Technology Select Sector NTR (IXTNTR)

IXTNTR
🏛️ 美国 →
12,630.40
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 12,593.90 12,642.10 12,523.90 12,630.40 0.0M
2025-09-25 12,617.30 12,625.70 12,423.70 12,593.90 0.0M
2025-09-24 12,690.20 12,721.80 12,530.70 12,617.30 0.0M
2025-09-23 12,807.70 12,809.00 12,637.70 12,689.90 0.0M
2025-09-22 12,619.40 12,814.90 12,601.60 12,807.70 0.0M
2025-09-19 12,495.70 12,632.00 12,495.70 12,618.50 0.0M
2025-09-18 12,282.60 12,527.80 12,282.60 12,495.70 0.0M
2025-09-17 12,322.87 12,325.77 12,155.29 12,282.43 0.0M
2025-09-16 12,366.04 12,402.41 12,309.28 12,322.34 0.0M
2025-09-15 12,256.91 12,368.52 12,256.91 12,365.88 0.0M
2025-09-12 12,260.84 12,298.64 12,230.20 12,256.77 0.0M
2025-09-11 12,224.86 12,317.87 12,224.86 12,260.84 0.0M
2025-09-10 12,005.48 12,304.94 12,005.48 12,224.79 0.0M
2025-09-09 11,979.68 12,019.25 11,921.83 12,005.26 0.0M
2025-09-08 11,894.10 12,025.64 11,894.10 11,979.68 0.0M
2025-09-05 11,884.95 11,998.38 11,774.38 11,894.10 0.0M
2025-09-04 11,827.50 11,888.16 11,730.95 11,884.94 0.0M
2025-09-03 11,759.48 11,848.72 11,738.06 11,826.69 0.0M
2025-09-02 11,872.88 11,872.88 11,601.78 11,759.48 0.0M
2025-08-29 12,059.52 12,059.52 11,833.84 11,872.49 0.0M
2025-08-28 11,962.23 12,085.09 11,923.60 12,059.34 0.0M
2025-08-27 11,902.78 11,978.46 11,860.41 11,962.23 0.0M
2025-08-26 11,849.39 11,916.28 11,841.12 11,902.78 0.0M
2025-08-25 11,876.97 11,921.30 11,815.38 11,849.30 0.0M
2025-08-22 11,715.02 11,950.31 11,669.35 11,876.91 0.0M
2025-08-21 11,763.62 11,775.54 11,665.81 11,714.65 0.0M
2025-08-20 11,837.20 11,837.20 11,577.25 11,761.42 0.0M
2025-08-19 12,050.32 12,050.32 11,816.52 11,837.20 0.0M
2025-08-18 12,023.95 12,058.60 11,996.80 12,050.27 0.0M
2025-08-15 12,117.53 12,117.53 11,975.27 12,023.57 0.0M
2025-08-14 12,142.46 12,156.95 12,053.73 12,117.52 0.0M
2025-08-13 12,137.94 12,217.06 12,097.47 12,142.46 0.0M
2025-08-12 11,952.61 12,139.30 11,942.97 12,137.94 0.0M
2025-08-11 12,033.05 12,079.96 11,923.77 11,952.61 0.0M
2025-08-08 11,914.48 12,046.95 11,914.48 12,031.86 0.0M
2025-08-07 11,906.34 12,055.99 11,817.67 11,913.23 0.0M
2025-08-06 11,771.70 11,918.54 11,771.70 11,906.34 0.0M
2025-08-05 11,868.73 11,924.20 11,744.88 11,771.70 0.0M
2025-08-04 11,637.03 11,872.10 11,637.03 11,868.73 0.0M
2025-08-01 11,877.68 11,877.68 11,573.15 11,637.03 0.0M
2025-07-31 11,977.65 12,121.07 11,834.12 11,877.68 0.0M
2025-07-30 11,948.97 12,017.40 11,885.77 11,976.66 0.0M
2025-07-29 11,952.84 12,094.58 11,931.83 11,948.97 0.0M
2025-07-28 11,858.01 11,952.85 11,858.01 11,952.84 0.0M
