NASDAQ US 450 (NQUSM450)

NQUSM450
🏛️ 美国 →
3,572.50
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
2022-12-30 2,518.95 2,518.95 2,486.15 2,509.20 0.0M
2022-12-29 2,468.91 2,525.54 2,468.91 2,519.09 0.0M
2022-12-28 2,508.60 2,514.31 2,468.40 2,468.64 0.0M
2022-12-27 2,513.55 2,519.21 2,497.84 2,508.76 0.0M
2022-12-23 2,497.80 2,513.50 2,482.87 2,513.48 0.0M
2022-12-22 2,527.38 2,527.38 2,456.21 2,497.69 0.0M
2022-12-21 2,485.10 2,533.76 2,485.10 2,527.65 0.0M
2022-12-20 2,478.14 2,495.36 2,468.97 2,485.03 0.0M
2022-12-19 2,510.42 2,510.62 2,468.28 2,478.18 0.0M
2022-12-16 2,537.58 2,537.58 2,491.24 2,510.37 0.0M
2022-12-15 2,597.59 2,597.59 2,531.64 2,537.75 0.0M
2022-12-14 2,610.95 2,630.04 2,581.58 2,597.85 0.0M
2022-12-13 2,590.06 2,664.04 2,590.06 2,610.90 0.0M
2022-12-12 2,554.00 2,590.80 2,549.69 2,590.75 0.0M
2022-12-09 2,573.50 2,578.63 2,553.71 2,554.01 0.0M
2022-12-08 2,555.11 2,591.93 2,555.11 2,573.57 0.0M
2022-12-07 2,560.82 2,574.82 2,550.07 2,555.06 0.0M
2022-12-06 2,593.65 2,594.80 2,540.41 2,560.77 0.0M
2022-12-05 2,659.04 2,659.04 2,585.99 2,593.63 0.0M
2022-12-02 2,661.17 2,668.06 2,630.36 2,659.23 0.0M
2022-12-01 2,655.41 2,678.52 2,649.86 2,661.25 0.0M
2022-11-30 2,590.59 2,655.25 2,569.28 2,655.21 0.0M
2022-11-29 2,581.16 2,602.37 2,581.16 2,590.61 0.0M
2022-11-28 2,630.60 2,630.60 2,576.25 2,581.03 0.0M
2022-11-25 2,620.17 2,632.62 2,618.22 2,630.57 0.0M
2022-11-23 2,608.04 2,627.52 2,605.28 2,620.14 0.0M
2022-11-22 2,567.05 2,608.69 2,567.05 2,607.93 0.0M
2022-11-21 2,575.92 2,575.92 2,554.99 2,566.96 0.0M
2022-11-18 2,560.24 2,592.16 2,552.77 2,576.01 0.0M
2022-11-17 2,580.61 2,580.61 2,531.38 2,560.16 0.0M
2022-11-16 2,627.45 2,627.45 2,576.90 2,580.70 0.0M
2022-11-15 2,589.23 2,646.57 2,589.23 2,627.68 0.0M
2022-11-14 2,624.19 2,629.46 2,589.03 2,589.03 0.0M
2022-11-11 2,594.51 2,636.30 2,594.51 2,624.14 0.0M
2022-11-10 2,445.10 2,595.54 2,445.10 2,594.51 0.0M
2022-11-09 2,498.48 2,498.48 2,440.80 2,444.52 0.0M
2022-11-08 2,490.42 2,526.37 2,470.74 2,498.56 0.0M
2022-11-07 2,469.51 2,493.06 2,461.52 2,490.25 0.0M
2022-11-04 2,442.12 2,487.00 2,430.41 2,469.37 0.0M
2022-11-03 2,453.82 2,460.17 2,407.13 2,441.68 0.0M
2022-11-02 2,529.72 2,540.91 2,453.36 2,453.96 0.0M
2022-11-01 2,519.81 2,552.59 2,519.74 2,529.70 0.0M
2022-10-31 2,527.69 2,534.96 2,509.05 2,519.80 0.0M
2022-10-28 2,479.70 2,528.83 2,473.81 2,527.69 0.0M
2022-10-27 2,478.58 2,515.29 2,476.94 2,479.71 0.0M
2022-10-26 2,480.27 2,515.32 2,474.94 2,478.69 0.0M
2022-10-25 2,418.54 2,482.87 2,418.54 2,480.22 0.0M
2022-10-24 2,401.41 2,424.58 2,388.52 2,418.53 0.0M
2022-10-21 2,358.92 2,403.78 2,338.85 2,401.39 0.0M
