NYSE Market Composite (XAX)

XAX
🏛️ 美国 →
7,089.80
最后更新: 2025-09-26
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 3,392.43 3,433.92 3,387.02 3,427.23 0.0M
2021-12-30 3,428.18 3,435.70 3,389.03 3,392.43 0.0M
2021-12-29 3,442.00 3,442.00 3,412.49 3,428.18 0.0M
2021-12-28 3,476.04 3,487.23 3,431.88 3,442.00 0.0M
2021-12-27 3,443.04 3,479.91 3,420.63 3,476.04 0.0M
2021-12-23 3,410.86 3,456.62 3,410.86 3,443.04 0.0M
2021-12-22 3,394.20 3,414.76 3,362.51 3,410.86 0.0M
2021-12-21 3,285.15 3,405.93 3,285.15 3,394.20 0.0M
2021-12-20 3,278.32 3,286.90 3,212.33 3,285.15 0.0M
2021-12-17 3,301.67 3,313.33 3,261.20 3,278.32 0.0M
2021-12-16 3,289.14 3,360.26 3,289.14 3,301.67 0.0M
2021-12-15 3,291.88 3,308.86 3,216.04 3,289.14 0.0M
2021-12-14 3,315.16 3,332.59 3,286.20 3,291.88 0.0M
2021-12-13 3,378.90 3,378.90 3,299.85 3,315.16 0.0M
2021-12-10 3,366.05 3,393.44 3,340.34 3,378.90 0.0M
2021-12-09 3,430.61 3,430.61 3,366.05 3,366.05 0.0M
2021-12-08 3,432.67 3,442.77 3,408.83 3,430.61 0.0M
2021-12-07 3,385.45 3,472.73 3,385.45 3,432.67 0.0M
2021-12-06 3,325.11 3,400.31 3,307.96 3,385.45 0.0M
2021-12-03 3,368.48 3,400.53 3,303.89 3,325.11 0.0M
2021-12-02 3,288.20 3,380.37 3,258.87 3,368.48 0.0M
2021-12-01 3,354.39 3,434.08 3,288.20 3,288.20 0.0M
2021-11-30 3,411.01 3,411.01 3,313.32 3,354.39 0.0M
2021-11-29 3,393.99 3,463.38 3,393.99 3,411.01 0.0M
2021-11-26 3,510.93 3,510.93 3,370.85 3,393.99 0.0M
2021-11-24 3,461.30 3,515.46 3,444.60 3,510.93 0.0M
2021-11-23 3,417.00 3,468.05 3,417.00 3,461.30 0.0M
2021-11-22 3,435.21 3,458.63 3,396.03 3,417.00 0.0M
2021-11-19 3,508.80 3,508.80 3,411.17 3,435.21 0.0M
2021-11-18 3,506.55 3,517.33 3,471.09 3,508.80 0.0M
2021-11-17 3,537.87 3,550.67 3,485.45 3,506.55 0.0M
2021-11-16 3,510.46 3,561.61 3,504.58 3,537.87 0.0M
2021-11-15 3,512.72 3,536.60 3,483.15 3,510.46 0.0M
2021-11-12 3,482.55 3,538.29 3,470.82 3,512.72 0.0M
2021-11-11 3,483.77 3,508.39 3,481.64 3,482.55 0.0M
2021-11-10 3,529.84 3,538.56 3,457.52 3,483.77 0.0M
2021-11-09 3,520.64 3,547.78 3,497.55 3,529.84 0.0M
2021-11-08 3,504.23 3,550.49 3,504.23 3,520.64 0.0M
2021-11-05 3,425.66 3,507.38 3,425.66 3,504.23 0.0M
2021-11-04 3,451.24 3,488.28 3,415.19 3,425.66 0.0M
2021-11-03 3,471.05 3,471.05 3,438.72 3,451.24 0.0M
2021-11-02 3,494.60 3,494.60 3,442.67 3,471.05 0.0M
2021-11-01 3,411.56 3,504.62 3,411.56 3,494.60 0.0M
2021-10-29 3,507.40 3,507.40 3,405.63 3,411.56 0.0M
2021-10-28 3,480.12 3,512.30 3,449.63 3,507.40 0.0M
2021-10-27 3,526.65 3,532.56 3,470.29 3,480.12 0.0M
2021-10-26 3,533.50 3,555.84 3,520.01 3,526.65 0.0M
2021-10-25 3,463.36 3,541.37 3,463.36 3,533.50 0.0M
2021-10-22 3,444.98 3,482.05 3,428.45 3,463.36 0.0M
