94 6,615.69 6,646.96 0.0M
2021-12-07 6,619.12 6,707.49 6,607.38 6,625.73 0.0M
2021-12-06 6,471.82 6,590.28 6,436.06 6,538.31 0.0M
2021-12-03 6,450.11 6,470.44 6,350.91 6,412.35 0.0M
2021-12-02 6,266.86 6,427.94 6,241.13 6,411.84 0.0M
2021-12-01 6,497.74 6,515.49 6,242.53 6,244.05 0.0M
2021-11-30 6,464.40 6,498.26 6,337.25 6,385.70 0.0M
2021-11-29 6,576.65 6,603.56 6,502.06 6,525.40 0.0M
2021-11-26 6,509.04 6,537.70 6,447.87 6,501.18 0.0M
2021-11-24 6,645.45 6,706.78 6,627.08 6,695.74 0.0M
2021-11-23 6,681.31 6,723.02 6,639.42 6,680.35 0.0M
2021-11-22 6,697.14 6,749.51 6,673.59 6,674.86 0.0M
2021-11-19 6,655.52 6,686.60 6,618.82 6,667.15 0.0M
2021-11-18 6,769.03 6,770.28 6,647.00 6,680.94 0.0M
2021-11-17 6,779.92 6,780.90 6,716.04 6,765.38 0.0M
2021-11-16 6,810.63 6,833.79 6,791.90 6,814.23 0.0M
2021-11-15 6,840.98 6,843.80 6,785.75 6,822.08 0.0M
2021-11-12 6,808.94 6,850.74 6,793.22 6,809.21 0.0M
2021-11-11 6,789.68 6,829.10 6,761.21 6,802.91 0.0M
2021-11-10 6,791.20 6,816.98 6,730.07 6,768.35 0.0M
2021-11-09 6,848.78 6,852.52 6,780.63 6,821.50 0.0M
2021-11-08 6,886.92 6,914.90 6,851.67 6,905.90 0.0M
2021-11-05 6,929.80 6,949.44 6,776.54 6,820.65 0.0M
2021-11-04 6,809.46 6,859.41 6,788.29 6,842.61 0.0M
2021-11-03 6,728.58 6,806.04 6,691.43 6,794.31 0.0M
2021-11-02 6,745.16 6,747.23 6,689.29 6,734.31 0.0M
2021-11-01 6,681.61 6,748.99 6,679.29 6,748.81 0.0M
2021-10-29 6,614.91 6,675.52 6,614.91 6,658.42 0.0M
2021-10-28 6,527.92 6,646.44 6,519.77 6,644.20 0.0M
2021-10-27 6,499.34 6,544.52 6,469.98 6,470.65 0.0M
2021-10-26 6,569.77 6,595.76 6,533.60 6,533.60 0.0M
2021-10-25 6,502.06 6,573.70 6,491.56 6,554.73 0.0M
2021-10-22 6,476.50 6,506.25 6,449.49 6,489.34 0.0M
2021-10-21 6,449.59 6,511.61 6,440.91 6,476.22 0.0M
2021-10-20 6,399.81 6,428.32 6,362.70 6,423.94 0.0M
2021-10-19 6,406.01 6,406.92 6,357.81 6,391.32 0.0M
2021-10-18 6,358.25 6,410.71 6,347.50 6,375.70 0.0M
2021-10-15 6,376.94 6,417.53 6,361.94 6,376.27 0.0M
2021-10-14 6,240.24 6,292.73 6,232.97 6,292.21 0.0M
2021-10-13 6,193.76 6,200.60 6,107.18 6,179.18 0.0M
2021-10-12 6,177.64 6,228.32 6,171.30 6,195.93 0.0M
2021-10-11 6,202.77 6,254.39 6,178.20 6,179.19 0.0M
2021-10-08 6,190.20 6,223.12 6,166.12 6,203.06 0.0M
2021-10-07 6,227.60 6,240.20 6,190.87 6,196.32 0.0M
2021-10-06 6,066.17 6,182.55 6,048.98 6,179.98 0.0M
2021-10-05 6,053.60 6,173.39 6,026.15 6,150.08 0.0M
2021-10-04 6,103.22 6,115.92 6,018.26 6,033.01 0.0M
2021-10-01 6,058.12 6,132.77 5,987.57 6,094.39 0.0M
