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
2023-12-29 8,667.24 8,688.06 8,599.16 8,639.70 0.0M
2023-12-22 8,610.66 8,646.26 8,580.44 8,619.67 0.0M
2023-12-21 8,513.93 8,628.22 8,513.93 8,610.66 0.0M
2023-12-20 8,645.52 8,665.83 8,513.69 8,513.93 0.0M
2023-12-19 8,617.24 8,645.75 8,606.15 8,645.43 0.0M
2023-12-18 8,581.12 8,632.21 8,552.29 8,615.77 0.0M
2023-12-15 8,546.99 8,637.13 8,546.89 8,602.05 0.0M
2023-12-14 8,568.89 8,603.87 8,482.09 8,541.37 0.0M
2023-12-13 8,510.68 8,585.21 8,490.85 8,568.78 0.0M
2023-12-12 8,433.23 8,493.65 8,396.68 8,493.58 0.0M
2023-12-11 8,362.38 8,435.73 8,318.24 8,432.63 0.0M
2023-12-08 8,293.72 8,368.63 8,274.76 8,362.38 0.0M
2023-12-07 8,190.59 8,303.96 8,190.59 8,293.72 0.0M
2023-12-06 8,260.04 8,317.75 8,185.16 8,190.59 0.0M
2023-12-05 8,212.69 8,269.48 8,174.89 8,260.04 0.0M
2023-12-04 8,313.48 8,313.48 8,123.09 8,212.66 0.0M
2023-12-01 8,276.88 8,327.83 8,233.87 8,313.48 0.0M
2023-11-30 8,283.29 8,326.86 8,225.93 8,293.63 0.0M
2023-11-29 8,277.40 8,372.30 8,277.40 8,283.24 0.0M
2023-11-28 8,259.33 8,297.73 8,234.44 8,276.82 0.0M
2023-11-27 8,253.94 8,308.01 8,235.09 8,259.33 0.0M
2023-11-24 8,276.03 8,276.03 8,230.79 8,263.04 0.0M
2023-11-22 8,238.59 8,345.33 8,238.59 8,276.02 0.0M
2023-11-21 8,307.95 8,307.95 8,210.55 8,238.37 0.0M
2023-11-20 8,189.68 8,328.52 8,189.68 8,307.80 0.0M
2023-11-17 8,205.75 8,220.02 8,153.62 8,189.52 0.0M
2023-11-16 8,161.96 8,214.90 8,135.22 8,205.70 0.0M
2023-11-15 8,159.03 8,203.05 8,134.32 8,161.70 0.0M
2023-11-14 7,996.08 8,176.02 7,996.08 8,156.23 0.0M
2023-11-13 8,043.74 8,043.74 7,964.26 7,995.96 0.0M
2023-11-10 7,839.74 8,048.11 7,839.74 8,043.74 0.0M
2023-11-09 7,887.02 7,944.63 7,828.96 7,838.07 0.0M
2023-11-08 7,832.01 7,889.73 7,824.51 7,876.79 0.0M
2023-11-07 7,746.25 7,854.32 7,746.25 7,832.01 0.0M
2023-11-06 7,697.67 7,748.75 7,683.18 7,746.25 0.0M
2023-11-03 7,605.55 7,727.62 7,592.81 7,697.33 0.0M
2023-11-02 7,492.42 7,624.04 7,492.42 7,617.44 0.0M
2023-11-01 7,365.15 7,500.18 7,365.15 7,492.42 0.0M
2023-10-31 7,300.90 7,355.36 7,245.12 7,350.20 0.0M
2023-10-30 7,219.47 7,322.38 7,219.47 7,296.87 0.0M
2023-10-27 7,177.55 7,292.33 7,177.55 7,218.71 0.0M
2023-10-26 7,318.17 7,360.66 7,148.86 7,177.55 0.0M
2023-10-25 7,405.89 7,449.14 7,298.20 7,318.17 0.0M
2023-10-24 7,355.00 7,416.23 7,326.40 7,405.89 0.0M
2023-10-23 7,345.39 7,429.10 7,259.62 7,355.00 0.0M
2023-10-20 7,474.23 7,474.23 7,339.52 7,345.39 0.0M
