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
2022-12-30 2,557.66 2,557.66 2,513.15 2,553.09 0.0M
2022-12-29 2,483.01 2,564.44 2,483.01 2,557.66 0.0M
2022-12-28 2,521.32 2,533.53 2,476.35 2,483.01 0.0M
2022-12-27 2,544.82 2,544.82 2,509.11 2,521.32 0.0M
2022-12-23 2,547.48 2,554.11 2,510.15 2,544.82 0.0M
2022-12-22 2,624.47 2,624.47 2,504.43 2,547.48 0.0M
2022-12-21 2,582.17 2,639.44 2,581.37 2,624.47 0.0M
2022-12-20 2,584.82 2,604.18 2,555.66 2,582.17 0.0M
2022-12-19 2,618.63 2,625.31 2,569.93 2,584.82 0.0M
2022-12-16 2,646.96 2,660.17 2,604.32 2,618.63 0.0M
2022-12-15 2,760.18 2,760.18 2,635.94 2,646.96 0.0M
2022-12-14 2,778.47 2,806.24 2,730.02 2,760.18 0.0M
2022-12-13 2,749.35 2,879.86 2,749.35 2,778.47 0.0M
2022-12-12 2,712.56 2,749.50 2,699.99 2,749.35 0.0M
2022-12-09 2,727.46 2,753.06 2,707.14 2,712.56 0.0M
2022-12-08 2,674.79 2,736.60 2,673.75 2,727.46 0.0M
2022-12-07 2,699.34 2,699.34 2,656.76 2,674.79 0.0M
2022-12-06 2,745.31 2,747.97 2,680.79 2,699.34 0.0M
2022-12-05 2,804.66 2,804.66 2,730.56 2,745.31 0.0M
2022-12-02 2,814.31 2,814.31 2,760.00 2,804.66 0.0M
2022-12-01 2,818.75 2,834.09 2,781.86 2,814.31 0.0M
2022-11-30 2,672.58 2,818.77 2,672.58 2,818.75 0.0M
2022-11-29 2,675.88 2,703.85 2,665.26 2,672.58 0.0M
2022-11-28 2,720.07 2,723.77 2,667.40 2,675.88 0.0M
2022-11-25 2,747.91 2,747.91 2,720.04 2,720.07 0.0M
2022-11-23 2,710.52 2,755.95 2,710.52 2,747.91 0.0M
2022-11-22 2,663.38 2,711.94 2,645.96 2,710.52 0.0M
2022-11-21 2,718.40 2,718.40 2,653.60 2,663.38 0.0M
2022-11-18 2,764.32 2,764.32 2,693.28 2,718.40 0.0M
2022-11-17 2,680.42 2,746.13 2,677.81 2,731.35 0.0M
2022-11-16 2,808.89 2,808.89 2,724.37 2,732.83 0.0M
2022-11-15 2,832.03 2,844.36 2,775.53 2,808.89 0.0M
2022-11-14 2,733.33 2,767.59 2,709.77 2,722.69 0.0M
2022-11-11 2,665.99 2,759.97 2,660.72 2,746.19 0.0M
2022-11-10 2,454.84 2,667.25 2,454.84 2,665.99 0.0M
2022-11-09 2,535.07 2,535.07 2,451.95 2,454.84 0.0M
2022-11-08 2,509.29 2,568.16 2,492.74 2,535.07 0.0M
2022-11-07 2,483.34 2,516.53 2,464.77 2,509.29 0.0M
2022-11-04 2,443.26 2,516.47 2,433.31 2,483.34 0.0M
2022-11-03 2,478.19 2,490.85 2,427.39 2,443.26 0.0M
2022-11-02 2,574.85 2,601.12 2,477.92 2,478.19 0.0M
2022-11-01 2,572.87 2,637.07 2,572.23 2,574.85 0.0M
2022-10-31 2,606.55 2,606.55 2,553.97 2,572.87 0.0M
2022-10-28 2,551.22 2,609.28 2,530.09 2,606.55 0.0M
2022-10-27 2,583.68 2,608.90 2,548.85 2,551.22 0.0M
2022-10-26 2,612.46 2,642.66 2,553.12 2,583.68 0.0M
2022-10-25 2,552.19 2,618.07 2,552.19 2,612.46 0.0M
2022-10-24 2,559.07 2,561.58 2,483.20 2,552.19 0.0M
2022-10-21 2,503.06 2,561.67 2,471.79 2,559.07 0.0M