2021-09-30 6,108.39 6,110.50 6,000.19 6,001.14 0.0M
2021-09-29 6,149.50 6,153.56 6,091.87 6,096.26 0.0M
2021-09-28 6,207.21 6,220.71 6,118.82 6,129.78 0.0M
2021-09-27 6,201.01 6,291.11 6,195.84 6,231.41 0.0M
2021-09-24 6,124.87 6,200.87 6,120.12 6,186.93 0.0M
2021-09-23 6,079.99 6,175.19 6,079.99 6,152.11 0.0M
2021-09-22 6,053.18 6,091.44 6,043.71 6,048.31 0.0M
2021-09-21 6,052.69 6,063.87 5,969.83 6,009.79 0.0M
2021-09-20 5,974.35 6,018.89 5,945.31 6,004.96 0.0M
2021-09-17 6,132.24 6,145.83 6,072.71 6,087.22 0.0M
2021-09-16 6,129.20 6,158.81 6,115.39 6,132.53 0.0M
2021-09-15 6,054.59 6,127.95 6,038.04 6,111.44 0.0M
2021-09-14 6,119.08 6,119.70 6,023.96 6,041.48 0.0M
2021-09-13 6,132.31 6,144.57 6,073.78 6,109.71 0.0M
2021-09-10 6,159.17 6,166.56 6,071.23 6,073.05 0.0M
2021-09-09 6,112.41 6,182.52 6,100.88 6,125.93 0.0M
2021-09-08 6,180.19 6,182.55 6,088.49 6,127.89 0.0M
2021-09-07 6,232.47 6,242.58 6,185.45 6,192.62 0.0M
2021-09-03 6,268.64 6,283.37 6,238.07 6,243.57 0.0M
2021-09-02 6,245.05 6,302.20 6,243.98 6,287.63 0.0M
2021-09-01 6,186.53 6,240.99 6,163.05 6,217.34 0.0M
2021-08-31 6,244.11 6,259.98 6,175.40 6,188.36 0.0M
2021-08-30 6,283.05 6,284.69 6,198.76 6,246.69 0.0M
2021-08-27 6,192.85 6,288.41 6,186.65 6,273.61 0.0M
2021-08-26 6,186.64 6,216.85 6,151.56 6,179.69 0.0M
2021-08-25 6,166.90 6,217.10 6,141.96 6,195.41 0.0M
2021-08-24 6,159.59 6,207.12 6,159.59 6,177.28 0.0M
2021-08-23 6,062.95 6,138.16 6,062.87 6,124.02 0.0M
2021-08-20 5,987.23 6,035.61 5,981.94 6,026.28 0.0M
2021-08-19 5,978.44 6,022.70 5,948.11 5,981.05 0.0M
2021-08-18 6,048.53 6,090.80 6,028.95 6,031.35 0.0M
2021-08-17 6,063.65 6,072.34 5,977.98 6,065.75 0.0M
2021-08-16 6,081.56 6,123.23 6,038.31 6,122.79 0.0M
2021-08-13 6,178.72 6,181.76 6,115.11 6,121.58 0.0M
2021-08-12 6,194.51 6,197.17 6,130.21 6,171.58 0.0M
2021-08-11 6,105.43 6,207.94 6,089.66 6,207.61 0.0M
2021-08-10 6,057.69 6,135.42 6,052.03 6,100.63 0.0M
2021-08-09 6,028.00 6,059.39 5,999.33 6,043.18 0.0M
2021-08-06 6,069.85 6,088.69 6,033.51 6,060.02 0.0M
2021-08-05 6,010.35 6,049.22 6,002.22 6,040.16 0.0M
2021-08-04 6,024.42 6,050.30 5,977.90 5,982.77 0.0M
2021-08-03 6,034.03 6,070.57 5,965.88 6,067.04 0.0M
2021-08-02 6,097.96 6,140.60 6,026.03 6,030.63 0.0M
2021-07-30 6,071.23 6,116.04 6,058.44 6,072.85 0.0M
2021-07-29 6,111.40 6,142.09 6,092.77 6,102.62 0.0M
2021-07-28 6,073.14 6,097.07 6,010.12 6,070.98 0.0M
2021-07-27 6,136.39 6,143.10 6,060.28 6,079.77 0.0M