2023-10-19 7,542.44 7,595.12 7,460.70 7,474.23 0.0M
2023-10-18 7,595.35 7,601.30 7,484.90 7,513.81 0.0M
2023-10-17 7,541.31 7,632.95 7,480.13 7,595.35 0.0M
2023-10-16 7,554.55 7,662.50 7,554.55 7,629.50 0.0M
2023-10-13 7,665.23 7,692.44 7,531.23 7,554.55 0.0M
2023-10-11 7,590.17 7,661.82 7,588.36 7,658.69 0.0M
2023-10-10 7,578.43 7,649.93 7,563.97 7,589.24 0.0M
2023-10-09 7,539.95 7,588.79 7,460.03 7,578.43 0.0M
2023-10-06 7,399.15 7,570.98 7,330.48 7,539.95 0.0M
2023-10-05 7,390.94 7,410.95 7,312.61 7,399.07 0.0M
2023-10-04 7,298.35 7,409.53 7,298.35 7,390.66 0.0M
2023-10-03 7,429.12 7,432.71 7,261.24 7,298.35 0.0M
2023-10-02 7,345.00 7,445.90 7,340.38 7,428.09 0.0M
2023-09-29 7,320.70 7,432.02 7,320.70 7,345.00 0.0M
2023-09-27 7,259.37 7,307.48 7,198.20 7,270.51 0.0M
2023-09-26 7,394.48 7,394.48 7,233.62 7,259.37 0.0M
2023-09-25 7,366.62 7,401.93 7,331.37 7,394.48 0.0M
2023-09-22 7,351.04 7,435.43 7,351.04 7,366.53 0.0M
2023-09-21 7,465.11 7,465.11 7,349.82 7,351.04 0.0M
2023-09-20 7,587.27 7,615.25 7,463.45 7,465.11 0.0M
2023-09-19 7,589.81 7,604.37 7,517.26 7,586.04 0.0M
2023-09-18 7,534.79 7,614.58 7,530.46 7,589.81 0.0M
2023-09-15 7,702.29 7,702.29 7,534.52 7,555.38 0.0M
2023-09-14 7,647.11 7,719.93 7,645.75 7,702.29 0.0M
2023-09-13 7,624.29 7,686.28 7,603.14 7,647.01 0.0M
2023-09-12 7,766.68 7,766.68 7,613.01 7,624.19 0.0M
2023-09-11 7,727.81 7,800.06 7,700.81 7,766.18 0.0M
2023-09-08 7,708.33 7,775.96 7,707.96 7,727.81 0.0M
2023-09-07 7,822.90 7,822.90 7,652.11 7,708.33 0.0M
2023-09-06 7,907.78 7,907.78 7,777.18 7,822.90 0.0M
2023-09-05 7,878.92 7,932.46 7,835.35 7,907.76 0.0M
2023-09-01 7,852.74 7,915.47 7,842.79 7,878.92 0.0M
2023-08-31 7,816.06 7,886.00 7,816.06 7,852.46 0.0M
2023-08-25 7,469.39 7,584.53 7,433.88 7,548.87 0.0M
2023-08-21 7,378.00 7,533.31 7,378.00 7,520.28 0.0M
2023-08-18 7,368.25 7,407.09 7,288.23 7,377.85 0.0M
2023-08-17 7,439.26 7,483.18 7,356.14 7,368.11 0.0M
2023-08-16 7,510.07 7,534.50 7,438.10 7,439.14 0.0M
2023-08-15 7,585.22 7,588.83 7,493.26 7,507.59 0.0M
2023-08-14 7,465.76 7,585.41 7,440.37 7,585.22 0.0M
2023-08-11 7,523.04 7,523.04 7,440.27 7,465.64 0.0M
2023-08-10 7,518.24 7,642.58 7,486.54 7,521.46 0.0M
2023-08-09 7,619.19 7,630.43 7,494.98 7,518.24 0.0M
2023-08-08 7,679.74 7,679.74 7,543.91 7,618.19 0.0M
2023-08-07 7,654.86 7,713.15 7,623.96 7,679.74 0.0M
2023-08-04 7,723.85 7,782.42 7,646.01 7,654.86 0.0M
2023-08-03 7,792.03 7,808.69 7,727.07 7,764.98 0.0M