2021-10-21 3,453.44 3,459.22 3,418.64 3,444.98 0.0M
2021-10-20 3,466.69 3,482.15 3,441.17 3,453.44 0.0M
2021-10-19 3,490.83 3,502.93 3,462.61 3,466.69 0.0M
2021-10-18 3,486.45 3,531.64 3,481.30 3,490.83 0.0M
2021-10-15 3,442.43 3,508.05 3,442.43 3,486.45 0.0M
2021-10-14 3,418.45 3,465.96 3,418.45 3,442.43 0.0M
2021-10-13 3,379.37 3,419.10 3,357.84 3,418.45 0.0M
2021-10-12 3,358.85 3,403.95 3,350.37 3,379.37 0.0M
2021-10-11 3,339.75 3,401.85 3,339.75 3,358.85 0.0M
2021-10-08 3,323.61 3,372.91 3,323.61 3,339.75 0.0M
2021-10-07 3,276.97 3,336.98 3,273.88 3,323.61 0.0M
2021-10-06 3,306.16 3,306.16 3,235.85 3,276.97 0.0M
2021-10-05 3,320.16 3,343.66 3,292.01 3,306.16 0.0M
2021-10-04 3,265.09 3,350.71 3,265.09 3,320.16 0.0M
2021-10-01 3,230.79 3,269.82 3,227.37 3,265.09 0.0M
2021-09-30 3,221.28 3,270.36 3,209.04 3,230.79 0.0M
2021-09-29 3,193.14 3,227.53 3,187.39 3,221.28 0.0M
2021-09-28 3,198.03 3,230.27 3,184.54 3,193.14 0.0M
2021-09-27 3,152.80 3,225.13 3,152.80 3,198.03 0.0M
2021-09-24 3,140.35 3,157.11 3,120.14 3,152.80 0.0M
2021-09-23 3,071.33 3,142.91 3,071.33 3,140.35 0.0M
2021-09-22 3,003.80 3,097.38 3,003.80 3,071.33 0.0M
2021-09-21 2,944.59 3,016.13 2,944.59 3,003.80 0.0M
2021-09-20 3,008.45 3,008.45 2,914.21 2,944.59 0.0M
2021-09-17 3,075.00 3,080.40 3,002.68 3,008.45 0.0M
2021-09-16 3,118.34 3,118.34 3,067.32 3,075.00 0.0M
2021-09-15 3,041.49 3,124.06 3,041.49 3,118.30 0.0M
2021-09-14 3,104.55 3,127.95 3,034.68 3,041.49 0.0M
2021-09-13 3,029.39 3,115.35 3,029.39 3,104.55 0.0M
2021-09-10 3,030.31 3,068.91 3,027.68 3,029.39 0.0M
2021-09-09 3,062.29 3,062.32 3,025.42 3,030.31 0.0M
2021-09-08 3,055.82 3,088.91 3,043.41 3,062.29 0.0M
2021-09-07 3,087.37 3,087.41 3,052.19 3,055.82 0.0M
2021-09-03 3,080.92 3,095.37 3,077.35 3,087.37 0.0M
2021-09-02 3,028.08 3,090.31 3,028.08 3,080.92 0.0M
2021-09-01 3,024.78 3,031.19 2,997.81 3,028.08 0.0M
2021-08-31 3,039.27 3,039.27 3,014.94 3,024.78 0.0M
2021-08-30 3,031.38 3,066.27 3,028.78 3,039.27 0.0M
2021-08-27 2,969.04 3,032.25 2,969.04 3,031.38 0.0M
2021-08-26 2,988.31 3,000.72 2,967.89 2,969.04 0.0M
2021-08-25 2,969.92 2,995.10 2,956.27 2,988.31 0.0M
2021-08-24 2,941.16 2,977.06 2,941.16 2,969.92 0.0M
2021-08-23 2,871.23 2,950.07 2,871.23 2,941.16 0.0M
2021-08-20 2,856.51 2,879.35 2,845.60 2,871.23 0.0M
2021-08-19 2,930.08 2,930.08 2,834.51 2,856.51 0.0M
2021-08-18 2,954.39 2,963.93 2,927.60 2,930.08 0.0M
2021-08-17 2,972.65 2,980.36 2,936.09 2,954.38 0.0M
2021-08-16 3,034.83 3,034.83 2,965.27 2,972.65 0.0M
2021-08-13 3,048.87 3,060.71 3,032.85 3,034.83 0.0M
2021-08-12 3,046.54 3,049.16 3,015.05 3,048.87 0.0M
2021-08-11 3,040.59 3,049.62 3,027.01 3,046.54 0.0M