2025-07-25 11,826.37 11,885.77 11,804.56 11,858.01 0.0M
2025-07-24 11,778.91 11,850.90 11,761.88 11,826.37 0.0M
2025-07-23 11,709.19 11,793.71 11,674.40 11,778.91 0.0M
2025-07-22 11,821.38 11,821.38 11,627.52 11,709.19 0.0M
2025-07-21 11,806.16 11,903.14 11,806.16 11,821.26 0.0M
2025-07-18 11,810.64 11,857.71 11,774.57 11,806.16 0.0M
2025-07-17 11,706.02 11,833.87 11,702.86 11,810.64 0.0M
2025-07-16 11,672.59 11,713.78 11,531.79 11,706.02 0.0M
2025-07-15 11,568.03 11,732.53 11,568.03 11,672.59 0.0M
2025-07-14 11,579.32 11,596.24 11,460.65 11,568.03 0.0M
2025-07-11 11,630.84 11,645.26 11,562.99 11,579.32 0.0M
2025-07-10 11,670.59 11,707.62 11,569.66 11,630.84 0.0M
2025-07-09 11,598.36 11,710.64 11,582.72 11,668.96 0.0M
2025-07-08 11,538.15 11,619.69 11,538.15 11,598.36 0.0M
2025-07-07 11,635.25 11,635.25 11,486.92 11,538.08 0.0M
2025-07-03 11,484.56 11,663.18 11,484.56 11,635.14 0.0M
2025-07-02 11,356.48 11,485.97 11,322.32 11,483.17 0.0M
2025-07-01 11,463.05 11,463.05 11,281.55 11,356.48 0.0M
2025-06-30 11,346.50 11,491.62 11,346.50 11,463.05 0.0M
2025-06-27 11,363.40 11,436.63 11,297.82 11,346.44 0.0M
2025-06-26 11,282.79 11,379.71 11,282.79 11,363.40 0.0M
2025-06-25 11,192.78 11,300.29 11,192.78 11,282.79 0.0M
2025-06-24 10,992.80 11,202.70 10,992.80 11,192.50 0.0M
2025-06-23 10,872.00 11,000.70 10,808.60 10,992.80 0.0M
2025-06-20 10,921.40 10,991.50 10,817.80 10,872.00 0.0M
2025-06-18 10,903.80 10,985.30 10,865.80 10,920.50 0.0M
2025-06-17 10,986.30 11,012.80 10,879.40 10,903.10 0.0M
2025-06-16 10,803.10 11,012.80 10,803.10 10,986.10 0.0M
2025-06-13 10,960.91 10,960.91 10,768.11 10,803.09 0.0M
2025-06-12 10,855.81 10,985.80 10,855.51 10,960.77 0.0M
2025-06-11 10,882.80 10,953.50 10,804.20 10,855.80 0.0M
2025-06-10 10,824.50 10,899.10 10,783.60 10,882.50 0.0M
2025-06-09 10,772.50 10,887.40 10,772.50 10,824.50 0.0M
2025-06-06 10,667.00 10,816.60 10,667.00 10,772.50 0.0M
2025-06-05 10,701.10 10,822.50 10,624.60 10,667.00 0.0M
2025-06-04 10,683.20 10,733.50 10,649.50 10,700.40 0.0M
2025-06-03 10,527.10 10,692.00 10,527.10 10,682.70 0.0M
2025-06-02 10,442.60 10,532.00 10,396.10 10,527.10 0.0M
2025-05-30 10,468.80 10,468.80 10,278.00 10,442.50 0.0M
2025-05-29 10,447.20 10,602.00 10,416.00 10,468.60 0.0M
2025-05-28 10,494.00 10,546.70 10,434.60 10,447.20 0.0M
2025-05-27 10,245.90 10,505.40 10,245.90 10,494.00 0.0M
2025-05-23 10,362.40 10,362.40 10,177.20 10,245.80 0.0M
2025-05-22 10,365.20 10,454.30 10,340.20 10,362.30 0.0M
2025-05-21 10,557.90 10,606.20 10,318.80 10,364.70 0.0M