2021-07-26 6,153.76 6,188.59 6,143.96 6,181.86 0.0M
2021-07-23 6,132.53 6,163.05 6,098.63 6,158.42 0.0M
2021-07-22 6,179.95 6,191.40 6,117.14 6,125.71 0.0M
2021-07-21 6,083.16 6,148.62 6,080.80 6,132.39 0.0M
2021-07-20 5,913.51 6,054.89 5,902.05 6,040.75 0.0M
2021-07-19 5,900.70 5,934.08 5,828.63 5,896.58 0.0M
2021-07-16 6,154.05 6,158.22 6,015.13 6,025.01 0.0M
2021-07-15 6,121.08 6,185.12 6,109.17 6,136.04 0.0M
2021-07-14 6,208.38 6,239.01 6,138.28 6,144.03 0.0M
2021-07-13 6,236.29 6,238.27 6,158.97 6,161.21 0.0M
2021-07-12 6,261.69 6,266.58 6,218.08 6,246.56 0.0M
2021-07-09 6,234.67 6,288.85 6,214.34 6,277.90 0.0M
2021-07-08 6,152.12 6,209.36 6,114.73 6,143.81 0.0M
2021-07-07 6,294.00 6,319.69 6,234.32 6,288.21 0.0M
2021-07-06 6,383.67 6,384.27 6,264.15 6,306.54 0.0M
2021-07-02 6,425.47 6,430.23 6,381.96 6,388.88 0.0M
2021-07-01 6,442.84 6,452.33 6,390.39 6,411.04 0.0M
2021-06-30 6,379.13 6,437.15 6,360.34 6,405.34 0.0M
2021-06-29 6,417.72 6,418.26 6,349.44 6,370.35 0.0M
2021-06-28 6,410.34 6,410.34 6,339.63 6,389.90 0.0M
2021-06-25 6,412.46 6,441.02 6,399.53 6,403.69 0.0M
2021-06-24 6,408.38 6,416.40 6,373.87 6,394.79 0.0M
2021-06-23 6,372.83 6,405.75 6,355.96 6,371.02 0.0M
2021-06-22 6,365.58 6,376.67 6,330.18 6,360.11 0.0M
2021-06-21 6,336.98 6,387.12 6,330.07 6,372.27 0.0M
2021-06-18 6,316.87 6,353.12 6,295.40 6,296.75 0.0M
2021-06-17 6,516.41 6,536.66 6,352.16 6,419.84 0.0M
2021-06-16 6,592.64 6,593.51 6,499.64 6,520.74 0.0M
2021-06-15 6,550.08 6,561.01 6,491.26 6,559.10 0.0M
2021-06-14 6,555.60 6,592.30 6,511.09 6,535.32 0.0M
2021-06-11 6,510.34 6,557.84 6,510.34 6,551.73 0.0M
2021-06-10 6,599.07 6,600.04 6,473.63 6,487.03 0.0M
2021-06-09 6,617.91 6,618.01 6,557.94 6,569.90 0.0M
2021-06-08 6,571.98 6,617.15 6,526.05 6,607.69 0.0M
2021-06-07 6,618.10 6,621.32 6,539.96 6,549.97 0.0M
2021-06-04 6,647.34 6,647.34 6,538.48 6,586.20 0.0M
2021-06-03 6,627.34 6,663.00 6,588.29 6,614.80 0.0M
2021-06-02 6,685.54 6,690.30 6,640.64 6,667.74 0.0M
2021-06-01 6,677.36 6,713.29 6,654.68 6,673.67 0.0M
2021-05-28 6,641.86 6,645.06 6,596.54 6,619.21 0.0M
2021-05-27 6,594.26 6,646.15 6,586.03 6,628.30 0.0M
2021-05-26 6,495.63 6,561.35 6,488.68 6,558.50 0.0M
2021-05-25 6,555.18 6,597.90 6,472.51 6,478.28 0.0M
2021-05-24 6,515.43 6,542.99 6,492.01 6,523.79 0.0M
2021-05-21 6,500.45 6,538.20 6,472.15 6,479.40 0.0M
2021-05-20 6,482.21 6,495.64 6,441.28 6,457.65 0.0M
2021-05-19 6,416.26 6,485.29 6,374.88 6,474.95 0.0M