2021-08-10 2,973.92 3,040.59 2,973.92 3,040.59 0.0M
2021-08-09 2,999.04 2,999.04 2,956.03 2,973.92 0.0M
2021-08-06 3,004.02 3,011.42 2,985.77 2,999.04 0.0M
2021-08-05 2,976.74 3,017.86 2,963.15 3,004.02 0.0M
2021-08-04 3,041.58 3,041.58 2,974.95 2,976.74 0.0M
2021-08-03 3,013.66 3,050.91 2,988.56 3,041.58 0.0M
2021-08-02 3,017.46 3,057.62 3,010.64 3,013.66 0.0M
2021-07-30 3,065.64 3,072.77 3,017.46 3,017.46 0.0M
2021-07-29 3,012.69 3,068.08 3,012.69 3,065.64 0.0M
2021-07-28 2,970.16 3,017.52 2,952.65 3,012.69 0.0M
2021-07-27 3,006.57 3,006.57 2,958.24 2,970.16 0.0M
2021-07-26 2,965.89 3,007.77 2,965.89 3,006.57 0.0M
2021-07-23 2,970.34 2,987.25 2,945.32 2,965.89 0.0M
2021-07-22 2,985.13 2,992.94 2,961.14 2,970.34 0.0M
2021-07-21 2,934.91 2,999.63 2,934.91 2,985.13 0.0M
2021-07-20 2,896.23 2,952.09 2,881.18 2,934.91 0.0M
2021-07-19 2,980.30 2,980.30 2,876.40 2,896.20 0.0M
2021-07-16 3,008.86 3,029.18 2,974.38 2,980.32 0.0M
2021-07-15 3,022.18 3,038.07 2,998.54 3,008.86 0.0M
2021-07-14 3,042.74 3,088.02 3,017.43 3,022.18 0.0M
2021-07-13 3,080.01 3,087.10 3,034.06 3,042.74 0.0M
2021-07-12 3,124.88 3,124.88 3,071.05 3,080.01 0.0M
2021-07-09 3,070.70 3,127.15 3,070.70 3,124.88 0.0M
2021-07-08 3,128.33 3,128.33 3,033.61 3,070.70 0.0M
2021-07-07 3,160.12 3,179.57 3,117.18 3,128.33 0.0M
2021-07-06 3,197.56 3,197.56 3,139.90 3,160.12 0.0M
2021-07-02 3,209.12 3,209.62 3,177.04 3,197.56 0.0M
2021-07-01 3,171.03 3,220.45 3,171.03 3,209.12 0.0M
2021-06-30 3,153.37 3,187.26 3,153.37 3,171.03 0.0M
2021-06-29 3,179.88 3,199.43 3,150.41 3,153.37 0.0M
2021-06-28 3,255.68 3,255.68 3,175.92 3,179.88 0.0M
2021-06-25 3,246.53 3,257.25 3,239.93 3,255.68 0.0M
2021-06-24 3,230.69 3,246.53 3,223.31 3,246.53 0.0M
2021-06-23 3,227.91 3,271.44 3,227.91 3,230.69 0.0M
2021-06-22 3,204.86 3,237.38 3,190.86 3,227.91 0.0M
2021-06-21 3,130.42 3,219.53 3,130.42 3,204.86 0.0M
2021-06-18 3,199.63 3,199.63 3,123.81 3,130.42 0.0M
2021-06-17 3,309.85 3,309.85 3,177.89 3,199.63 0.0M
2021-06-16 3,319.92 3,327.70 3,291.52 3,309.85 0.0M
2021-06-15 3,310.63 3,337.57 3,293.97 3,319.92 0.0M
2021-06-14 3,315.62 3,353.28 3,307.67 3,310.63 0.0M
2021-06-11 3,320.62 3,350.59 3,312.27 3,315.62 0.0M
2021-06-10 3,318.08 3,345.64 3,308.25 3,320.62 0.0M
2021-06-09 3,316.40 3,331.46 3,302.88 3,318.08 0.0M
2021-06-08 3,311.96 3,326.49 3,287.70 3,316.40 0.0M
2021-06-07 3,285.75 3,313.62 3,280.15 3,311.96 0.0M
2021-06-04 3,267.13 3,292.36 3,264.79 3,285.75 0.0M
2021-06-03 3,281.77 3,284.65 3,250.62 3,267.13 0.0M
2021-06-02 3,289.47 3,296.87 3,264.63 3,281.77 0.0M
2021-06-01 3,221.78 3,303.90 3,221.78 3,289.47 0.0M