2022-10-20 2,482.81 2,560.54 2,482.81 2,503.06 0.0M
2022-10-19 2,486.92 2,515.33 2,462.95 2,482.81 0.0M
2022-10-18 2,464.75 2,544.36 2,453.38 2,486.92 0.0M
2022-10-17 2,370.87 2,475.47 2,370.87 2,464.75 0.0M
2022-10-14 2,456.21 2,485.07 2,367.69 2,370.87 0.0M
2022-10-13 2,413.33 2,473.22 2,308.61 2,456.21 0.0M
2022-10-12 2,397.02 2,427.96 2,385.16 2,413.33 0.0M
2022-10-11 2,458.18 2,458.18 2,371.78 2,397.02 0.0M
2022-10-10 2,511.55 2,511.55 2,430.54 2,458.18 0.0M
2022-10-07 2,635.57 2,635.57 2,500.05 2,511.55 0.0M
2022-10-06 2,649.57 2,679.10 2,621.28 2,635.57 0.0M
2022-10-05 2,641.10 2,666.67 2,581.93 2,649.57 0.0M
2022-10-04 2,530.56 2,645.65 2,530.56 2,641.10 0.0M
2022-10-03 2,476.80 2,547.88 2,466.74 2,530.56 0.0M
2022-09-30 2,511.96 2,551.96 2,476.18 2,476.80 0.0M
2022-09-29 2,594.69 2,594.69 2,483.02 2,511.96 0.0M
2022-09-28 2,548.13 2,605.37 2,527.25 2,594.69 0.0M
2022-09-27 2,531.62 2,599.18 2,519.96 2,548.13 0.0M
2022-09-26 2,554.59 2,595.85 2,530.48 2,531.62 0.0M
2022-09-23 2,601.26 2,601.26 2,519.55 2,554.59 0.0M
2022-09-22 2,656.49 2,656.49 2,593.96 2,601.26 0.0M
2022-09-21 2,713.96 2,760.84 2,656.44 2,656.49 0.0M
2022-09-20 2,750.04 2,750.04 2,699.48 2,713.96 0.0M
2022-09-19 2,734.82 2,753.01 2,705.57 2,750.04 0.0M
2022-09-16 2,771.95 2,771.95 2,700.03 2,734.82 0.0M
2022-09-15 2,824.41 2,834.11 2,757.43 2,771.95 0.0M
2022-09-14 2,794.18 2,829.26 2,781.68 2,824.41 0.0M
2022-09-13 2,956.37 2,956.37 2,787.16 2,794.18 0.0M
2022-09-12 2,919.67 2,959.64 2,919.67 2,956.37 0.0M
2022-09-09 2,839.11 2,924.70 2,839.11 2,919.67 0.0M
2022-09-07 2,753.34 2,819.23 2,744.88 2,808.62 0.0M
2022-09-06 2,782.72 2,784.42 2,728.57 2,753.34 0.0M
2022-09-02 2,816.19 2,863.06 2,769.59 2,782.72 0.0M
2022-09-01 2,832.85 2,832.85 2,743.75 2,816.19 0.0M
2022-08-31 2,842.41 2,888.70 2,828.07 2,832.85 0.0M
2022-08-30 2,873.20 2,901.59 2,813.99 2,842.41 0.0M
2022-08-29 2,914.18 2,918.86 2,871.69 2,873.20 0.0M
2022-08-26 3,044.05 3,053.01 2,914.18 2,914.18 0.0M
2022-08-25 2,960.16 3,044.83 2,960.16 3,044.05 0.0M
2022-08-24 2,941.27 2,984.00 2,933.58 2,960.16 0.0M
2022-08-23 2,936.80 2,974.32 2,925.72 2,941.27 0.0M
2022-08-22 3,030.79 3,030.79 2,929.96 2,936.80 0.0M
2022-08-19 3,115.19 3,115.19 3,020.89 3,030.79 0.0M
2022-08-18 3,093.50 3,125.63 3,078.04 3,115.19 0.0M
2022-08-17 3,151.82 3,151.82 3,065.97 3,093.50 0.0M
2022-08-16 3,178.13 3,178.13 3,113.99 3,151.82 0.0M
2022-08-15 3,166.33 3,186.14 3,140.14 3,178.13 0.0M
2022-08-12 3,098.70 3,166.34 3,098.70 3,166.33 0.0M
2022-08-11 3,101.24 3,184.74 3,090.57 3,098.70 0.0M
2022-08-10 2,996.51 3,101.96 2,996.51 3,101.24 0.0M