2025-05-20 10,599.50 10,599.50 10,482.10 10,557.70 0.0M
2025-05-19 10,616.20 10,622.40 10,463.70 10,599.50 0.0M
2025-05-16 10,595.30 10,616.80 10,524.70 10,615.80 0.0M
2025-05-15 10,585.20 10,654.00 10,510.40 10,595.30 0.0M
2025-05-14 10,514.80 10,622.30 10,514.80 10,583.30 0.0M
2025-05-13 10,292.10 10,547.00 10,292.10 10,514.80 0.0M
2025-05-12 9,840.80 10,292.30 9,840.80 10,292.10 0.0M
2025-05-09 9,843.10 9,908.20 9,784.50 9,839.50 0.0M
2025-05-08 9,753.10 9,940.30 9,753.10 9,841.90 0.0M
2025-05-07 9,654.50 9,793.50 9,589.60 9,753.10 0.0M
2025-05-06 9,733.30 9,733.30 9,563.70 9,654.50 0.0M
2025-05-05 9,792.50 9,807.90 9,712.50 9,733.30 0.0M
2025-05-02 9,634.90 9,836.50 9,634.90 9,792.50 0.0M
2025-05-01 9,501.40 9,787.60 9,501.40 9,634.90 0.0M
2025-04-30 9,456.40 9,522.70 9,212.00 9,501.40 0.0M
2025-04-29 9,408.80 9,489.70 9,368.10 9,455.40 0.0M
2025-04-28 9,423.40 9,456.70 9,268.90 9,408.80 0.0M
2025-04-25 9,289.80 9,439.60 9,251.00 9,423.40 0.0M
2025-04-24 8,951.60 9,296.70 8,951.60 9,289.80 0.0M
2025-04-23 8,694.90 9,128.10 8,694.90 8,951.60 0.0M
2025-04-22 8,491.30 8,749.00 8,491.30 8,694.90 0.0M
2025-04-21 8,719.90 8,719.90 8,369.50 8,491.20 0.0M
2025-04-17 8,766.20 8,818.50 8,679.80 8,719.90 0.0M
2025-04-16 9,083.30 9,083.30 8,612.30 8,766.20 0.0M
2025-04-15 9,042.90 9,147.70 9,041.50 9,083.30 0.0M
2025-04-14 8,972.60 9,246.50 8,950.50 9,042.90 0.0M
2025-04-11 8,790.10 9,001.20 8,680.20 8,972.60 0.0M
2025-04-10 9,221.00 9,221.00 8,486.90 8,790.10 0.0M
2025-04-09 8,115.40 9,265.50 8,115.40 9,219.00 0.0M
2025-04-08 8,294.29 8,713.69 7,977.23 8,115.40 0.0M
2025-04-07 8,247.60 8,663.96 7,793.96 8,294.29 0.0M
2025-04-04 8,827.49 8,827.49 8,242.42 8,247.60 0.0M
2025-04-03 9,473.33 9,473.33 8,818.12 8,827.33 0.0M
2025-04-02 9,404.30 9,548.70 9,262.00 9,472.00 0.0M
2025-04-01 9,332.79 9,410.37 9,219.96 9,404.30 0.0M
2025-03-31 9,327.40 9,352.50 9,072.70 9,332.80 0.0M
2025-03-28 9,562.50 9,562.50 9,295.60 9,327.30 0.0M
2025-03-27 9,651.10 9,651.10 9,510.00 9,562.50 0.0M
2025-03-26 9,871.07 9,871.07 9,611.98 9,651.14 0.0M
2025-03-25 9,843.31 9,881.78 9,827.92 9,871.07 0.0M
2025-03-24 9,656.79 9,859.58 9,656.79 9,843.31 0.0M
2025-03-21 9,631.30 9,666.70 9,470.80 9,656.80 0.0M
2025-03-20 9,699.80 9,733.60 9,573.40 9,631.20 0.0M
2025-03-19 9,571.00 9,809.60 9,571.00 9,698.70 0.0M
2025-03-18 9,716.90 9,716.90 9,538.20 9,570.70 0.0M
2025-03-17 9,653.50 9,789.10 9,620.20 9,716.70 0.0M
2025-03-14 9,373.50 9,663.80 9,373.50 9,653.50 0.0M
2025-03-13 9,552.90 9,552.90 9,334.50 9,373.40 0.0M
2025-03-12 9,406.30 9,637.30 9,406.30 9,552.90 0.0M