2022-10-20 2,386.60 2,414.84 2,353.19 2,358.83 0.0M
2022-10-19 2,433.25 2,433.25 2,369.93 2,386.59 0.0M
2022-10-18 2,396.97 2,459.88 2,396.97 2,433.29 0.0M
2022-10-17 2,333.14 2,406.33 2,333.14 2,396.64 0.0M
2022-10-14 2,395.14 2,424.91 2,330.93 2,333.10 0.0M
2022-10-13 2,350.04 2,407.10 2,281.76 2,394.97 0.0M
2022-10-12 2,361.88 2,365.25 2,340.35 2,350.09 0.0M
2022-10-11 2,366.65 2,394.53 2,332.86 2,361.88 0.0M
2022-10-10 2,385.57 2,395.46 2,351.81 2,366.65 0.0M
2022-10-07 2,452.69 2,452.69 2,373.58 2,385.56 0.0M
2022-10-06 2,473.97 2,486.90 2,446.32 2,452.68 0.0M
2022-10-05 2,486.24 2,486.65 2,432.11 2,473.99 0.0M
2022-10-04 2,388.59 2,486.47 2,388.59 2,486.24 0.0M
2022-10-03 2,323.21 2,401.41 2,323.21 2,388.54 0.0M
2022-09-30 2,340.25 2,375.05 2,321.22 2,323.23 0.0M
2022-09-29 2,393.63 2,393.63 2,318.91 2,340.18 0.0M
2022-09-28 2,329.98 2,404.57 2,329.98 2,393.63 0.0M
2022-09-27 2,326.54 2,370.74 2,312.86 2,329.96 0.0M
2022-09-26 2,368.31 2,381.96 2,323.00 2,326.43 0.0M
2022-09-23 2,416.29 2,416.29 2,336.29 2,368.33 0.0M
2022-09-22 2,471.14 2,471.14 2,412.74 2,416.30 0.0M
2022-09-21 2,510.32 2,548.21 2,471.11 2,471.15 0.0M
2022-09-20 2,559.75 2,559.75 2,495.88 2,510.24 0.0M
2022-09-19 2,535.11 2,561.40 2,511.37 2,559.91 0.0M
2022-09-16 2,573.30 2,573.30 2,514.60 2,535.29 0.0M
2022-09-15 2,589.93 2,614.13 2,565.91 2,573.56 0.0M
2022-09-14 2,589.23 2,596.94 2,563.28 2,589.71 0.0M
2022-09-13 2,691.29 2,691.29 2,582.43 2,589.21 0.0M
2022-09-12 2,669.58 2,698.94 2,669.58 2,691.64 0.0M
2022-09-09 2,626.69 2,674.76 2,626.69 2,669.52 0.0M
2022-09-08 2,598.26 2,626.92 2,572.98 2,626.57 0.0M
2022-09-07 2,539.12 2,602.16 2,534.67 2,598.45 0.0M
2022-09-06 2,550.73 2,559.97 2,524.89 2,539.13 0.0M
2022-09-02 2,566.44 2,604.36 2,541.00 2,550.50 0.0M
2022-09-01 2,575.69 2,575.69 2,527.58 2,565.89 0.0M
2022-08-31 2,592.11 2,606.88 2,572.81 2,575.79 0.0M
2022-08-30 2,626.35 2,636.69 2,583.57 2,591.79 0.0M
2022-08-29 2,644.32 2,648.89 2,616.39 2,626.32 0.0M
2022-08-26 2,727.59 2,731.07 2,644.61 2,644.62 0.0M
2022-08-25 2,683.63 2,727.86 2,683.63 2,727.49 0.0M
2022-08-24 2,663.57 2,692.05 2,661.52 2,683.51 0.0M
2022-08-23 2,662.42 2,688.73 2,660.39 2,663.60 0.0M
2022-08-22 2,721.41 2,721.41 2,659.07 2,662.38 0.0M
2022-08-19 2,770.14 2,770.14 2,714.25 2,721.48 0.0M
2022-08-18 2,758.88 2,774.35 2,757.31 2,770.38 0.0M
2022-08-17 2,795.54 2,795.54 2,743.31 2,758.84 0.0M
2022-08-16 2,784.53 2,809.16 2,774.16 2,796.00 0.0M
2022-08-15 2,782.85 2,787.35 2,761.26 2,784.61 0.0M
2022-08-12 2,739.55 2,783.24 2,739.55 2,783.10 0.0M
2022-08-11 2,729.82 2,777.20 2,729.82 2,739.06 0.0M
2022-08-10 2,662.82 2,730.95 2,662.82 2,729.70 0.0M
