WisdomTree NASDAQ 100 3x Daily Leveraged (QQQ3)

QQQ3
🏛️ 德国 →
253.40
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
2021-12-30 221.34 222.66 221.18 221.76 0.0M
2021-12-29 223.26 224.00 217.86 218.50 0.0M
2021-12-28 223.24 226.86 221.32 221.40 0.0M
2021-12-27 213.80 222.00 213.80 221.24 0.0M
2021-12-23 208.70 214.12 208.22 214.12 0.0M
2021-12-22 201.04 206.62 199.90 206.62 0.0M
2021-12-21 194.11 195.93 189.10 193.71 0.0M
2021-12-20 187.71 188.85 184.66 184.66 0.0M
2021-12-17 197.14 201.12 190.21 197.29 0.0M
2021-12-16 217.44 221.18 203.42 203.42 0.0M
2021-12-15 202.28 202.28 195.92 195.92 0.0M
2021-12-14 208.82 208.84 195.69 195.69 0.0M
2021-12-13 217.62 219.80 209.74 210.02 0.0M
2021-12-10 210.58 215.62 209.88 210.32 0.0M
2021-12-09 218.68 219.34 214.70 216.98 0.0M
2021-12-08 218.92 220.00 213.72 215.40 0.0M
2021-12-07 206.08 217.52 206.08 216.42 0.0M
2021-12-06 195.87 197.06 189.86 194.94 0.0M
2021-12-03 203.86 207.94 191.20 193.89 0.0M
2021-12-02 201.20 203.78 196.92 200.18 0.0M
2021-12-01 218.42 220.68 215.66 220.68 0.0M
2021-11-30 217.14 221.28 210.98 210.98 0.0M
2021-11-29 213.70 218.48 212.20 218.48 0.0M
2021-11-26 214.38 215.86 206.64 208.20 0.0M
2021-11-25 223.80 224.42 222.76 223.20 0.0M
2021-11-24 219.58 220.10 214.78 219.80 0.0M
2021-11-23 219.24 221.50 212.84 214.54 0.0M
2021-11-22 231.24 237.14 230.70 231.62 0.0M
2021-11-19 226.94 229.70 226.90 229.70 0.0M
2021-11-18 220.02 221.42 217.40 221.34 0.0M
2021-11-17 217.86 219.60 217.48 219.52 0.0M
2021-11-16 212.28 217.14 211.50 217.14 0.0M
2021-11-15 211.68 213.52 210.50 211.00 0.0M
2021-11-12 205.80 210.42 204.68 210.42 0.0M
2021-11-11 203.78 206.40 203.00 206.24 0.0M
2021-11-10 210.44 210.44 202.96 207.68 0.0M
2021-11-09 212.70 216.22 208.82 210.42 0.0M
2021-11-08 213.56 215.14 213.14 215.14 0.0M
2021-11-05 214.08 219.00 214.08 217.52 0.0M
2021-11-04 208.60 214.40 208.00 213.26 0.0M
2021-11-03 200.26 200.90 199.74 200.90 0.0M
2021-11-02 195.98 200.00 195.85 199.06 0.0M
2021-11-01 197.17 198.25 193.86 195.70 0.0M
2021-10-29 186.37 192.04 186.37 192.04 0.0M
2021-10-28 186.70 191.01 186.70 189.94 0.0M
2021-10-27 185.65 188.31 183.74 187.95 0.0M
2021-10-26 185.42 189.83 185.42 186.81 0.0M
2021-10-25 177.99 179.89 177.50 179.89 0.0M
2021-10-22 179.50 180.96 176.38 176.38 0.0M
2021-10-21 176.13 180.33 176.13 178.99 0.0M
2021-10-20 178.29 180.00 178.29 178.90 0.0M
2021-10-19 176.16 178.16 175.44 178.16 0.0M
2021-10-18 168.49 172.79 168.10 172.79 0.0M
2021-10-15 168.29 169.87 167.81 169.54 0.0M
2021-10-14 161.77 166.06 161.44 166.06 0.0M
2021-10-13 154.73 158.44 154.73 155.98 0.0M
2021-10-12 154.12 159.33 154.12 156.24 0.0M
2021-10-11 158.26 162.56 157.33 162.28 0.0M
2021-10-08 163.56 166.18 161.19 161.19 0.0M
2021-10-07 163.24 166.26 162.86 166.14 0.0M
2021-10-06 152.50 155.69 148.80 154.40 0.0M
2021-10-05 150.82 156.68 150.00 156.58 0.0M