2025-03-11 9,444.50 9,562.40 9,309.70 9,406.00 0.0M
2025-03-10 9,860.40 9,860.40 9,344.00 9,444.50 0.0M
2025-03-07 9,718.60 9,885.00 9,593.80 9,860.40 0.0M
2025-03-06 9,998.10 9,998.10 9,673.70 9,718.60 0.0M
2025-03-05 9,859.00 10,031.10 9,761.10 9,997.30 0.0M
2025-03-04 9,868.50 10,033.50 9,669.50 9,858.80 0.0M
2025-03-03 10,181.40 10,250.10 9,795.30 9,868.10 0.0M
2025-02-28 10,044.20 10,186.20 9,914.85 10,181.33 0.0M
2025-02-27 10,420.41 10,493.82 10,040.29 10,044.02 0.0M
2025-02-26 10,309.15 10,521.97 10,309.15 10,420.41 0.0M
2025-02-25 10,445.86 10,445.86 10,237.08 10,309.15 0.0M
2025-02-24 10,600.40 10,663.51 10,433.93 10,445.79 0.0M
2025-02-21 10,893.91 10,901.70 10,594.33 10,599.94 0.0M
2025-02-20 10,932.10 10,932.10 10,781.47 10,893.75 0.0M
2025-02-19 10,931.11 10,972.97 10,840.23 10,929.99 0.0M
2025-02-18 10,831.08 10,931.12 10,831.08 10,931.11 0.0M
2025-02-14 10,795.48 10,837.39 10,765.16 10,830.95 0.0M
2025-02-13 10,645.62 10,799.56 10,645.62 10,795.41 0.0M
2025-02-12 10,661.59 10,661.59 10,504.39 10,645.62 0.0M
2025-02-11 10,663.68 10,707.95 10,606.13 10,661.59 0.0M
2025-02-10 10,507.80 10,686.08 10,507.80 10,663.68 0.0M
2025-02-07 10,601.50 10,693.05 10,474.48 10,505.45 0.0M
2025-02-06 10,569.47 10,620.38 10,524.87 10,601.50 0.0M
2025-02-05 10,424.54 10,571.81 10,403.81 10,569.47 0.0M
2025-02-04 10,273.14 10,441.17 10,273.14 10,424.54 0.0M
2025-02-03 10,419.02 10,419.02 10,132.60 10,273.14 0.0M
2025-01-31 10,479.05 10,640.15 10,388.56 10,419.02 0.0M
2025-01-30 10,457.84 10,514.55 10,370.32 10,478.07 0.0M
2025-01-29 10,549.06 10,549.06 10,359.50 10,457.84 0.0M
2025-01-28 10,268.62 10,569.85 10,231.28 10,549.06 0.0M
2025-01-27 10,803.80 10,803.80 10,177.68 10,268.62 0.0M
2025-01-24 10,917.20 10,946.10 10,764.40 10,803.80 0.0M
2025-01-23 10,896.99 10,917.20 10,799.40 10,917.19 0.0M
2025-01-22 10,654.81 10,918.90 10,654.81 10,896.99 0.0M
2025-01-21 10,566.80 10,680.80 10,528.56 10,654.70 0.0M
2025-01-17 10,403.77 10,602.89 10,403.77 10,566.80 0.0M
2025-01-16 10,486.71 10,572.83 10,401.74 10,403.77 0.0M
2025-01-15 10,280.54 10,514.89 10,280.54 10,485.98 0.0M
2025-01-14 10,251.86 10,361.36 10,199.92 10,280.54 0.0M
2025-01-13 10,328.56 10,328.56 10,129.13 10,251.86 0.0M
2025-01-10 10,560.88 10,560.88 10,265.29 10,328.56 0.0M
2025-01-08 10,560.51 10,584.04 10,456.22 10,560.15 0.0M
2025-01-07 10,771.84 10,833.59 10,522.74 10,560.51 0.0M
2025-01-06 10,641.57 10,881.40 10,641.57 10,771.84 0.0M
2025-01-03 10,472.68 10,652.21 10,472.68 10,641.57 0.0M
2025-01-02 10,493.36 10,608.36 10,374.54 10,471.26 0.0M