2022-08-09 3,071.62 3,071.62 2,975.32 2,996.51 0.0M
2022-08-08 3,096.79 3,130.20 3,056.98 3,071.62 0.0M
2022-08-05 3,125.97 3,125.97 3,061.84 3,096.79 0.0M
2022-08-04 3,088.20 3,126.46 3,076.06 3,125.97 0.0M
2022-08-03 3,007.78 3,095.48 3,007.78 3,088.20 0.0M
2022-08-02 2,988.00 3,045.19 2,963.29 3,007.78 0.0M
2022-08-01 2,976.90 3,012.47 2,934.45 2,988.00 0.0M
2022-07-29 2,956.62 2,983.52 2,919.11 2,976.90 0.0M
2022-07-28 2,935.27 2,957.02 2,871.55 2,956.62 0.0M
2022-07-27 2,812.84 2,949.02 2,812.84 2,935.27 0.0M
2022-07-26 2,879.95 2,879.95 2,803.95 2,812.84 0.0M
2022-07-25 2,895.07 2,895.07 2,856.64 2,879.95 0.0M
2022-07-22 2,983.67 2,983.67 2,876.41 2,895.07 0.0M
2022-07-21 2,932.58 2,984.03 2,909.70 2,983.67 0.0M
2022-07-20 2,863.92 2,938.61 2,862.88 2,932.58 0.0M
2022-07-19 2,778.84 2,868.58 2,778.84 2,863.92 0.0M
2022-07-18 2,783.99 2,848.30 2,768.05 2,778.84 0.0M
2022-07-15 2,724.64 2,783.99 2,724.64 2,783.99 0.0M
2022-07-14 2,729.30 2,737.86 2,666.35 2,724.64 0.0M
2022-07-13 2,727.01 2,751.76 2,666.62 2,729.30 0.0M
2022-07-12 2,757.49 2,782.06 2,711.79 2,727.01 0.0M
2022-07-11 2,841.31 2,841.31 2,745.20 2,757.49 0.0M
2022-07-08 2,842.00 2,866.05 2,797.96 2,841.31 0.0M
2022-07-07 2,754.44 2,848.58 2,754.44 2,842.00 0.0M
2022-07-06 2,759.82 2,777.68 2,727.66 2,754.44 0.0M
2022-07-05 2,705.86 2,760.20 2,635.73 2,759.82 0.0M
2022-07-01 2,714.35 2,717.17 2,657.45 2,705.86 0.0M
2022-06-30 2,759.81 2,759.81 2,664.82 2,714.35 0.0M
2022-06-29 2,783.93 2,783.93 2,736.34 2,759.81 0.0M
2022-06-28 2,869.20 2,904.19 2,782.61 2,783.93 0.0M
2022-06-27 2,891.06 2,917.89 2,858.90 2,869.20 0.0M
2022-06-24 2,772.20 2,891.69 2,772.20 2,891.06 0.0M
2022-06-23 2,732.07 2,778.97 2,717.99 2,772.20 0.0M
2022-06-22 2,751.56 2,777.99 2,708.23 2,732.07 0.0M
2022-06-21 2,687.65 2,779.00 2,687.65 2,751.56 0.0M
2022-06-17 2,648.91 2,709.22 2,636.84 2,687.65 0.0M
2022-06-16 2,797.59 2,797.59 2,624.84 2,648.91 0.0M
2022-06-15 2,723.55 2,834.25 2,723.55 2,797.59 0.0M
2022-06-14 2,700.07 2,750.87 2,693.59 2,723.55 0.0M
2022-06-13 2,855.19 2,855.19 2,691.35 2,700.07 0.0M
2022-06-10 2,973.85 2,973.85 2,851.24 2,855.19 0.0M
2022-06-09 3,079.34 3,080.91 2,973.33 2,973.85 0.0M
2022-06-08 3,079.67 3,110.12 3,057.72 3,079.34 0.0M
2022-06-07 3,044.69 3,084.81 2,998.48 3,079.67 0.0M
2022-06-06 3,018.48 3,103.42 3,018.48 3,044.69 0.0M
2022-06-03 3,114.93 3,114.93 3,005.36 3,018.48 0.0M
2022-06-02 2,998.29 3,115.48 2,987.49 3,114.93 0.0M
2022-06-01 3,021.14 3,075.87 2,967.45 2,998.29 0.0M
2022-05-31 3,032.91 3,058.99 2,985.80 3,021.14 0.0M
2022-05-27 2,935.87 3,032.93 2,935.87 3,032.91 0.0M
2022-05-26 2,835.16 2,955.08 2,816.24 2,935.87 0.0M
