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
2022-12-30 5,557.57 5,557.57 5,467.25 5,550.18 0.0M
2022-12-29 5,414.78 5,574.50 5,414.78 5,557.51 0.0M
2022-12-28 5,503.69 5,540.16 5,410.25 5,414.77 0.0M
2022-12-27 5,557.30 5,557.30 5,472.77 5,503.69 0.0M
2022-12-23 5,550.49 5,561.42 5,472.34 5,557.30 0.0M
2022-12-22 5,695.35 5,695.35 5,457.70 5,550.49 0.0M
2022-12-21 5,602.23 5,720.51 5,602.23 5,695.35 0.0M
2022-12-20 5,593.25 5,630.20 5,537.24 5,602.23 0.0M
2022-12-19 5,673.27 5,680.08 5,556.78 5,593.18 0.0M
2022-12-16 5,744.77 5,757.95 5,641.51 5,672.32 0.0M
2022-12-15 5,968.18 5,968.18 5,724.41 5,744.77 0.0M
2022-12-14 6,018.24 6,083.33 5,903.13 5,968.14 0.0M
2022-12-13 5,949.11 6,195.66 5,949.11 6,018.02 0.0M
2022-12-12 5,821.15 5,948.84 5,821.15 5,948.80 0.0M
2022-12-09 5,858.57 5,904.06 5,802.80 5,821.15 0.0M
2022-12-08 5,765.93 5,874.67 5,761.77 5,858.57 0.0M
2022-12-07 5,793.44 5,806.17 5,723.66 5,765.54 0.0M
2022-12-06 5,919.07 5,921.90 5,755.96 5,793.44 0.0M
2022-12-05 6,020.69 6,020.69 5,882.43 5,919.07 0.0M
2022-12-02 6,054.43 6,054.43 5,931.50 6,020.69 0.0M
2022-12-01 6,050.21 6,082.55 5,981.45 6,054.24 0.0M
2022-11-30 5,759.87 6,050.21 5,752.55 6,050.21 0.0M
2022-11-29 5,813.52 5,823.05 5,734.44 5,759.36 0.0M
2022-11-28 5,939.01 5,939.01 5,791.93 5,813.52 0.0M
2022-11-25 5,975.92 5,975.92 5,925.53 5,939.01 0.0M
2022-11-23 5,923.48 5,994.47 5,907.63 5,975.91 0.0M
2022-11-22 5,810.24 5,927.22 5,796.44 5,923.34 0.0M
2022-11-21 5,874.18 5,874.18 5,800.26 5,810.24 0.0M
2022-11-18 5,867.02 5,933.95 5,826.42 5,874.04 0.0M
2022-11-17 5,856.92 5,894.64 5,767.83 5,866.99 0.0M
2022-11-16 5,943.95 5,943.95 5,837.35 5,856.67 0.0M
2022-11-15 5,988.05 6,029.92 5,884.72 5,941.49 0.0M
2022-11-14 5,926.10 5,945.04 5,843.75 5,868.80 0.0M
2022-11-11 5,826.00 5,941.78 5,789.59 5,926.01 0.0M
2022-11-10 5,379.20 5,827.82 5,379.20 5,826.00 0.0M
2022-11-09 5,478.63 5,478.63 5,373.27 5,379.20 0.0M
2022-11-08 5,471.89 5,590.59 5,444.13 5,523.17 0.0M
2022-11-07 5,380.86 5,480.99 5,354.10 5,471.76 0.0M
2022-11-04 5,288.05 5,407.78 5,259.04 5,380.86 0.0M
2022-11-03 5,446.37 5,446.37 5,282.71 5,285.88 0.0M
2022-11-02 5,641.63 5,706.86 5,445.43 5,446.37 0.0M
2022-11-01 5,688.70 5,767.07 5,617.27 5,641.63 0.0M
2022-10-31 5,765.62 5,765.62 5,656.06 5,688.70 0.0M
2022-10-28 5,559.83 5,776.78 5,559.83 5,765.62 0.0M
2022-10-27 5,587.75 5,642.55 5,512.75 5,522.04 0.0M
2022-10-26 5,716.05 5,716.05 5,563.66 5,587.75 0.0M
2022-10-25 5,607.67 5,719.61 5,607.67 5,716.05 0.0M
2022-10-24 5,531.65 5,628.69 5,487.73 5,607.67 0.0M
2022-10-21 5,389.10 5,543.35 5,359.48 5,531.65 0.0M