2022-08-09 2,691.61 2,691.61 2,656.05 2,662.75 0.0M
2022-08-08 2,672.80 2,719.26 2,672.80 2,691.82 0.0M
2022-08-05 2,658.42 2,673.17 2,632.97 2,672.64 0.0M
2022-08-04 2,668.02 2,669.07 2,656.12 2,657.99 0.0M
2022-08-03 2,638.47 2,673.62 2,638.47 2,668.09 0.0M
2022-08-02 2,651.01 2,666.38 2,627.66 2,638.38 0.0M
2022-08-01 2,657.98 2,660.09 2,627.94 2,650.98 0.0M
2022-07-29 2,628.66 2,664.06 2,625.08 2,658.08 0.0M
2022-07-28 2,586.74 2,629.78 2,572.42 2,628.75 0.0M
2022-07-27 2,533.73 2,594.58 2,533.73 2,586.92 0.0M
2022-07-26 2,556.23 2,556.23 2,527.78 2,533.73 0.0M
2022-07-25 2,546.73 2,558.66 2,534.15 2,556.58 0.0M
2022-07-22 2,574.19 2,587.03 2,532.81 2,546.79 0.0M
2022-07-21 2,557.09 2,574.17 2,533.74 2,574.10 0.0M
2022-07-20 2,526.47 2,561.29 2,522.24 2,557.07 0.0M
2022-07-19 2,451.83 2,527.71 2,451.83 2,526.39 0.0M
2022-07-18 2,455.40 2,488.39 2,444.76 2,451.22 0.0M
2022-07-15 2,410.98 2,455.11 2,410.98 2,455.08 0.0M
2022-07-14 2,440.41 2,440.41 2,381.93 2,410.42 0.0M
2022-07-13 2,446.07 2,452.90 2,408.00 2,440.48 0.0M
2022-07-12 2,454.79 2,473.77 2,434.65 2,446.34 0.0M
2022-07-11 2,484.93 2,484.93 2,452.24 2,455.12 0.0M
2022-07-08 2,495.26 2,504.00 2,468.57 2,484.95 0.0M
2022-07-07 2,443.62 2,499.93 2,443.62 2,495.40 0.0M
2022-07-06 2,454.00 2,467.47 2,419.66 2,443.57 0.0M
2022-07-05 2,450.54 2,454.37 2,384.55 2,453.98 0.0M
2022-07-01 2,417.42 2,454.52 2,401.10 2,451.09 0.0M
2022-06-30 2,442.37 2,443.04 2,388.34 2,417.44 0.0M
2022-06-29 2,467.75 2,467.75 2,427.49 2,442.91 0.0M
2022-06-28 2,508.68 2,542.16 2,467.28 2,467.72 0.0M
2022-06-27 2,503.84 2,520.52 2,487.43 2,508.46 0.0M
2022-06-24 2,416.68 2,503.99 2,416.68 2,503.52 0.0M
2022-06-23 2,391.58 2,420.54 2,379.73 2,416.52 0.0M
2022-06-22 2,395.53 2,410.21 2,358.74 2,391.48 0.0M
2022-06-21 2,360.05 2,415.67 2,360.05 2,396.32 0.0M
2022-06-17 2,337.90 2,376.67 2,329.15 2,359.94 0.0M
2022-06-16 2,447.67 2,447.67 2,324.12 2,337.65 0.0M
2022-06-15 2,415.52 2,478.80 2,409.78 2,448.33 0.0M
2022-06-14 2,426.74 2,445.16 2,394.87 2,414.99 0.0M
2022-06-13 2,550.03 2,550.03 2,416.86 2,426.85 0.0M
2022-06-10 2,626.15 2,626.15 2,547.48 2,550.36 0.0M
2022-06-09 2,689.16 2,689.16 2,626.35 2,626.43 0.0M
2022-06-08 2,734.44 2,734.44 2,684.24 2,689.40 0.0M
2022-06-07 2,701.72 2,735.08 2,674.87 2,734.42 0.0M
2022-06-06 2,689.62 2,719.50 2,689.62 2,702.14 0.0M
2022-06-03 2,721.73 2,721.73 2,681.15 2,689.32 0.0M
2022-06-02 2,662.10 2,722.72 2,661.74 2,722.57 0.0M
2022-06-01 2,688.98 2,707.61 2,631.77 2,662.09 0.0M
2022-05-31 2,723.37 2,723.37 2,674.21 2,688.73 0.0M
2022-05-27 2,654.59 2,723.58 2,654.59 2,723.56 0.0M
