NYSE Technology (NYTECH)

NYTECH
🏛️ 美国 →
7,111.84
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
2025-09-26 7,087.69 7,117.33 7,040.13 7,111.84 0.0M
2025-09-25 7,126.00 7,126.00 6,975.26 7,087.69 0.0M
2025-09-24 7,121.82 7,161.55 7,073.86 7,126.00 0.0M
2025-09-23 7,158.91 7,185.02 7,099.98 7,121.82 0.0M
2025-09-22 7,098.73 7,169.50 7,098.73 7,158.91 0.0M
2025-09-19 7,057.94 7,106.04 7,047.17 7,098.73 0.0M
2025-09-18 6,925.61 7,091.93 6,925.61 7,057.94 0.0M
2025-09-17 6,919.21 6,949.91 6,834.58 6,925.61 0.0M
2025-09-16 6,889.33 6,926.08 6,880.18 6,919.21 0.0M
2025-09-15 6,782.85 6,889.86 6,782.85 6,889.33 0.0M
2025-09-12 6,768.67 6,794.37 6,746.14 6,782.85 0.0M
2025-09-11 6,723.27 6,812.10 6,723.27 6,768.67 0.0M
2025-09-10 6,604.87 6,761.87 6,604.87 6,723.27 0.0M
2025-09-09 6,546.14 6,608.28 6,545.37 6,604.87 0.0M
2025-09-08 6,453.82 6,556.98 6,453.82 6,546.14 0.0M
2025-09-05 6,402.18 6,485.49 6,364.41 6,453.82 0.0M
2025-09-04 6,357.15 6,405.00 6,302.49 6,402.18 0.0M
2025-09-03 6,325.62 6,383.52 6,316.14 6,357.15 0.0M
2025-09-02 6,372.18 6,372.18 6,217.40 6,325.62 0.0M
2025-08-29 6,452.63 6,452.63 6,348.10 6,372.18 0.0M
2025-08-28 6,398.85 6,460.32 6,394.47 6,452.63 0.0M
2025-08-27 6,403.86 6,411.32 6,364.27 6,398.85 0.0M
2025-08-26 6,360.37 6,408.22 6,360.37 6,403.86 0.0M
2025-08-25 6,374.93 6,393.58 6,336.38 6,360.37 0.0M
2025-08-22 6,238.48 6,406.91 6,238.27 6,374.93 0.0M
2025-08-21 6,256.40 6,271.41 6,204.34 6,238.48 0.0M
2025-08-20 6,306.42 6,306.42 6,131.51 6,256.40 0.0M
2025-08-19 6,426.13 6,435.98 6,297.18 6,306.42 0.0M
2025-08-18 6,419.12 6,429.27 6,388.85 6,426.13 0.0M
2025-08-15 6,473.38 6,473.38 6,395.75 6,419.12 0.0M
2025-08-14 6,500.37 6,500.37 6,434.61 6,473.38 0.0M
2025-08-13 6,503.56 6,560.79 6,481.39 6,500.37 0.0M
2025-08-12 6,392.30 6,503.78 6,390.19 6,503.56 0.0M
2025-08-11 6,411.76 6,471.08 6,380.45 6,392.30 0.0M
2025-08-08 6,359.90 6,413.80 6,359.90 6,411.76 0.0M
2025-08-07 6,307.06 6,413.96 6,299.85 6,359.90 0.0M
2025-08-06 6,204.08 6,307.37 6,204.08 6,307.06 0.0M
2025-08-05 6,224.20 6,288.25 6,183.56 6,204.08 0.0M
2025-08-04 6,101.57 6,224.44 6,101.57 6,224.20 0.0M
2025-08-01 6,240.66 6,240.66 6,048.94 6,101.57 0.0M
2025-07-31 6,323.11 6,324.34 6,217.56 6,240.66 0.0M
2025-07-30 6,326.92 6,348.94 6,275.96 6,323.11 0.0M
2025-07-29 6,371.37 6,408.63 6,317.87 6,326.92 0.0M