2022-10-20 5,384.71 5,504.09 5,361.47 5,389.10 0.0M
2022-10-19 5,399.45 5,437.33 5,332.44 5,384.71 0.0M
2022-10-18 5,355.19 5,509.81 5,334.54 5,399.45 0.0M
2022-10-17 5,194.29 5,380.12 5,194.29 5,355.19 0.0M
2022-10-14 5,383.87 5,400.79 5,188.17 5,194.29 0.0M
2022-10-13 5,185.86 5,374.30 5,026.83 5,346.95 0.0M
2022-10-11 5,252.09 5,288.34 5,164.87 5,203.04 0.0M
2022-10-10 5,371.65 5,380.02 5,230.86 5,284.05 0.0M
2022-10-07 5,604.49 5,604.49 5,344.91 5,371.65 0.0M
2022-10-06 5,653.05 5,695.55 5,598.58 5,604.43 0.0M
2022-10-05 5,632.13 5,690.10 5,524.71 5,652.69 0.0M
2022-10-04 5,450.56 5,636.81 5,450.56 5,632.10 0.0M
2022-10-03 5,283.35 5,480.56 5,283.35 5,449.80 0.0M
2022-09-30 5,385.78 5,446.49 5,282.33 5,283.35 0.0M
2022-09-29 5,532.52 5,532.52 5,325.32 5,385.78 0.0M
2022-09-28 5,477.00 5,558.79 5,398.45 5,532.50 0.0M
2022-09-27 5,466.00 5,590.59 5,425.39 5,477.00 0.0M
2022-09-26 5,504.81 5,580.39 5,452.70 5,466.00 0.0M
2022-09-23 5,579.89 5,579.89 5,434.52 5,504.81 0.0M
2022-09-22 5,636.16 5,638.32 5,547.97 5,579.89 0.0M
2022-09-21 5,726.91 5,837.82 5,635.87 5,636.16 0.0M
2022-09-20 5,760.15 5,761.70 5,676.72 5,726.11 0.0M
2022-09-19 5,717.15 5,764.52 5,658.67 5,760.08 0.0M
2022-09-16 5,743.60 5,743.60 5,632.70 5,717.10 0.0M
2022-09-15 5,883.87 5,883.87 5,711.79 5,743.60 0.0M
2022-09-14 5,858.74 5,922.06 5,826.22 5,883.70 0.0M
2022-09-13 6,188.63 6,188.63 5,844.18 5,858.53 0.0M
2022-09-12 6,092.00 6,191.53 6,092.00 6,188.39 0.0M
2022-09-09 5,973.96 6,106.54 5,973.96 6,092.00 0.0M
2022-09-07 5,857.46 5,976.35 5,852.36 5,951.69 0.0M
2022-09-06 5,897.24 5,930.23 5,821.27 5,857.41 0.0M
2022-09-02 5,974.25 6,071.28 5,866.86 5,897.24 0.0M
2022-09-01 6,004.23 6,004.23 5,850.82 5,974.25 0.0M
2022-08-31 6,062.44 6,119.53 6,002.78 6,004.23 0.0M
2022-08-30 6,127.46 6,170.10 6,010.14 6,062.01 0.0M
2022-08-29 6,206.43 6,206.43 6,105.08 6,127.35 0.0M
2022-08-26 6,484.57 6,497.98 6,205.73 6,206.25 0.0M
2022-08-25 6,377.39 6,485.81 6,377.39 6,484.57 0.0M
2022-08-24 6,375.05 6,405.44 6,345.16 6,377.39 0.0M
2022-08-23 6,375.75 6,442.85 6,367.08 6,374.86 0.0M
2022-08-22 6,574.76 6,574.76 6,377.00 6,391.15 0.0M
2022-08-19 6,697.74 6,697.74 6,561.44 6,574.76 0.0M
2022-08-18 6,659.22 6,723.77 6,645.33 6,697.70 0.0M
2022-08-17 6,713.28 6,713.34 6,615.79 6,663.52 0.0M
2022-08-16 6,730.67 6,743.31 6,649.83 6,711.09 0.0M
2022-08-15 6,688.80 6,739.32 6,660.76 6,730.67 0.0M
2022-08-12 6,552.98 6,688.80 6,552.98 6,688.80 0.0M
2022-08-11 6,584.83 6,662.55 6,545.48 6,552.88 0.0M
2022-08-10 6,406.60 6,586.99 6,406.60 6,584.54 0.0M
2022-08-09 6,472.92 6,472.92 6,373.47 6,406.48 0.0M