2022-05-26 2,593.54 2,664.67 2,593.54 2,654.44 0.0M
2022-05-25 2,545.42 2,603.68 2,536.24 2,593.36 0.0M
2022-05-24 2,585.98 2,585.98 2,507.00 2,545.47 0.0M
2022-05-23 2,555.05 2,595.11 2,546.78 2,586.15 0.0M
2022-05-20 2,561.19 2,588.46 2,493.87 2,554.98 0.0M
2022-05-19 2,555.62 2,590.00 2,534.82 2,560.90 0.0M
2022-05-18 2,656.84 2,656.84 2,548.36 2,555.76 0.0M
2022-05-17 2,586.99 2,657.25 2,586.99 2,657.02 0.0M
2022-05-16 2,602.44 2,608.50 2,575.68 2,586.77 0.0M
2022-05-13 2,525.47 2,615.77 2,525.47 2,602.44 0.0M
2022-05-12 2,500.69 2,545.05 2,477.45 2,524.60 0.0M
2022-05-11 2,547.97 2,593.34 2,497.98 2,500.79 0.0M
2022-05-10 2,555.54 2,596.91 2,503.69 2,548.25 0.0M
2022-05-09 2,663.10 2,663.10 2,546.23 2,555.95 0.0M
2022-05-06 2,702.40 2,702.40 2,628.68 2,663.75 0.0M
2022-05-05 2,805.27 2,805.27 2,676.73 2,702.57 0.0M
2022-05-04 2,730.96 2,808.36 2,703.86 2,805.39 0.0M
2022-05-03 2,699.25 2,744.48 2,699.25 2,731.23 0.0M
2022-05-02 2,681.47 2,710.32 2,640.49 2,699.24 0.0M
2022-04-29 2,763.12 2,778.82 2,678.35 2,681.56 0.0M
2022-04-28 2,718.16 2,773.68 2,691.72 2,762.71 0.0M
2022-04-27 2,714.68 2,751.10 2,704.37 2,718.11 0.0M
2022-04-26 2,793.78 2,793.78 2,714.58 2,714.60 0.0M
2022-04-25 2,779.09 2,795.42 2,728.03 2,794.00 0.0M
2022-04-22 2,852.73 2,852.73 2,778.24 2,779.08 0.0M
2022-04-21 2,912.03 2,941.10 2,847.22 2,852.81 0.0M
2022-04-20 2,897.73 2,928.61 2,897.73 2,911.79 0.0M
2022-04-19 2,834.60 2,901.47 2,834.60 2,897.71 0.0M
2022-04-18 2,846.67 2,848.10 2,822.41 2,834.25 0.0M
2022-04-15 2,846.65 2,846.65 2,846.65 2,846.65 0.0M
2022-04-14 2,870.06 2,884.63 2,846.40 2,846.65 0.0M
2022-04-13 2,823.90 2,872.26 2,823.65 2,869.94 0.0M
2022-04-12 2,831.59 2,875.94 2,817.14 2,823.86 0.0M
2022-04-11 2,850.04 2,864.30 2,828.98 2,831.58 0.0M
2022-04-08 2,852.52 2,874.52 2,837.19 2,850.01 0.0M
2022-04-07 2,854.57 2,865.11 2,813.69 2,852.33 0.0M
2022-04-06 2,883.78 2,883.78 2,832.37 2,854.50 0.0M
2022-04-05 2,931.58 2,937.82 2,877.92 2,883.74 0.0M
2022-04-04 2,923.13 2,934.72 2,916.09 2,931.54 0.0M
2022-04-01 2,905.71 2,930.56 2,898.17 2,922.98 0.0M
2022-03-31 2,950.30 2,955.75 2,905.67 2,905.68 0.0M
2022-03-30 2,991.07 2,991.07 2,937.31 2,950.34 0.0M
2022-03-29 2,929.77 2,997.75 2,929.77 2,991.14 0.0M
2022-03-28 2,919.99 2,929.24 2,890.71 2,929.17 0.0M
2022-03-25 2,908.67 2,920.25 2,893.94 2,919.96 0.0M
2022-03-24 2,876.15 2,908.70 2,876.15 2,908.62 0.0M
2022-03-23 2,917.67 2,917.67 2,875.21 2,875.96 0.0M
2022-03-22 2,890.42 2,924.87 2,890.42 2,918.00 0.0M
2022-03-21 2,898.57 2,915.00 2,871.35 2,890.36 0.0M
2022-03-18 2,867.89 2,901.16 2,856.00 2,898.62 0.0M
2022-03-17 2,824.66 2,868.15 2,809.65 2,867.85 0.0M