2021-10-04 155.66 156.94 147.88 147.88 0.0M
2021-10-01 152.72 158.15 152.58 156.53 0.0M
2021-09-30 162.04 162.29 160.00 160.07 0.0M
2021-09-29 160.81 163.32 159.41 159.41 0.0M
2021-09-28 168.16 168.16 158.64 159.47 0.0M
2021-09-27 178.22 178.22 169.22 171.58 0.0M
2021-09-24 173.36 174.32 172.06 172.90 0.0M
2021-09-23 173.07 176.33 172.21 175.14 0.0M
2021-09-22 168.46 170.82 166.34 170.82 0.0M
2021-09-21 168.32 170.79 165.52 169.06 0.0M
2021-09-20 172.91 172.92 165.59 165.59 0.0M
2021-09-17 183.23 183.23 176.35 176.35 0.0M
2021-09-16 180.89 181.60 177.96 178.15 0.0M
2021-09-15 178.47 178.66 175.93 176.15 0.0M
2021-09-14 178.55 181.28 178.49 179.45 0.0M
2021-09-13 181.52 183.20 177.39 177.39 0.0M
2021-09-10 184.57 185.43 183.13 183.13 0.0M
2021-09-09 183.26 186.76 183.26 185.44 0.0M
2021-09-08 186.95 187.52 183.00 183.62 0.0M
2021-09-07 187.14 187.14 185.22 186.24 0.0M
2021-09-06 187.15 187.67 187.15 187.59 0.0M
2021-09-03 184.35 185.73 184.35 185.73 0.0M
2021-09-02 185.24 186.70 185.24 185.96 0.0M
2021-09-01 186.36 187.10 185.17 187.10 0.0M
2021-08-31 187.03 187.03 182.85 184.24 0.0M
2021-08-30 179.51 184.45 179.36 184.34 0.0M
2021-08-27 175.86 178.58 175.86 178.15 0.0M
2021-08-26 175.79 177.34 175.32 175.54 0.0M
2021-08-25 178.07 178.38 177.06 177.62 0.0M
2021-08-24 177.99 178.30 176.28 177.04 0.0M
2021-08-23 170.81 175.20 170.04 175.20 0.0M
2021-08-20 163.84 168.63 162.84 168.63 0.0M
2021-08-19 159.37 164.55 157.04 163.92 0.0M
2021-08-18 166.65 166.90 165.13 165.13 0.0M
2021-08-17 168.68 168.68 165.99 165.99 0.0M
2021-08-16 168.31 168.99 162.95 164.96 0.0M
2021-08-13 168.88 169.00 168.28 168.74 0.0M
2021-08-12 165.83 168.08 165.00 168.08 0.0M
2021-08-11 167.57 167.57 165.60 165.60 0.0M
2021-08-10 170.19 171.12 166.97 167.58 0.0M
2021-08-09 167.78 169.82 167.78 169.54 0.0M
2021-08-06 169.78 170.24 167.87 168.31 0.0M
2021-08-05 167.15 169.74 167.15 169.72 0.0M
2021-08-04 166.28 166.47 165.93 166.47 0.0M
2021-08-03 163.61 163.61 160.22 161.65 0.0M
2021-08-02 165.81 165.81 164.28 165.42 0.0M
2021-07-30 158.73 162.50 158.73 161.56 0.0M
2021-07-29 164.32 166.42 163.67 166.01 0.0M
2021-07-28 163.58 165.88 163.58 165.88 0.0M
2021-07-27 168.51 169.68 159.01 159.01 0.0M
2021-07-26 169.07 169.07 167.00 168.48 0.0M
2021-07-23 165.04 167.98 164.89 167.98 0.0M
2021-07-22 161.39 162.93 159.86 162.29 0.0M
2021-07-21 157.13 158.51 156.14 158.26 0.0M
2021-07-20 153.97 155.28 151.18 155.28 0.0M
2021-07-19 154.25 154.25 149.23 152.01 0.0M
2021-07-16 158.11 160.81 156.53 156.74 0.0M
2021-07-15 162.44 163.40 159.38 159.38 0.0M
2021-07-14 161.64 164.32 161.64 162.63 0.0M
2021-07-13 160.25 164.90 159.28 164.90 0.0M
2021-07-12 158.56 160.43 157.61 159.27 0.0M
2021-07-09 155.86 158.15 154.40 158.15 0.0M
2021-07-08 157.47 157.47 151.65 152.62 0.0M
2021-07-07 158.63 162.11 157.44 157.44 0.0M