2022-08-08 6,530.53 6,573.27 6,438.34 6,472.21 0.0M
2022-08-05 6,546.13 6,546.14 6,444.02 6,530.53 0.0M
2022-08-04 6,516.62 6,546.93 6,471.35 6,544.60 0.0M
2022-08-03 6,346.79 6,532.85 6,346.79 6,515.92 0.0M
2022-08-02 6,390.79 6,419.08 6,293.33 6,346.79 0.0M
2022-08-01 6,403.22 6,455.51 6,331.95 6,390.79 0.0M
2022-07-29 6,308.11 6,422.44 6,302.65 6,403.22 0.0M
2022-07-28 6,217.00 6,322.78 6,166.76 6,307.61 0.0M
2022-07-27 5,959.87 6,244.13 5,959.87 6,217.00 0.0M
2022-07-26 6,056.79 6,056.79 5,935.94 5,959.87 0.0M
2022-07-25 6,093.94 6,093.94 6,011.85 6,056.79 0.0M
2022-07-22 6,180.03 6,199.53 6,059.20 6,093.94 0.0M
2022-07-21 6,094.46 6,180.46 6,038.31 6,180.03 0.0M
2022-07-20 6,000.67 6,118.77 5,986.67 6,094.46 0.0M
2022-07-19 5,821.13 6,005.79 5,821.13 6,000.67 0.0M
2022-07-18 5,880.09 5,957.70 5,801.23 5,821.13 0.0M
2022-07-15 5,777.66 5,882.16 5,777.66 5,880.09 0.0M
2022-07-14 5,677.51 5,796.49 5,605.73 5,777.66 0.0M
2022-07-13 5,738.66 5,758.34 5,610.00 5,726.14 0.0M
2022-07-12 5,818.84 5,873.52 5,706.82 5,738.37 0.0M
2022-07-11 5,902.69 5,902.69 5,780.34 5,818.84 0.0M
2022-07-08 5,898.75 5,920.03 5,818.53 5,902.46 0.0M
2022-07-07 5,779.78 5,911.78 5,779.78 5,898.60 0.0M
2022-07-06 5,728.91 5,825.00 5,714.33 5,779.50 0.0M
2022-07-05 5,659.52 5,729.66 5,552.34 5,728.91 0.0M
2022-07-01 5,646.41 5,663.45 5,563.50 5,658.77 0.0M
2022-06-30 5,722.12 5,722.12 5,557.72 5,646.41 0.0M
2022-06-29 5,710.12 5,755.56 5,660.53 5,722.12 0.0M
2022-06-28 5,886.62 5,950.35 5,708.08 5,710.10 0.0M
2022-06-27 5,924.06 5,961.64 5,862.06 5,886.62 0.0M
2022-06-24 5,776.84 5,927.31 5,776.84 5,924.06 0.0M
2022-06-23 5,638.68 5,731.35 5,633.37 5,720.00 0.0M
2022-06-22 5,661.70 5,714.64 5,586.66 5,638.61 0.0M
2022-06-21 5,522.10 5,700.46 5,522.10 5,661.70 0.0M
2022-06-17 5,468.52 5,571.50 5,432.61 5,521.32 0.0M
2022-06-16 5,702.65 5,702.65 5,425.33 5,468.46 0.0M
2022-06-15 5,583.57 5,785.28 5,579.66 5,702.65 0.0M
2022-06-14 5,549.89 5,621.46 5,532.89 5,583.57 0.0M
2022-06-13 5,807.28 5,807.28 5,530.14 5,549.57 0.0M
2022-06-10 6,039.80 6,039.80 5,806.47 5,807.28 0.0M
2022-06-09 6,206.48 6,218.48 6,038.75 6,039.72 0.0M
2022-06-08 6,277.10 6,287.92 6,188.59 6,206.09 0.0M
2022-06-07 6,202.56 6,287.91 6,125.28 6,277.07 0.0M
2022-06-06 6,200.94 6,318.44 6,171.87 6,202.39 0.0M
2022-06-03 6,352.96 6,352.96 6,173.43 6,200.94 0.0M
2022-06-02 6,203.72 6,353.46 6,133.23 6,352.96 0.0M
2022-06-01 6,223.50 6,330.93 6,157.76 6,203.72 0.0M
2022-05-31 6,267.68 6,283.10 6,162.40 6,223.09 0.0M
2022-05-27 6,062.39 6,267.65 6,062.39 6,267.65 0.0M