2025-07-28 6,320.60 6,379.42 6,320.60 6,371.37 0.0M
2025-07-25 6,316.21 6,334.53 6,283.46 6,320.60 0.0M
2025-07-24 6,316.58 6,334.52 6,290.20 6,316.21 0.0M
2025-07-23 6,291.66 6,323.06 6,269.99 6,316.58 0.0M
2025-07-22 6,364.37 6,364.37 6,238.12 6,291.66 0.0M
2025-07-21 6,332.08 6,401.11 6,332.08 6,364.37 0.0M
2025-07-18 6,349.85 6,381.00 6,321.09 6,332.08 0.0M
2025-07-17 6,296.16 6,356.99 6,282.61 6,349.85 0.0M
2025-07-16 6,293.03 6,299.97 6,197.53 6,296.16 0.0M
2025-07-15 6,252.47 6,333.90 6,252.47 6,293.03 0.0M
2025-07-14 6,227.35 6,265.62 6,188.14 6,252.47 0.0M
2025-07-11 6,255.17 6,255.71 6,214.69 6,227.35 0.0M
2025-07-10 6,264.84 6,297.39 6,214.82 6,255.17 0.0M
2025-07-09 6,240.57 6,276.56 6,228.52 6,264.84 0.0M
2025-07-08 6,206.45 6,258.94 6,206.45 6,240.57 0.0M
2025-07-07 6,247.85 6,247.85 6,174.96 6,206.45 0.0M
2025-07-03 6,190.11 6,263.01 6,190.11 6,247.85 0.0M
2025-07-02 6,147.59 6,190.11 6,114.58 6,190.11 0.0M
2025-07-01 6,242.88 6,242.88 6,099.34 6,147.59 0.0M
2025-06-30 6,192.18 6,251.15 6,192.18 6,242.88 0.0M
2025-06-27 6,204.86 6,241.66 6,163.62 6,192.18 0.0M
2025-06-26 6,160.23 6,210.34 6,147.62 6,204.86 0.0M
2025-06-25 6,155.11 6,199.11 6,142.69 6,160.23 0.0M
2025-06-24 5,980.31 6,165.06 5,980.31 6,155.11 0.0M
2025-06-23 5,900.14 5,984.24 5,865.63 5,980.31 0.0M
2025-06-20 5,945.10 5,990.36 5,878.32 5,900.14 0.0M
2025-06-18 5,957.37 5,997.38 5,922.73 5,945.10 0.0M
2025-06-17 6,007.16 6,031.73 5,944.39 5,957.37 0.0M
2025-06-16 5,882.01 6,020.47 5,882.01 6,007.16 0.0M
2025-06-13 5,971.83 5,971.83 5,864.21 5,882.01 0.0M
2025-06-12 5,962.55 5,992.69 5,944.89 5,971.83 0.0M
2025-06-11 5,969.98 6,018.63 5,927.86 5,962.55 0.0M
2025-06-10 5,916.66 5,979.65 5,894.34 5,969.98 0.0M
2025-06-09 5,869.12 5,942.57 5,869.12 5,916.66 0.0M
2025-06-06 5,788.26 5,889.42 5,788.26 5,869.12 0.0M
2025-06-05 5,816.50 5,889.00 5,757.31 5,788.26 0.0M
2025-06-04 5,783.98 5,827.28 5,761.23 5,816.50 0.0M
2025-06-03 5,730.79 5,798.18 5,718.29 5,783.98 0.0M
2025-06-02 5,681.23 5,734.01 5,640.42 5,730.79 0.0M
2025-05-30 5,700.34 5,700.34 5,577.79 5,681.23 0.0M
2025-05-29 5,722.15 5,792.52 5,669.22 5,700.34 0.0M
2025-05-28 5,744.87 5,760.19 5,713.51 5,722.15 0.0M
2025-05-27 5,626.88 5,747.65 5,626.88 5,744.87 0.0M
2025-05-23 5,678.36 5,678.36 5,586.72 5,626.88 0.0M