2021-07-06 154.22 157.43 154.22 156.95 0.0M
2021-07-05 154.82 155.11 154.45 154.92 0.0M
2021-07-02 150.27 154.33 150.27 153.44 0.0M
2021-07-01 150.56 151.95 148.72 148.94 0.0M
2021-06-30 150.52 151.07 149.52 150.61 0.0M
2021-06-29 147.66 148.45 147.66 148.32 0.0M
2021-06-28 143.78 147.26 143.78 146.99 0.0M
2021-06-25 143.64 144.09 143.25 143.70 0.0M
2021-06-24 142.09 145.05 142.09 144.74 0.0M
2021-06-23 142.00 142.00 140.69 140.96 0.0M
2021-06-22 137.12 139.81 136.11 139.81 0.0M
2021-06-21 135.59 137.29 133.80 136.37 0.0M
2021-06-18 139.26 139.26 135.35 135.35 0.0M
2021-06-17 130.07 138.74 130.00 138.74 0.0M
2021-06-16 132.42 133.51 132.30 132.30 0.0M
2021-06-15 135.25 135.25 132.25 132.25 0.0M
2021-06-14 132.18 132.54 131.02 131.91 0.0M
2021-06-11 129.46 130.59 129.46 130.48 0.0M
2021-06-10 125.29 128.80 124.67 128.04 0.0M
2021-06-09 125.56 126.45 125.56 125.95 0.0M
2021-06-08 125.67 127.70 124.36 124.36 0.0M
2021-06-07 124.00 124.00 123.01 123.01 0.0M
2021-06-04 118.39 124.14 118.39 124.14 0.0M
2021-06-03 121.51 121.51 117.61 119.40 0.0M
2021-06-02 120.87 122.29 120.80 122.29 0.0M
2021-06-01 122.34 123.28 120.42 121.00 0.0M
2021-05-31 122.49 122.49 121.30 121.30 0.0M
2021-05-28 121.90 123.45 121.90 123.45 0.0M
2021-05-27 121.30 122.83 120.54 122.02 0.0M
2021-05-26 122.21 122.71 121.37 122.11 0.0M
2021-05-25 122.60 122.60 120.09 120.09 0.0M
2021-05-21 117.54 118.33 115.99 115.99 0.0M
2021-05-20 110.31 116.55 109.19 116.55 0.0M
2021-05-19 108.09 108.09 104.34 107.60 0.0M
2021-05-18 115.38 115.38 113.45 113.45 0.0M
2021-05-17 114.61 115.10 111.70 111.70 0.0M
2021-05-14 111.14 114.18 111.14 114.18 0.0M
2021-05-13 106.48 110.48 105.29 108.99 0.0M
2021-05-12 113.61 114.27 107.42 107.42 0.0M
2021-05-11 111.80 113.57 107.99 113.57 0.0M
2021-05-10 123.27 123.27 117.68 118.13 0.0M
2021-05-07 122.74 127.18 122.74 126.36 0.0M
2021-05-06 120.98 120.98 117.10 120.29 0.0M
2021-05-05 121.46 123.46 121.33 123.46 0.0M
2021-05-04 127.40 127.40 118.48 118.48 0.0M
2021-05-03 130.51 131.47 127.28 128.24 0.0M
2021-04-30 130.49 130.88 129.07 130.88 0.0M
2021-04-29 133.11 134.15 130.00 130.29 0.0M
2021-04-28 132.52 132.52 130.63 131.10 0.0M
2021-04-27 134.47 134.47 132.15 132.15 0.0M
2021-04-26 130.89 132.96 129.78 132.92 0.0M
2021-04-23 126.89 131.13 126.89 131.13 0.0M
2021-04-22 131.56 132.09 130.52 132.09 0.0M
2021-04-21 127.65 130.01 126.67 130.01 0.0M
2021-04-20 130.83 131.22 126.50 126.50 0.0M
2021-04-19 135.68 135.68 130.96 130.96 0.0M
2021-04-16 134.30 135.35 133.51 134.57 0.0M
2021-04-15 130.72 134.50 130.72 133.97 0.0M
2021-04-14 134.25 135.39 131.58 131.58 0.0M
2021-04-13 129.95 133.37 129.86 132.44 0.0M
2021-04-12 130.20 130.64 128.38 129.04 0.0M
2021-04-09 128.01 128.56 126.69 128.56 0.0M
2021-04-08 127.96 128.36 127.70 128.00 0.0M
2021-04-07 124.90 124.90 122.54 124.66 0.0M