2022-05-26 5,918.89 6,086.04 5,873.57 6,062.10 0.0M
2022-05-25 5,849.21 5,963.30 5,811.62 5,918.87 0.0M
2022-05-24 5,939.12 5,939.12 5,749.41 5,849.09 0.0M
2022-05-23 5,804.78 5,946.95 5,804.78 5,939.08 0.0M
2022-05-20 5,793.96 5,889.64 5,629.17 5,804.73 0.0M
2022-05-19 5,856.18 5,892.15 5,766.97 5,793.96 0.0M
2022-05-18 6,142.57 6,142.57 5,839.32 5,855.94 0.0M
2022-05-17 5,967.62 6,148.32 5,967.62 6,140.38 0.0M
2022-05-16 5,980.70 6,046.01 5,917.71 5,967.62 0.0M
2022-05-13 5,824.74 6,048.98 5,824.74 6,020.91 0.0M
2022-05-12 5,885.86 5,909.29 5,691.28 5,824.66 0.0M
2022-05-11 6,078.94 6,138.06 5,869.80 5,885.56 0.0M
2022-05-10 5,986.92 6,163.93 5,986.92 6,078.82 0.0M
2022-05-09 6,227.98 6,227.98 5,961.60 5,986.92 0.0M
2022-05-06 6,279.85 6,327.29 6,135.19 6,227.26 0.0M
2022-05-05 6,598.64 6,598.64 6,206.24 6,277.85 0.0M
2022-05-04 6,375.40 6,609.48 6,294.76 6,597.91 0.0M
2022-05-03 6,365.44 6,411.90 6,317.14 6,375.40 0.0M
2022-05-02 6,268.60 6,370.73 6,190.87 6,365.44 0.0M
2022-04-29 6,537.71 6,544.41 6,257.16 6,268.60 0.0M
2022-04-28 6,287.77 6,577.65 6,287.77 6,537.71 0.0M
2022-04-27 6,197.87 6,408.63 6,197.87 6,287.77 0.0M
2022-04-26 6,434.33 6,434.33 6,197.79 6,197.87 0.0M
2022-04-25 6,342.25 6,439.98 6,275.68 6,434.33 0.0M
2022-04-22 6,524.15 6,552.74 6,333.72 6,342.25 0.0M
2022-04-21 6,636.58 6,763.07 6,505.64 6,524.15 0.0M
2022-04-20 6,641.63 6,723.82 6,618.27 6,636.58 0.0M
2022-04-19 6,520.51 6,654.60 6,482.79 6,641.63 0.0M
2022-04-18 6,501.15 6,561.31 6,466.93 6,520.51 0.0M
2022-04-14 6,659.93 6,678.95 6,496.23 6,501.15 0.0M
2022-04-13 6,558.05 6,680.93 6,538.05 6,659.93 0.0M
2022-04-12 6,582.67 6,714.25 6,531.69 6,557.75 0.0M
2022-04-11 6,754.30 6,754.30 6,576.40 6,582.67 0.0M
2022-04-08 6,848.81 6,848.81 6,741.60 6,754.30 0.0M
2022-04-07 6,831.39 6,896.33 6,757.77 6,848.66 0.0M
2022-04-06 7,005.33 7,005.33 6,781.15 6,830.88 0.0M
2022-04-05 7,158.69 7,158.69 6,983.61 7,005.33 0.0M
2022-04-04 7,025.65 7,159.28 7,025.65 7,157.90 0.0M
2022-04-01 7,034.47 7,064.66 6,945.28 7,025.65 0.0M
2022-03-31 7,148.00 7,161.63 7,034.47 7,034.47 0.0M
2022-03-30 7,246.18 7,246.18 7,112.82 7,148.00 0.0M
2022-03-29 7,098.55 7,253.66 7,098.55 7,246.17 0.0M
2022-03-28 7,012.03 7,099.71 6,964.24 7,098.55 0.0M
2022-03-25 7,017.52 7,036.92 6,926.15 7,012.03 0.0M
2022-03-24 6,838.77 7,018.01 6,838.77 7,017.52 0.0M
2022-03-23 6,945.94 6,945.94 6,834.16 6,838.77 0.0M
2022-03-22 6,847.48 6,981.56 6,843.80 6,945.94 0.0M
2022-03-21 6,863.00 6,882.69 6,757.63 6,847.48 0.0M
2022-03-18 6,720.98 6,872.40 6,669.63 6,862.05 0.0M
2022-03-17 6,675.24 6,721.00 6,604.96 6,720.98 0.0M