2025-05-22 5,676.31 5,730.89 5,664.28 5,678.36 0.0M
2025-05-21 5,777.33 5,804.29 5,649.99 5,676.31 0.0M
2025-05-20 5,798.37 5,798.37 5,738.70 5,777.33 0.0M
2025-05-19 5,802.96 5,804.26 5,705.76 5,798.37 0.0M
2025-05-16 5,784.27 5,805.58 5,757.38 5,802.96 0.0M
2025-05-15 5,817.87 5,819.48 5,735.51 5,784.27 0.0M
2025-05-14 5,785.98 5,849.71 5,783.56 5,817.87 0.0M
2025-05-13 5,647.09 5,809.22 5,647.09 5,785.98 0.0M
2025-05-12 5,388.78 5,653.39 5,388.78 5,647.09 0.0M
2025-05-09 5,395.28 5,445.81 5,364.33 5,388.78 0.0M
2025-05-08 5,327.87 5,449.33 5,327.87 5,395.28 0.0M
2025-05-07 5,288.07 5,341.90 5,244.55 5,327.87 0.0M
2025-05-06 5,345.49 5,345.49 5,241.90 5,288.07 0.0M
2025-05-05 5,373.91 5,385.39 5,315.40 5,345.49 0.0M
2025-05-02 5,209.01 5,394.27 5,209.01 5,373.91 0.0M
2025-05-01 5,181.22 5,293.62 5,181.22 5,209.01 0.0M
2025-04-30 5,168.00 5,191.23 5,013.14 5,181.22 0.0M
2025-04-29 5,143.17 5,186.96 5,112.62 5,168.00 0.0M
2025-04-28 5,137.29 5,173.70 5,058.91 5,143.17 0.0M
2025-04-25 5,066.16 5,150.21 5,048.63 5,137.29 0.0M
2025-04-24 4,875.45 5,068.61 4,875.45 5,066.16 0.0M
2025-04-23 4,722.97 4,977.48 4,722.97 4,875.45 0.0M
2025-04-22 4,582.01 4,762.34 4,582.01 4,722.97 0.0M
2025-04-21 4,685.41 4,685.41 4,517.02 4,582.01 0.0M
2025-04-17 4,682.25 4,727.24 4,651.26 4,685.41 0.0M
2025-04-16 4,835.52 4,835.52 4,599.91 4,682.25 0.0M
2025-04-15 4,807.97 4,878.44 4,807.97 4,835.52 0.0M
2025-04-14 4,763.82 4,905.99 4,758.78 4,807.97 0.0M
2025-04-11 4,690.44 4,775.51 4,607.05 4,763.82 0.0M
2025-04-10 4,934.81 4,934.81 4,539.96 4,690.44 0.0M
2025-04-09 4,343.62 4,954.73 4,327.78 4,934.81 0.0M
2025-04-08 4,466.96 4,685.04 4,269.77 4,343.62 0.0M
2025-04-07 4,456.97 4,689.86 4,189.69 4,466.96 0.0M
2025-04-04 4,801.28 4,801.28 4,409.42 4,456.97 0.0M
2025-04-03 5,144.19 5,144.19 4,798.52 4,801.28 0.0M
2025-04-02 5,104.42 5,191.96 5,028.06 5,144.19 0.0M
2025-04-01 5,054.44 5,110.18 4,984.19 5,104.42 0.0M
2025-03-31 5,069.44 5,069.44 4,888.72 5,054.44 0.0M
2025-03-28 5,225.38 5,225.38 5,052.11 5,069.44 0.0M
2025-03-21 5,287.88 5,290.87 5,176.99 5,287.49 0.0M
2025-03-20 5,296.61 5,333.58 5,223.36 5,287.88 0.0M
2025-03-14 5,075.03 5,255.56 5,075.03 5,250.04 0.0M
2025-03-13 5,163.14 5,163.14 5,043.70 5,075.03 0.0M
2025-03-12 5,054.68 5,201.32 5,054.68 5,163.14 0.0M
2025-03-11 5,032.35 5,131.99 4,982.56 5,054.68 0.0M