2022-03-16 2,755.63 2,824.91 2,755.63 2,824.68 0.0M
2022-03-15 2,711.30 2,757.07 2,711.30 2,754.97 0.0M
2022-03-14 2,744.27 2,759.90 2,700.58 2,711.27 0.0M
2022-03-11 2,781.97 2,802.15 2,743.51 2,744.40 0.0M
2022-03-10 2,785.29 2,786.54 2,747.66 2,781.96 0.0M
2022-03-09 2,715.10 2,799.62 2,715.10 2,785.48 0.0M
2022-03-08 2,713.85 2,773.54 2,700.05 2,714.56 0.0M
2022-03-07 2,814.93 2,814.93 2,713.59 2,713.82 0.0M
2022-03-04 2,854.08 2,854.08 2,786.87 2,814.90 0.0M
2022-03-03 2,880.76 2,893.40 2,837.80 2,854.36 0.0M
2022-03-02 2,813.98 2,890.45 2,813.98 2,880.60 0.0M
2022-03-01 2,868.70 2,872.70 2,797.93 2,813.83 0.0M
2022-02-28 2,868.99 2,882.56 2,833.56 2,868.90 0.0M
2022-02-25 2,791.70 2,869.27 2,790.64 2,869.07 0.0M
2022-02-24 2,748.52 2,796.67 2,674.11 2,791.61 0.0M
2022-02-23 2,798.14 2,825.35 2,746.31 2,748.60 0.0M
2022-02-22 2,840.69 2,846.34 2,781.03 2,798.05 0.0M
2022-02-18 2,860.06 2,878.64 2,830.67 2,840.73 0.0M
2022-02-17 2,923.13 2,923.13 2,856.27 2,860.01 0.0M
2022-02-16 2,914.13 2,931.35 2,899.25 2,923.28 0.0M
2022-02-15 2,851.04 2,917.48 2,851.04 2,914.25 0.0M
2022-02-14 2,874.11 2,886.96 2,835.70 2,850.69 0.0M
2022-02-11 2,910.27 2,936.54 2,858.98 2,874.14 0.0M
2022-02-10 2,957.43 2,979.96 2,895.91 2,910.06 0.0M
2022-02-09 2,895.28 2,957.78 2,895.28 2,957.57 0.0M
2022-02-08 2,855.61 2,899.12 2,851.96 2,895.15 0.0M
2022-02-07 2,851.89 2,878.17 2,850.26 2,855.61 0.0M
2022-02-04 2,839.46 2,874.00 2,814.89 2,851.82 0.0M
2022-02-03 2,890.80 2,890.80 2,836.91 2,839.61 0.0M
2022-02-02 2,892.22 2,896.41 2,865.78 2,891.36 0.0M
2022-02-01 2,859.99 2,894.81 2,838.30 2,892.17 0.0M
2022-01-31 2,790.21 2,860.14 2,780.22 2,859.89 0.0M
2022-01-28 2,739.45 2,790.70 2,706.41 2,790.47 0.0M
2022-01-27 2,775.15 2,828.51 2,728.89 2,739.52 0.0M
2022-01-26 2,799.01 2,856.90 2,752.21 2,774.96 0.0M
2022-01-25 2,836.45 2,836.45 2,748.64 2,798.22 0.0M
2022-01-24 2,802.65 2,842.76 2,705.27 2,837.48 0.0M
2022-01-21 2,853.67 2,863.21 2,798.54 2,802.69 0.0M
2022-01-20 2,896.20 2,948.78 2,850.93 2,853.98 0.0M
2022-01-19 2,932.28 2,951.99 2,895.36 2,896.25 0.0M
2022-01-18 2,994.17 2,994.17 2,926.81 2,931.92 0.0M
2022-01-14 3,000.50 3,000.50 2,953.48 2,995.28 0.0M
2022-01-13 3,025.30 3,044.41 2,995.13 3,000.90 0.0M
2022-01-12 3,029.43 3,055.66 3,011.74 3,025.24 0.0M
2022-01-11 2,997.18 3,029.75 2,980.30 3,029.33 0.0M
2022-01-10 3,008.07 3,008.07 2,947.52 2,997.29 0.0M
2022-01-07 3,022.45 3,039.83 3,002.06 3,008.47 0.0M
2022-01-06 3,011.44 3,043.29 2,993.11 3,022.52 0.0M
2022-01-05 3,085.89 3,096.92 3,011.23 3,011.52 0.0M
2022-01-04 3,071.52 3,095.27 3,071.26 3,085.69 0.0M
2022-01-03 3,063.69 3,083.43 3,050.37 3,071.25 0.0M