2023-08-02 7,992.93 7,992.93 7,767.38 7,792.03 0.0M
2023-08-01 7,977.82 8,009.55 7,932.78 7,992.93 0.0M
2023-07-31 7,962.97 7,988.26 7,934.19 7,977.82 0.0M
2023-07-28 7,853.19 7,983.87 7,853.19 7,962.97 0.0M
2023-07-27 7,958.66 8,005.96 7,820.33 7,852.45 0.0M
2023-07-26 7,983.33 7,983.33 7,823.22 7,874.65 0.0M
2023-07-25 7,917.85 8,009.84 7,916.87 7,983.33 0.0M
2023-07-24 7,878.88 7,930.96 7,863.93 7,894.19 0.0M
2023-07-21 7,881.70 7,970.61 7,871.19 7,878.88 0.0M
2023-07-20 8,044.47 8,044.47 7,859.53 7,881.70 0.0M
2023-07-19 8,064.77 8,118.83 8,014.58 8,044.47 0.0M
2023-07-18 7,975.55 8,103.15 7,915.62 8,064.77 0.0M
2023-07-17 7,890.75 7,996.38 7,880.66 7,975.55 0.0M
2023-07-14 7,885.32 7,966.33 7,850.92 7,872.42 0.0M
2023-07-13 7,781.29 7,901.53 7,781.29 7,885.32 0.0M
2023-07-12 7,696.98 7,819.44 7,696.98 7,781.29 0.0M
2023-07-11 7,679.75 7,703.56 7,621.73 7,696.52 0.0M
2023-07-10 7,657.51 7,679.58 7,604.88 7,679.35 0.0M
2023-07-07 7,693.72 7,752.06 7,654.96 7,657.51 0.0M
2023-07-06 7,713.74 7,713.74 7,615.81 7,693.45 0.0M
2023-07-05 7,762.66 7,771.41 7,702.50 7,713.67 0.0M
2023-07-03 7,782.36 7,782.36 7,724.11 7,761.60 0.0M
2023-06-30 7,657.18 7,795.76 7,657.18 7,782.36 0.0M
2023-06-29 7,645.60 7,669.93 7,612.32 7,657.18 0.0M
2023-06-28 7,602.47 7,683.59 7,592.67 7,640.65 0.0M
2023-06-27 7,517.80 7,656.51 7,515.29 7,639.57 0.0M
2023-06-26 7,545.37 7,618.40 7,486.27 7,487.00 0.0M
2023-06-23 7,630.59 7,630.59 7,514.92 7,545.37 0.0M
2023-06-22 7,566.17 7,631.31 7,532.03 7,630.59 0.0M
2023-06-21 7,680.06 7,680.06 7,544.27 7,566.17 0.0M
2023-06-20 7,731.16 7,735.23 7,639.74 7,678.80 0.0M
2023-06-16 7,797.71 7,857.33 7,727.00 7,731.08 0.0M
2023-06-15 7,696.92 7,830.94 7,665.97 7,797.63 0.0M
2023-06-14 7,620.03 7,700.04 7,586.89 7,696.92 0.0M
2023-06-13 7,573.02 7,654.92 7,559.45 7,619.84 0.0M
2023-06-12 7,411.54 7,574.81 7,411.54 7,572.55 0.0M
2023-06-09 7,376.40 7,485.62 7,376.40 7,411.54 0.0M
2023-06-08 7,295.47 7,386.57 7,295.47 7,376.40 0.0M
2023-06-02 7,409.37 7,486.37 7,399.99 7,453.31 0.0M
2023-06-01 7,329.57 7,440.36 7,289.52 7,409.09 0.0M
2023-05-31 7,398.08 7,421.59 7,329.55 7,329.57 0.0M
2023-05-30 7,359.82 7,502.82 7,359.82 7,397.47 0.0M
2023-05-26 7,156.00 7,370.85 7,156.00 7,359.68 0.0M
2023-05-25 6,890.12 7,182.83 6,890.12 7,155.94 0.0M
2023-05-24 6,940.14 6,940.14 6,853.02 6,890.12 0.0M
2023-05-23 7,043.59 7,043.59 6,938.75 6,939.92 0.0M
2023-05-22 7,031.31 7,063.07 7,001.61 7,043.58 0.0M
2023-05-19 7,036.32 7,048.37 7,008.32 7,031.31 0.0M