2025-03-10 5,311.48 5,311.48 4,972.95 5,032.35 0.0M
2025-03-07 5,242.03 5,326.25 5,152.79 5,311.48 0.0M
2025-03-06 5,442.88 5,442.88 5,217.89 5,242.03 0.0M
2025-03-05 5,316.22 5,454.49 5,301.69 5,442.88 0.0M
2025-03-04 5,320.25 5,423.08 5,164.29 5,316.22 0.0M
2025-03-03 5,446.59 5,544.71 5,274.34 5,320.25 0.0M
2025-02-28 5,387.32 5,449.00 5,303.39 5,446.59 0.0M
2025-02-27 5,589.34 5,646.84 5,386.50 5,387.32 0.0M
2025-02-26 5,528.47 5,647.09 5,528.47 5,589.34 0.0M
2025-02-25 5,638.24 5,638.24 5,478.16 5,528.47 0.0M
2025-02-24 5,784.38 5,784.38 5,610.15 5,638.24 0.0M
2025-02-21 5,933.76 5,972.84 5,771.63 5,784.38 0.0M
2025-02-20 5,978.06 5,995.81 5,875.40 5,933.76 0.0M
2025-02-19 6,034.69 6,034.69 5,958.45 5,978.06 0.0M
2025-02-18 5,955.55 6,034.84 5,955.55 6,034.69 0.0M
2025-02-14 5,926.77 5,961.68 5,902.40 5,955.55 0.0M
2025-02-13 5,786.53 5,928.53 5,786.53 5,926.77 0.0M
2025-02-12 5,756.78 5,794.68 5,680.78 5,786.53 0.0M
2025-02-11 5,776.47 5,793.66 5,740.62 5,756.78 0.0M
2025-02-10 5,665.35 5,779.79 5,665.35 5,776.47 0.0M
2025-02-07 5,700.53 5,772.17 5,660.77 5,665.35 0.0M
2025-02-06 5,675.17 5,704.01 5,646.48 5,700.53 0.0M
2025-02-05 5,680.21 5,680.21 5,611.25 5,675.17 0.0M
2025-02-04 5,551.12 5,686.92 5,551.12 5,680.21 0.0M
2025-02-03 5,606.56 5,606.56 5,462.64 5,551.12 0.0M
2025-01-31 5,625.29 5,715.64 5,590.78 5,606.56 0.0M
2025-01-30 5,535.72 5,650.66 5,535.72 5,625.29 0.0M
2025-01-29 5,546.24 5,577.37 5,490.30 5,535.72 0.0M
2025-01-28 5,459.50 5,564.05 5,426.38 5,546.24 0.0M
2025-01-27 5,668.94 5,668.94 5,388.18 5,459.50 0.0M
2025-01-24 5,706.48 5,720.92 5,657.59 5,668.94 0.0M
2025-01-23 5,712.81 5,712.81 5,643.74 5,706.48 0.0M
2025-01-22 5,602.18 5,747.46 5,602.18 5,712.81 0.0M
2025-01-21 5,543.85 5,631.34 5,529.72 5,602.18 0.0M
2025-01-17 5,436.33 5,560.33 5,436.33 5,543.85 0.0M
2025-01-16 5,434.49 5,499.93 5,433.79 5,436.33 0.0M
2025-01-15 5,301.02 5,451.52 5,301.02 5,434.49 0.0M
2025-01-14 5,270.91 5,349.59 5,258.68 5,301.02 0.0M
2025-01-13 5,307.35 5,307.35 5,207.38 5,270.91 0.0M
2025-01-10 5,416.34 5,416.34 5,261.02 5,307.35 0.0M
2025-01-08 5,448.35 5,448.35 5,355.32 5,416.34 0.0M
2025-01-07 5,562.78 5,577.66 5,421.72 5,448.35 0.0M
2025-01-06 5,460.47 5,599.64 5,460.47 5,562.78 0.0M
2025-01-03 5,339.68 5,463.62 5,339.68 5,460.47 0.0M
2025-01-02 5,315.26 5,397.28 5,285.43 5,339.68 0.0M