2021-05-28 3,223.24 3,245.70 3,216.48 3,221.78 0.0M
2021-05-27 3,200.96 3,227.41 3,200.96 3,223.24 0.0M
2021-05-26 3,174.07 3,206.83 3,174.07 3,200.96 0.0M
2021-05-25 3,192.43 3,214.61 3,172.00 3,174.07 0.0M
2021-05-24 3,183.37 3,207.67 3,161.78 3,192.43 0.0M
2021-05-21 3,177.29 3,216.52 3,177.29 3,183.37 0.0M
2021-05-20 3,145.44 3,197.30 3,137.64 3,177.29 0.0M
2021-05-19 3,188.99 3,188.99 3,120.21 3,145.44 0.0M
2021-05-18 3,210.77 3,224.58 3,185.36 3,188.99 0.0M
2021-05-17 3,159.73 3,211.28 3,152.01 3,210.77 0.0M
2021-05-14 3,090.69 3,177.97 3,090.69 3,159.73 0.0M
2021-05-13 3,061.46 3,116.37 3,045.20 3,090.69 0.0M
2021-05-12 3,097.51 3,111.64 3,061.35 3,061.46 0.0M
2021-05-11 3,078.75 3,098.96 3,018.69 3,097.51 0.0M
2021-05-10 3,105.48 3,132.75 3,074.88 3,078.75 0.0M
2021-05-07 3,065.06 3,108.59 3,044.33 3,105.48 0.0M
2021-05-06 3,041.08 3,074.39 3,037.62 3,065.06 0.0M
2021-05-05 3,007.54 3,044.77 2,995.81 3,041.08 0.0M
2021-05-04 3,029.29 3,048.93 3,000.77 3,007.54 0.0M
2021-05-03 2,942.49 3,030.10 2,942.49 3,029.29 0.0M
2021-04-30 2,908.57 2,944.53 2,880.68 2,942.49 0.0M
2021-04-29 2,892.50 2,921.42 2,873.06 2,908.57 0.0M
2021-04-28 2,834.18 2,897.18 2,834.18 2,892.50 0.0M
2021-04-27 2,833.44 2,861.63 2,825.90 2,834.18 0.0M
2021-04-26 2,813.39 2,837.47 2,812.90 2,833.44 0.0M
2021-04-23 2,775.97 2,813.82 2,774.10 2,813.39 0.0M
2021-04-22 2,809.61 2,809.61 2,769.69 2,775.97 0.0M
2021-04-21 2,764.46 2,810.52 2,759.27 2,809.61 0.0M
2021-04-20 2,799.20 2,799.20 2,754.36 2,764.46 0.0M
2021-04-19 2,811.58 2,826.37 2,788.65 2,799.20 0.0M
2021-04-16 2,820.00 2,829.54 2,807.00 2,811.58 0.0M
2021-04-15 2,804.52 2,822.66 2,799.12 2,820.00 0.0M
2021-04-14 2,777.32 2,828.28 2,777.32 2,804.52 0.0M
2021-04-13 2,775.36 2,789.76 2,763.73 2,777.32 0.0M
2021-04-12 2,785.12 2,793.41 2,770.84 2,775.36 0.0M
2021-04-09 2,798.13 2,804.27 2,780.13 2,785.12 0.0M
2021-04-08 2,791.24 2,800.53 2,770.75 2,798.13 0.0M
2021-04-07 2,763.72 2,801.46 2,751.53 2,791.24 0.0M
2021-04-06 2,761.47 2,786.65 2,754.92 2,763.72 0.0M
2021-04-05 2,774.38 2,778.12 2,752.80 2,761.47 0.0M
2021-04-01 2,715.27 2,774.38 2,711.12 2,774.38 0.0M
2021-03-31 2,721.95 2,734.92 2,711.69 2,715.27 0.0M
2021-03-30 2,746.34 2,746.34 2,707.11 2,721.95 0.0M
2021-03-29 2,759.56 2,760.11 2,722.18 2,746.34 0.0M
2021-03-26 2,719.14 2,761.39 2,719.14 2,759.56 0.0M
2021-03-25 2,700.77 2,722.42 2,651.70 2,719.14 0.0M
2021-03-24 2,670.04 2,735.12 2,670.04 2,700.77 0.0M
2021-03-23 2,736.48 2,736.48 2,656.10 2,670.04 0.0M
2021-03-22 2,752.18 2,760.53 2,733.19 2,736.48 0.0M
2021-03-19 2,738.94 2,770.75 2,710.23 2,752.18 0.0M
2021-03-18 2,823.93 2,823.93 2,728.90 2,738.94 0.0M