2023-05-18 6,896.17 7,044.61 6,896.17 7,036.14 0.0M
2023-05-17 6,825.75 6,904.81 6,801.59 6,895.96 0.0M
2023-05-16 6,796.70 6,841.16 6,789.52 6,803.93 0.0M
2023-05-15 6,741.80 6,796.97 6,724.04 6,796.70 0.0M
2023-05-12 6,751.02 6,770.40 6,689.86 6,741.80 0.0M
2023-05-11 6,780.61 6,780.61 6,704.63 6,749.32 0.0M
2023-05-10 6,698.98 6,796.08 6,698.98 6,780.61 0.0M
2023-05-09 6,753.27 6,753.27 6,693.22 6,698.98 0.0M
2023-05-08 6,756.10 6,756.98 6,710.16 6,752.31 0.0M
2023-05-05 6,590.84 6,777.65 6,590.84 6,756.10 0.0M
2023-05-04 6,621.42 6,635.41 6,564.43 6,590.13 0.0M
2023-05-03 6,677.99 6,726.03 6,619.64 6,621.09 0.0M
2023-05-02 6,741.63 6,755.70 6,644.44 6,677.99 0.0M
2023-05-01 6,732.42 6,772.99 6,721.82 6,741.63 0.0M
2023-04-28 6,664.86 6,738.56 6,658.76 6,737.20 0.0M
2023-04-27 6,550.35 6,669.10 6,542.20 6,664.86 0.0M
2023-04-26 6,546.85 6,593.93 6,510.82 6,528.16 0.0M
2023-04-25 6,570.39 6,570.39 6,428.63 6,429.02 0.0M
2023-04-24 6,599.11 6,605.88 6,522.03 6,570.39 0.0M
2023-04-21 6,621.88 6,621.88 6,557.09 6,599.11 0.0M
2023-04-20 6,666.38 6,686.86 6,592.15 6,621.88 0.0M
2023-04-19 6,684.79 6,684.79 6,615.34 6,666.38 0.0M
2023-04-18 6,664.10 6,732.28 6,655.82 6,684.79 0.0M
2023-04-17 6,639.17 6,677.92 6,612.80 6,664.10 0.0M
2023-04-14 6,676.73 6,693.31 6,583.03 6,639.17 0.0M
2023-04-13 6,572.64 6,686.46 6,570.36 6,676.73 0.0M
2023-04-12 6,591.91 6,654.26 6,543.65 6,553.05 0.0M
2023-04-11 6,655.70 6,655.70 6,581.70 6,591.46 0.0M
2023-04-10 6,659.95 6,659.95 6,556.36 6,655.70 0.0M
2023-04-06 6,620.80 6,667.30 6,544.88 6,659.56 0.0M
2023-04-04 6,737.95 6,766.22 6,672.56 6,698.76 0.0M
2023-04-03 6,746.48 6,746.48 6,672.93 6,736.93 0.0M
2023-03-31 6,649.66 6,751.77 6,634.25 6,746.48 0.0M
2023-03-30 6,574.99 6,659.00 6,574.99 6,649.66 0.0M
2023-03-29 6,439.08 6,588.71 6,439.08 6,574.96 0.0M
2023-03-28 6,469.09 6,469.09 6,381.27 6,439.08 0.0M
2023-03-27 6,520.13 6,551.72 6,454.12 6,469.09 0.0M
2023-03-24 6,505.21 6,521.14 6,440.46 6,520.13 0.0M
2023-03-23 6,397.59 6,590.50 6,397.59 6,505.21 0.0M
2023-03-22 6,463.12 6,590.75 6,397.03 6,397.59 0.0M
2023-03-21 6,412.02 6,473.48 6,379.54 6,463.12 0.0M
2023-03-20 6,396.87 6,419.68 6,335.43 6,410.74 0.0M
2023-03-17 6,403.50 6,469.48 6,358.10 6,396.79 0.0M
2023-03-16 6,227.01 6,411.37 6,186.77 6,403.50 0.0M
2023-03-15 6,225.50 6,234.78 6,127.53 6,226.90 0.0M
2023-03-14 6,084.87 6,246.96 6,084.87 6,225.50 0.0M
2023-03-13 6,052.22 6,165.32 5,976.19 6,084.52 0.0M