2022-05-25 2,770.02 2,859.42 2,769.11 2,835.16 0.0M
2022-05-24 2,887.28 2,887.28 2,741.28 2,770.02 0.0M
2022-05-23 2,859.94 2,896.34 2,829.77 2,887.28 0.0M
2022-05-20 2,870.61 2,918.52 2,761.98 2,859.94 0.0M
2022-05-19 2,875.25 2,923.78 2,835.15 2,870.61 0.0M
2022-05-18 3,031.04 3,031.04 2,867.30 2,875.25 0.0M
2022-05-17 2,922.05 3,036.63 2,922.05 3,031.04 0.0M
2022-05-16 2,982.77 2,982.77 2,915.19 2,922.05 0.0M
2022-05-13 2,845.26 2,993.61 2,845.26 2,982.77 0.0M
2022-05-12 2,824.61 2,891.27 2,751.09 2,845.26 0.0M
2022-05-11 2,907.14 2,957.77 2,819.70 2,824.61 0.0M
2022-05-10 2,873.99 2,964.58 2,857.03 2,907.14 0.0M
2022-05-09 3,042.85 3,042.85 2,860.25 2,873.99 0.0M
2022-05-06 3,100.52 3,109.52 2,992.89 3,042.85 0.0M
2022-05-05 3,277.46 3,277.46 3,066.45 3,100.52 0.0M
2022-05-04 3,171.05 3,279.64 3,098.36 3,277.46 0.0M
2022-05-03 3,183.63 3,197.61 3,144.30 3,171.05 0.0M
2022-05-02 3,112.81 3,184.77 3,083.57 3,183.63 0.0M
2022-04-29 3,233.41 3,265.77 3,109.51 3,112.81 0.0M
2022-04-28 3,089.41 3,255.60 3,089.41 3,233.41 0.0M
2022-04-27 3,093.60 3,158.73 3,067.11 3,089.41 0.0M
2022-04-26 3,228.71 3,228.71 3,093.58 3,093.60 0.0M
2022-04-25 3,186.21 3,230.23 3,153.61 3,228.71 0.0M
2022-04-22 3,252.28 3,281.18 3,184.10 3,186.21 0.0M
2022-04-21 3,340.16 3,412.32 3,241.89 3,252.28 0.0M
2022-04-20 3,419.71 3,436.78 3,332.71 3,340.16 0.0M
2022-04-19 3,345.51 3,425.21 3,319.60 3,419.71 0.0M
2022-04-18 3,341.65 3,369.23 3,307.83 3,345.51 0.0M
2022-04-14 3,433.83 3,441.22 3,340.76 3,341.65 0.0M
2022-04-13 3,360.01 3,444.96 3,358.81 3,433.83 0.0M
2022-04-12 3,383.77 3,466.30 3,347.82 3,360.01 0.0M
2022-04-11 3,446.07 3,446.07 3,372.30 3,383.77 0.0M
2022-04-08 3,511.41 3,511.41 3,443.03 3,446.07 0.0M
2022-04-07 3,523.87 3,538.05 3,442.39 3,511.41 0.0M
2022-04-06 3,629.36 3,629.36 3,487.54 3,523.87 0.0M
2022-04-05 3,754.31 3,754.31 3,618.73 3,629.36 0.0M
2022-04-04 3,647.51 3,755.11 3,647.51 3,754.31 0.0M
2022-04-01 3,654.62 3,692.40 3,612.82 3,647.51 0.0M
2022-03-31 3,733.61 3,733.61 3,654.62 3,654.62 0.0M
2022-03-30 3,813.65 3,813.65 3,715.05 3,733.61 0.0M
2022-03-29 3,719.96 3,825.59 3,719.96 3,813.65 0.0M
2022-03-28 3,660.25 3,720.02 3,631.09 3,719.96 0.0M
2022-03-25 3,694.98 3,694.98 3,610.82 3,660.25 0.0M
2022-03-24 3,602.19 3,695.22 3,583.62 3,694.98 0.0M
2022-03-23 3,667.55 3,680.71 3,594.46 3,602.19 0.0M
2022-03-22 3,575.01 3,683.15 3,575.01 3,667.55 0.0M
2022-03-21 3,625.97 3,625.97 3,519.57 3,575.01 0.0M
2022-03-18 3,523.48 3,626.20 3,495.71 3,625.97 0.0M
2022-03-17 3,482.68 3,523.94 3,423.92 3,523.48 0.0M
2022-03-16 3,260.99 3,482.73 3,260.99 3,482.68 0.0M