2021-03-17 2,815.00 2,827.64 2,789.68 2,823.93 0.0M
2021-03-16 2,860.55 2,860.55 2,812.61 2,815.00 0.0M
2021-03-15 2,848.17 2,862.36 2,821.55 2,860.55 0.0M
2021-03-12 2,819.31 2,848.99 2,799.29 2,848.17 0.0M
2021-03-11 2,798.61 2,834.95 2,798.61 2,819.31 0.0M
2021-03-10 2,745.19 2,799.75 2,745.19 2,798.61 0.0M
2021-03-09 2,729.83 2,779.89 2,725.05 2,745.19 0.0M
2021-03-08 2,702.95 2,756.27 2,700.45 2,729.83 0.0M
2021-03-05 2,675.28 2,723.56 2,646.97 2,702.95 0.0M
2021-03-04 2,642.16 2,696.23 2,623.47 2,675.28 0.0M
2021-03-03 2,641.99 2,682.74 2,638.41 2,642.16 0.0M
2021-03-02 2,625.56 2,659.55 2,622.49 2,641.99 0.0M
2021-03-01 2,601.66 2,652.46 2,601.66 2,625.56 0.0M
2021-02-26 2,649.24 2,649.24 2,575.16 2,601.66 0.0M
2021-02-25 2,724.41 2,727.77 2,646.01 2,649.24 0.0M
2021-02-24 2,672.43 2,738.04 2,669.07 2,724.41 0.0M
2021-02-23 2,683.99 2,683.99 2,580.15 2,672.43 0.0M
2021-02-22 2,639.13 2,691.70 2,629.72 2,683.99 0.0M
2021-02-19 2,600.45 2,642.84 2,600.45 2,639.13 0.0M
2021-02-18 2,659.63 2,659.63 2,598.99 2,600.45 0.0M
2021-02-17 2,656.79 2,670.95 2,625.90 2,659.63 0.0M
2021-02-16 2,624.49 2,671.94 2,624.49 2,656.79 0.0M
2021-02-12 2,612.88 2,625.72 2,596.27 2,624.49 0.0M
2021-02-11 2,636.59 2,651.68 2,581.27 2,612.88 0.0M
2021-02-10 2,602.40 2,646.03 2,590.79 2,636.59 0.0M
2021-02-09 2,575.43 2,609.39 2,555.61 2,602.40 0.0M
2021-02-08 2,529.82 2,576.77 2,529.82 2,575.43 0.0M
2021-02-05 2,498.91 2,529.88 2,498.91 2,529.82 0.0M
2021-02-04 2,492.12 2,514.33 2,465.98 2,498.91 0.0M
2021-02-03 2,454.54 2,497.29 2,454.54 2,492.12 0.0M
2021-02-02 2,460.23 2,475.58 2,444.93 2,454.54 0.0M
2021-02-01 2,416.15 2,467.23 2,416.15 2,460.23 0.0M
2021-01-29 2,440.96 2,478.57 2,411.36 2,416.15 0.0M
2021-01-28 2,373.13 2,444.33 2,373.13 2,440.96 0.0M
2021-01-27 2,421.16 2,421.16 2,350.54 2,373.13 0.0M
2021-01-26 2,492.29 2,509.69 2,419.62 2,421.16 0.0M
2021-01-25 2,500.31 2,500.31 2,449.41 2,492.29 0.0M
2021-01-22 2,518.84 2,518.84 2,475.58 2,500.31 0.0M
2021-01-21 2,541.79 2,550.75 2,500.44 2,518.84 0.0M
2021-01-20 2,526.56 2,552.83 2,525.12 2,541.79 0.0M
2021-01-19 2,509.52 2,527.45 2,507.99 2,526.56 0.0M
2021-01-15 2,556.97 2,556.97 2,503.32 2,509.52 0.0M
2021-01-14 2,524.10 2,563.72 2,523.32 2,556.97 0.0M
2021-01-13 2,551.41 2,563.98 2,516.09 2,524.10 0.0M
2021-01-12 2,534.39 2,561.61 2,531.50 2,551.41 0.0M
2021-01-11 2,507.72 2,543.98 2,482.90 2,534.39 0.0M
2021-01-08 2,536.10 2,554.90 2,483.82 2,507.72 0.0M
2021-01-07 2,504.08 2,542.89 2,503.06 2,536.10 0.0M
2021-01-06 2,462.98 2,515.75 2,462.98 2,504.08 0.0M
2021-01-05 2,368.95 2,470.47 2,368.95 2,462.98 0.0M
2021-01-04 2,360.90 2,409.31 2,357.96 2,368.95 0.0M