2021-05-18 6,610.35 6,612.00 6,515.41 6,516.69 0.0M
2021-05-17 6,584.59 6,603.50 6,537.95 6,593.53 0.0M
2021-05-14 6,521.75 6,614.42 6,517.94 6,595.08 0.0M
2021-05-13 6,391.58 6,504.47 6,388.60 6,469.93 0.0M
2021-05-12 6,508.60 6,542.65 6,382.96 6,389.10 0.0M
2021-05-11 6,534.51 6,590.44 6,479.47 6,556.60 0.0M
2021-05-10 6,673.17 6,744.75 6,646.87 6,647.12 0.0M
2021-05-07 6,524.16 6,649.84 6,506.82 6,644.81 0.0M
2021-05-06 6,516.56 6,529.80 6,456.90 6,521.65 0.0M
2021-05-05 6,511.29 6,539.74 6,465.13 6,502.87 0.0M
2021-05-04 6,501.72 6,507.63 6,425.97 6,490.23 0.0M
2021-05-03 6,506.66 6,528.30 6,490.82 6,506.09 0.0M
2021-04-30 6,469.35 6,508.98 6,447.01 6,461.20 0.0M
2021-04-29 6,514.32 6,518.58 6,448.97 6,506.61 0.0M
2021-04-28 6,470.68 6,506.33 6,460.86 6,475.76 0.0M
2021-04-27 6,506.77 6,517.71 6,467.10 6,492.92 0.0M
2021-04-26 6,528.45 6,549.44 6,492.66 6,501.52 0.0M
2021-04-23 6,388.89 6,506.97 6,376.69 6,488.08 0.0M
2021-04-22 6,400.07 6,459.23 6,350.38 6,355.24 0.0M
2021-04-21 6,255.18 6,382.95 6,238.41 6,371.21 0.0M
2021-04-20 6,340.61 6,357.49 6,192.30 6,239.45 0.0M
2021-04-19 6,404.65 6,404.73 6,318.87 6,347.98 0.0M
2021-04-16 6,434.17 6,451.52 6,383.90 6,419.16 0.0M
2021-04-15 6,428.18 6,432.44 6,362.70 6,386.41 0.0M
2021-04-14 6,396.50 6,414.52 6,370.51 6,379.89 0.0M
2021-04-13 6,368.82 6,378.09 6,305.63 6,366.19 0.0M
2021-04-12 6,411.34 6,419.03 6,375.38 6,405.76 0.0M
2021-04-09 6,408.40 6,442.27 6,401.36 6,437.74 0.0M
2021-04-08 6,393.90 6,412.39 6,330.21 6,400.60 0.0M
2021-04-07 6,452.10 6,462.81 6,381.17 6,393.06 0.0M
2021-04-06 6,467.93 6,493.69 6,440.51 6,442.32 0.0M
2021-04-05 6,473.68 6,502.81 6,456.58 6,474.96 0.0M
2021-04-01 6,379.85 6,407.73 6,357.10 6,405.64 0.0M
2021-03-31 6,375.28 6,400.31 6,328.35 6,356.49 0.0M
2021-03-30 6,299.83 6,395.21 6,298.10 6,376.41 0.0M
2021-03-29 6,351.77 6,367.75 6,266.45 6,294.17 0.0M
2021-03-26 6,259.49 6,358.39 6,241.77 6,355.43 0.0M
2021-03-25 6,070.66 6,238.57 6,037.37 6,223.45 0.0M
2021-03-24 6,159.56 6,236.58 6,116.66 6,116.92 0.0M
2021-03-23 6,187.06 6,255.89 6,089.73 6,110.09 0.0M
2021-03-22 6,351.62 6,354.47 6,250.71 6,258.59 0.0M
2021-03-19 6,314.58 6,332.99 6,234.18 6,300.30 0.0M
2021-03-18 6,342.49 6,425.70 6,312.25 6,326.46 0.0M
2021-03-17 6,288.98 6,373.00 6,250.18 6,363.56 0.0M
2021-03-16 6,432.33 6,432.40 6,289.30 6,299.71 0.0M
2021-03-15 6,366.31 6,434.98 6,350.24 6,433.41 0.0M
2021-03-12 6,253.31 6,345.46 6,252.36 6,334.31 0.0M