2022-03-15 3,149.04 3,267.62 3,149.04 3,260.99 0.0M
2022-03-14 3,255.81 3,255.81 3,139.18 3,149.04 0.0M
2022-03-11 3,345.87 3,390.37 3,252.82 3,255.81 0.0M
2022-03-10 3,432.24 3,432.24 3,294.25 3,345.87 0.0M
2022-03-09 3,279.56 3,448.61 3,279.56 3,432.24 0.0M
2022-03-08 3,259.77 3,381.63 3,213.94 3,279.56 0.0M
2022-03-07 3,419.75 3,445.52 3,259.01 3,259.77 0.0M
2022-03-04 3,522.67 3,522.67 3,394.06 3,419.75 0.0M
2022-03-03 3,629.23 3,632.60 3,502.62 3,522.67 0.0M
2022-03-02 3,565.21 3,642.91 3,541.57 3,629.23 0.0M
2022-03-01 3,652.65 3,661.83 3,540.72 3,565.21 0.0M
2022-02-28 3,654.45 3,686.14 3,593.46 3,652.65 0.0M
2022-02-25 3,610.13 3,655.56 3,561.27 3,654.45 0.0M
2022-02-24 3,488.10 3,614.24 3,330.15 3,610.13 0.0M
2022-02-23 3,590.25 3,644.00 3,486.71 3,488.10 0.0M
2022-02-22 3,652.85 3,677.62 3,547.12 3,590.25 0.0M
2022-02-18 3,722.85 3,724.41 3,624.08 3,652.85 0.0M
2022-02-17 3,841.74 3,841.74 3,718.99 3,722.85 0.0M
2022-02-16 3,884.94 3,884.94 3,787.53 3,841.74 0.0M
2022-02-15 3,741.19 3,887.45 3,741.19 3,884.94 0.0M
2022-02-14 3,757.72 3,793.95 3,701.78 3,741.19 0.0M
2022-02-11 3,907.64 3,934.60 3,735.57 3,757.72 0.0M
2022-02-10 3,997.84 4,031.24 3,889.89 3,907.64 0.0M
2022-02-09 3,867.11 3,998.28 3,867.11 3,997.84 0.0M
2022-02-08 3,805.33 3,875.77 3,777.55 3,867.11 0.0M
2022-02-07 3,826.87 3,874.81 3,794.35 3,805.33 0.0M
2022-02-04 3,725.02 3,866.06 3,725.02 3,826.87 0.0M
2022-02-03 3,906.36 3,906.36 3,720.97 3,725.02 0.0M
2022-02-02 3,909.39 3,951.25 3,858.02 3,906.36 0.0M
2022-02-01 3,867.63 3,914.31 3,816.64 3,909.39 0.0M
2022-01-31 3,687.33 3,868.01 3,687.33 3,867.63 0.0M
2022-01-28 3,583.73 3,688.09 3,516.83 3,687.33 0.0M
2022-01-27 3,672.60 3,727.79 3,580.14 3,583.73 0.0M
2022-01-26 3,687.43 3,819.59 3,629.01 3,672.60 0.0M
2022-01-25 3,792.23 3,792.23 3,650.51 3,687.43 0.0M
2022-01-24 3,772.74 3,795.95 3,539.37 3,792.23 0.0M
2022-01-21 3,923.20 3,923.20 3,771.45 3,772.74 0.0M
2022-01-20 3,965.67 4,077.97 3,918.63 3,923.20 0.0M
2022-01-19 4,033.65 4,089.16 3,964.28 3,965.67 0.0M
2022-01-18 4,174.23 4,174.23 4,026.08 4,033.65 0.0M
2022-01-14 4,132.71 4,174.89 4,106.41 4,174.23 0.0M
2022-01-13 4,260.84 4,296.68 4,124.99 4,132.71 0.0M
2022-01-12 4,231.84 4,297.52 4,220.67 4,260.84 0.0M
2022-01-11 4,153.58 4,237.93 4,114.93 4,231.84 0.0M
2022-01-10 4,138.05 4,156.21 4,007.84 4,153.58 0.0M
2022-01-07 4,192.93 4,225.07 4,112.45 4,138.05 0.0M
2022-01-06 4,179.64 4,229.21 4,118.29 4,192.93 0.0M
2022-01-05 4,332.84 4,333.80 4,179.61 4,179.64 0.0M
2022-01-04 4,417.49 4,417.49 4,277.69 4,332.84 0.0M
2022-01-03 4,360.85 4,419.94 4,343.75 4,417.49 0.0M