2021-04-06 124.36 126.09 123.96 125.99 0.0M
2021-04-01 115.01 118.50 115.01 117.69 0.0M
2021-03-31 107.78 113.44 107.78 113.42 0.0M
2021-03-30 108.31 108.34 107.07 108.34 0.0M
2021-03-29 107.63 109.61 106.35 107.66 0.0M
2021-03-26 106.00 106.40 102.52 106.40 0.0M
2021-03-25 105.19 106.70 101.56 104.07 0.0M
2021-03-24 111.47 112.95 109.11 109.11 0.0M
2021-03-23 110.77 114.14 110.18 112.17 0.0M
2021-03-22 107.11 112.55 107.11 112.55 0.0M
2021-03-19 106.06 106.64 104.62 106.09 0.0M
2021-03-18 111.15 111.15 108.00 108.76 0.0M
2021-03-17 113.24 113.24 108.96 109.57 0.0M
2021-03-16 112.64 117.02 112.16 115.16 0.0M
2021-03-15 106.84 109.33 106.84 108.38 0.0M
2021-03-12 105.87 106.42 103.88 104.91 0.0M
2021-03-11 107.58 110.79 107.58 110.79 0.0M
2021-03-10 104.30 108.71 103.56 105.26 0.0M
2021-03-09 98.03 103.84 98.03 103.84 0.0M
2021-03-08 96.98 102.76 96.98 100.72 0.0M
2021-03-05 96.06 100.24 93.00 93.36 0.0M
2021-03-04 101.73 103.52 98.00 102.74 0.0M
2021-03-03 114.01 114.01 107.27 108.33 0.0M
2021-03-02 115.42 116.62 112.80 112.88 0.0M
2021-03-01 112.72 115.10 111.86 115.10 0.0M
2021-02-26 105.00 109.83 104.34 109.83 0.0M
2021-02-25 116.94 116.94 111.10 111.10 0.0M
2021-02-24 113.54 117.13 109.14 114.56 0.0M
2021-02-23 117.52 117.52 105.91 111.03 0.0M
2021-02-22 121.30 121.30 117.98 118.84 0.0M
2021-02-19 127.21 128.78 127.21 128.78 0.0M
2021-02-18 127.93 128.15 124.00 125.39 0.0M
2021-02-17 130.91 130.99 125.76 125.76 0.0M
2021-02-16 133.74 133.74 132.19 132.19 0.0M
2021-02-15 132.95 133.44 132.85 133.44 0.0M
2021-02-12 129.20 130.12 129.15 130.12 0.0M
2021-02-11 128.14 129.97 128.14 129.97 0.0M
2021-02-10 130.55 130.55 126.60 126.60 0.0M
2021-02-09 128.67 129.39 128.44 129.39 0.0M
2021-02-08 128.61 129.09 127.83 127.83 0.0M
2021-02-05 127.77 127.77 126.00 126.36 0.0M
2021-02-04 122.72 123.75 122.72 123.75 0.0M
2021-02-03 126.53 126.53 122.80 122.98 0.0M
2021-02-02 119.27 122.62 119.27 122.46 0.0M
2021-02-01 110.81 115.27 110.81 115.27 0.0M
2021-01-29 109.87 113.48 109.87 109.91 0.0M
2021-01-28 111.50 118.24 109.60 118.24 0.0M
2021-01-27 125.21 125.75 117.87 117.87 0.0M
2021-01-26 121.89 123.63 121.89 123.41 0.0M
2021-01-25 122.98 125.60 115.62 120.68 0.0M
2021-01-22 119.84 119.84 118.70 119.50 0.0M
2021-01-21 120.76 120.76 119.90 120.51 0.0M
2021-01-20 112.28 117.50 112.28 117.48 0.0M
2021-01-19 109.58 109.58 108.12 108.12 0.0M
2021-01-18 106.34 107.16 106.34 107.01 0.0M
2021-01-15 108.30 109.50 105.40 108.13 0.0M
2021-01-14 110.04 111.62 109.90 110.74 0.0M
2021-01-13 108.80 110.63 107.52 110.63 0.0M
2021-01-12 109.56 109.76 108.13 108.67 0.0M
2021-01-11 112.63 112.63 108.92 110.61 0.0M
2021-01-08 110.35 111.80 110.34 111.00 0.0M
2021-01-07 103.16 107.91 103.16 107.91 0.0M
2021-01-06 99.72 104.88 98.32 104.44 0.0M
2021-01-05 102.58 104.03 101.50 104.03 0.0M
2021-01-04 109.01 109.16 103.04 103.04 0.0M