2022-03-16 6,463.99 6,676.61 6,444.50 6,675.24 0.0M
2022-03-15 6,254.53 6,477.96 6,254.53 6,463.99 0.0M
2022-03-14 6,373.25 6,413.49 6,238.14 6,254.43 0.0M
2022-03-11 6,488.62 6,549.26 6,365.38 6,373.04 0.0M
2022-03-10 6,604.64 6,604.64 6,390.81 6,488.62 0.0M
2022-03-09 6,354.65 6,632.40 6,354.65 6,604.18 0.0M
2022-03-08 6,382.49 6,548.87 6,260.87 6,354.65 0.0M
2022-03-07 6,624.14 6,647.31 6,379.41 6,382.35 0.0M
2022-03-04 6,742.22 6,742.22 6,574.57 6,624.12 0.0M
2022-03-03 6,826.54 6,881.15 6,710.41 6,742.22 0.0M
2022-03-02 6,681.22 6,852.42 6,679.40 6,826.54 0.0M
2022-03-01 6,815.41 6,825.00 6,630.30 6,680.83 0.0M
2022-02-28 6,828.44 6,844.53 6,701.56 6,815.41 0.0M
2022-02-25 6,736.37 6,831.08 6,667.63 6,828.40 0.0M
2022-02-24 6,513.43 6,742.77 6,274.86 6,736.27 0.0M
2022-02-23 6,682.22 6,767.97 6,508.64 6,513.20 0.0M
2022-02-22 6,741.23 6,787.90 6,610.46 6,682.22 0.0M
2022-02-18 6,813.06 6,847.40 6,694.46 6,741.13 0.0M
2022-02-17 7,022.32 7,022.32 6,801.00 6,812.92 0.0M
2022-02-16 7,034.67 7,045.70 6,909.97 7,022.16 0.0M
2022-02-15 6,852.88 7,035.95 6,852.88 7,032.54 0.0M
2022-02-11 7,064.40 7,108.91 6,828.49 6,857.04 0.0M
2022-02-10 7,263.61 7,263.61 7,035.66 7,064.32 0.0M
2022-02-09 7,103.16 7,262.69 7,103.16 7,262.61 0.0M
2022-02-08 7,014.39 7,121.63 6,978.66 7,103.16 0.0M
2022-02-07 7,063.53 7,109.86 6,989.42 7,014.39 0.0M
2022-02-04 7,031.74 7,123.76 6,968.54 7,063.53 0.0M
2022-02-03 7,249.33 7,249.33 7,009.75 7,029.42 0.0M
2022-02-02 7,193.33 7,257.96 7,155.35 7,249.33 0.0M
2022-02-01 7,175.91 7,199.37 7,085.28 7,193.33 0.0M
2022-01-31 6,992.81 7,178.63 6,965.37 7,175.91 0.0M
2022-01-28 6,702.78 6,993.38 6,684.79 6,992.81 0.0M
2022-01-27 6,746.34 6,891.64 6,677.61 6,702.17 0.0M
2022-01-26 6,700.26 6,965.80 6,672.12 6,746.34 0.0M
2022-01-25 6,858.34 6,858.34 6,631.43 6,700.26 0.0M
2022-01-24 6,834.54 6,869.27 6,475.04 6,858.34 0.0M
2022-01-21 6,967.93 7,031.72 6,833.10 6,834.54 0.0M
2022-01-20 7,059.28 7,202.81 6,960.50 6,967.93 0.0M
2022-01-19 7,155.34 7,272.14 7,053.16 7,059.28 0.0M
2022-01-18 7,336.10 7,336.10 7,141.27 7,155.34 0.0M
2022-01-14 7,272.59 7,340.10 7,231.72 7,336.10 0.0M
2022-01-13 7,466.35 7,528.99 7,256.77 7,272.59 0.0M
2022-01-12 7,434.56 7,539.54 7,433.24 7,466.35 0.0M
2022-01-11 7,345.51 7,443.66 7,273.98 7,434.27 0.0M
2022-01-10 7,338.61 7,353.87 7,139.02 7,345.51 0.0M
2022-01-07 7,411.30 7,442.81 7,296.35 7,338.61 0.0M
2022-01-06 7,449.98 7,487.38 7,369.48 7,411.21 0.0M
2022-01-05 7,685.70 7,685.70 7,446.21 7,449.48 0.0M
2022-01-04 7,771.38 7,790.14 7,629.42 7,685.70 0.0M
2022-01-03 7,694.13 7,774.00 7,674.10 7,770.64 0.0M