2021-03-11 6,230.75 6,286.11 6,201.84 6,268.05 0.0M
2021-03-10 6,184.97 6,238.38 6,175.77 6,201.84 0.0M
2021-03-09 6,147.22 6,228.21 6,114.99 6,167.67 0.0M
2021-03-08 6,039.98 6,181.39 6,021.87 6,093.35 0.0M
2021-03-05 5,969.47 6,018.55 5,764.82 6,007.41 0.0M
2021-03-04 6,101.64 6,107.18 5,844.21 5,918.15 0.0M
2021-03-03 6,096.07 6,178.75 6,064.49 6,095.33 0.0M
2021-03-02 6,066.98 6,099.40 6,039.74 6,072.55 0.0M
2021-03-01 6,058.02 6,113.43 6,049.45 6,073.14 0.0M
2021-02-26 5,982.00 6,039.23 5,918.42 5,958.80 0.0M
2021-02-25 6,106.03 6,119.94 5,963.72 6,001.52 0.0M
2021-02-24 5,971.16 6,124.22 5,965.16 6,108.82 0.0M
2021-02-23 6,031.60 6,034.55 5,915.97 5,974.04 0.0M
2021-02-22 6,017.42 6,126.09 6,006.92 6,058.14 0.0M
2021-02-19 5,931.07 6,039.63 5,930.16 6,020.40 0.0M
2021-02-18 5,866.17 5,906.43 5,820.41 5,893.72 0.0M
2021-02-17 5,901.77 5,918.00 5,838.11 5,916.86 0.0M
2021-02-16 5,999.44 6,018.58 5,932.18 5,951.95 0.0M
2021-02-12 5,872.59 5,959.91 5,871.72 5,955.40 0.0M
2021-02-11 5,942.53 5,947.59 5,830.07 5,896.18 0.0M
2021-02-10 5,975.10 5,994.85 5,894.83 5,920.94 0.0M
2021-02-09 5,866.73 5,957.68 5,837.37 5,949.24 0.0M
2021-02-08 5,850.53 5,887.37 5,836.52 5,883.85 0.0M
2021-02-05 5,837.14 5,846.41 5,809.27 5,821.58 0.0M
2021-02-04 5,742.34 5,810.68 5,734.84 5,798.12 0.0M
2021-02-03 5,687.05 5,748.18 5,678.39 5,722.77 0.0M
2021-02-02 5,647.00 5,696.40 5,605.57 5,670.42 0.0M
2021-02-01 5,549.97 5,602.41 5,502.09 5,587.42 0.0M
2021-01-29 5,633.59 5,633.98 5,483.10 5,506.38 0.0M
2021-01-28 5,715.52 5,753.19 5,633.49 5,635.24 0.0M
2021-01-27 5,645.97 5,728.27 5,599.05 5,615.59 0.0M
2021-01-26 5,758.21 5,791.84 5,746.39 5,755.83 0.0M
2021-01-25 5,730.24 5,765.17 5,666.95 5,747.22 0.0M
2021-01-22 5,756.40 5,783.50 5,721.35 5,750.18 0.0M
2021-01-21 5,825.02 5,868.63 5,789.80 5,825.91 0.0M
2021-01-20 5,801.04 5,833.61 5,778.96 5,828.94 0.0M
2021-01-19 5,822.19 5,850.32 5,778.86 5,781.00 0.0M
2021-01-15 5,808.44 5,810.82 5,713.12 5,771.18 0.0M
2021-01-14 5,826.02 5,889.82 5,817.51 5,859.14 0.0M
2021-01-13 5,814.56 5,822.94 5,759.73 5,778.23 0.0M
2021-01-12 5,743.57 5,832.32 5,715.40 5,819.59 0.0M
2021-01-11 5,721.78 5,774.84 5,713.42 5,736.61 0.0M
2021-01-08 5,761.31 5,805.19 5,733.83 5,766.32 0.0M
2021-01-07 5,668.14 5,753.23 5,668.01 5,736.35 0.0M
2021-01-06 5,502.63 5,670.82 5,501.58 5,641.84 0.0M
2021-01-05 5,396.00 5,503.95 5,395.98 5,475.68 0.0M
2021-01-04 5,544.32 5,544.68 5,374.43 5,403.68 0.0M