2023-03-10 6,159.87 6,165.82 6,028.33 6,052.22 0.0M
2023-03-09 6,250.12 6,329.03 6,149.65 6,159.87 0.0M
2023-03-08 6,197.50 6,257.09 6,186.55 6,249.73 0.0M
2023-03-07 6,276.62 6,294.65 6,183.31 6,197.50 0.0M
2023-03-06 6,244.76 6,361.27 6,244.76 6,276.45 0.0M
2023-03-03 6,115.62 6,246.63 6,115.62 6,244.76 0.0M
2023-03-02 6,038.30 6,134.24 6,014.99 6,115.62 0.0M
2023-03-01 6,087.15 6,096.59 6,023.08 6,038.30 0.0M
2023-02-28 6,097.99 6,143.90 6,070.11 6,086.75 0.0M
2023-02-27 6,123.61 6,156.82 6,088.57 6,097.96 0.0M
2023-02-24 6,176.03 6,176.03 6,031.96 6,066.56 0.0M
2023-02-23 6,075.20 6,198.25 6,075.20 6,175.82 0.0M
2023-02-22 6,084.36 6,123.36 6,047.04 6,075.16 0.0M
2023-02-21 6,233.70 6,233.70 6,079.67 6,084.25 0.0M
2023-02-17 6,309.57 6,309.57 6,178.27 6,233.70 0.0M
2023-02-16 6,422.99 6,422.99 6,306.89 6,309.47 0.0M
2023-02-15 6,356.71 6,423.13 6,340.85 6,422.79 0.0M
2023-02-14 6,344.08 6,429.98 6,300.95 6,397.08 0.0M
2023-02-13 6,285.75 6,380.85 6,280.01 6,368.23 0.0M
2023-02-10 6,292.50 6,292.50 6,200.76 6,257.29 0.0M
2023-02-09 6,322.49 6,431.33 6,265.08 6,290.90 0.0M
2023-02-08 6,400.77 6,447.89 6,311.09 6,321.43 0.0M
2023-02-07 6,246.05 6,423.55 6,246.05 6,400.65 0.0M
2023-02-06 6,322.63 6,322.63 6,222.54 6,246.05 0.0M
2023-02-03 6,376.98 6,424.38 6,263.41 6,321.91 0.0M
2023-02-02 6,205.36 6,410.24 6,205.36 6,376.98 0.0M
2023-02-01 6,064.60 6,253.62 6,033.54 6,205.36 0.0M
2023-01-31 5,978.00 6,064.94 5,977.19 6,064.60 0.0M
2023-01-30 6,096.12 6,096.12 5,974.82 5,978.00 0.0M
2023-01-27 6,069.84 6,138.53 6,031.75 6,095.58 0.0M
2023-01-26 5,973.28 6,072.95 5,972.74 6,069.84 0.0M
2023-01-25 5,988.84 5,989.48 5,832.90 5,973.28 0.0M
2023-01-24 5,992.34 6,007.48 5,945.21 5,988.84 0.0M
2023-01-23 5,858.98 6,024.77 5,858.98 5,992.34 0.0M
2023-01-20 5,702.99 5,860.59 5,702.99 5,858.98 0.0M
2023-01-19 5,770.21 5,770.21 5,681.96 5,702.99 0.0M
2023-01-18 5,845.98 5,909.90 5,767.20 5,770.21 0.0M
2023-01-17 5,820.99 5,879.63 5,805.28 5,845.98 0.0M
2023-01-13 5,801.99 5,826.85 5,734.36 5,820.99 0.0M
2023-01-12 5,759.52 5,827.96 5,700.10 5,801.99 0.0M
2023-01-11 5,660.60 5,759.53 5,660.60 5,759.52 0.0M
2023-01-10 5,625.51 5,668.74 5,583.73 5,660.26 0.0M
2023-01-09 5,564.08 5,729.04 5,564.08 5,625.51 0.0M
2023-01-06 5,402.83 5,586.80 5,390.50 5,563.74 0.0M
2023-01-05 5,511.35 5,511.35 5,395.52 5,402.57 0.0M
2023-01-04 5,498.01 5,546.26 5,450.12 5,511.30 0.0M
2023-01-03 5,550.18 5,645.27 5,459.46 5,497.26 0.0M