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
2022-12-30 47.49 47.88 46.77 46.77 0.0M
2022-12-29 45.80 48.26 45.56 48.26 0.0M
2022-12-28 47.37 47.53 45.56 45.63 0.0M
2022-12-27 50.04 50.40 47.00 47.52 0.0M
2022-12-23 48.99 49.68 47.50 48.55 0.0M
2022-12-22 52.92 53.14 48.15 48.29 0.0M
2022-12-21 51.17 53.12 50.85 52.89 0.0M
2022-12-20 49.59 50.90 49.48 49.94 0.0M
2022-12-19 53.18 53.78 51.03 51.03 0.0M
2022-12-16 54.06 54.28 52.51 52.94 0.0M
2022-12-15 59.02 59.03 54.56 55.14 0.1M
2022-12-14 62.11 63.31 61.57 63.08 0.0M
2022-12-13 60.93 67.75 60.55 64.34 0.1M
2022-12-12 58.40 58.88 57.85 58.46 0.0M
2022-12-09 60.24 60.67 58.12 60.27 0.0M
2022-12-08 57.89 59.56 57.69 59.15 0.0M
2022-12-07 58.94 58.95 56.57 57.40 0.0M
2022-12-06 62.47 62.93 59.04 59.64 0.0M
2022-12-05 64.60 65.06 63.21 63.21 0.0M
2022-12-02 65.83 66.38 62.33 64.45 0.0M
2022-12-01 66.77 67.48 64.96 66.34 0.0M
2022-11-30 59.54 60.10 59.20 59.98 0.0M
2022-11-29 61.42 61.79 58.57 58.80 0.0M
2022-11-28 61.71 61.99 60.80 61.64 0.0M
2022-11-25 64.83 64.83 63.11 63.11 0.0M
2022-11-24 64.71 65.32 64.58 65.18 0.0M
2022-11-23 63.04 64.83 62.88 64.37 0.0M
2022-11-22 60.54 61.70 59.88 61.24 0.0M
2022-11-21 62.00 62.50 61.00 61.12 0.0M
2022-11-18 61.94 64.20 61.38 62.20 0.0M
2022-11-17 63.65 63.70 59.62 61.46 0.0M
2022-11-16 65.83 65.86 61.80 62.83 0.0M
2022-11-15 64.02 68.06 64.02 67.22 0.0M
2022-11-14 63.62 64.13 62.75 63.74 0.0M
2022-11-11 63.29 63.83 60.75 61.83 0.0M
2022-11-10 52.35 60.00 52.00 60.00 0.1M
2022-11-09 56.00 56.05 53.63 53.63 0.0M
2022-11-08 53.94 57.19 53.89 57.19 0.0M
2022-11-07 52.35 53.96 52.35 53.46 0.0M
2022-11-04 52.22 54.00 50.50 51.41 0.0M
2022-11-03 55.19 55.19 51.71 52.96 0.0M
2022-11-02 61.12 61.16 58.50 58.50 0.0M
2022-11-01 63.76 64.71 60.54 60.54 0.0M
2022-10-31 63.51 63.60 61.56 62.65 0.0M
2022-10-28 56.83 62.54 56.25 62.18 0.0M
2022-10-27 61.85 61.92 59.23 60.39 0.0M
2022-10-26 63.08 65.54 62.20 65.34 0.0M
2022-10-25 63.48 66.11 63.12 66.11 0.0M
2022-10-24 61.98 62.70 59.60 61.75 0.0M
2022-10-21 57.10 58.86 56.01 58.68 0.0M
2022-10-20 57.73 61.13 57.54 60.77 0.0M
2022-10-19 60.05 60.60 58.38 59.07 0.0M
2022-10-18 60.68 62.16 57.82 57.82 0.0M
2022-10-17 55.12 58.36 54.46 57.74 0.0M
2022-10-14 59.14 60.24 55.00 55.28 0.0M
2022-10-13 54.61 56.38 50.00 56.38 0.0M
2022-10-12 55.99 56.79 54.81 55.45 0.0M
2022-10-11 55.52 56.91 54.49 56.42 0.0M
2022-10-10 58.15 59.56 56.50 57.05 0.0M
2022-10-07 65.38 65.80 60.49 60.49 0.0M
2022-10-06 67.37 68.38 65.45 67.65 0.0M
2022-10-05 65.30 65.80 62.95 63.88 0.0M
2022-10-04 63.95 67.24 63.94 66.76 0.0M
2022-10-03 57.43 60.95 56.66 60.55 0.0M
2022-09-30 62.24 63.10 60.48 62.60 0.0M
2022-09-29 65.54 66.02 60.66 61.37 0.0M
2022-09-28 63.23 66.48 61.80 65.78 0.0M
2022-09-27 66.19 68.21 65.25 65.25 0.0M
2022-09-26 63.79 67.23 63.16 65.50 0.0M
2022-09-23 66.32 66.80 63.80 64.71 0.0M
2022-09-22 67.92 70.25 66.28 66.88 0.0M
2022-09-21 72.16 73.89 72.16 73.88 0.0M
2022-09-20 74.25 74.88 71.77 72.96 0.0M
2022-09-19 70.94 73.08 70.25 71.57 0.0M
2022-09-16 71.75 72.08 70.00 70.25 0.0M
2022-09-15 78.14 78.38 73.87 74.63 0.0M
2022-09-14 77.00 77.79 75.53 77.30 0.0M
2022-09-13 90.47 91.58 78.96 79.38 0.0M
2022-09-12 87.27 89.93 86.88 89.37 0.0M
2022-09-09 83.22 86.98 83.03 86.84 0.0M
2022-09-08 82.06 83.70 78.79 83.63 0.0M
2022-09-07 76.96 79.42 76.69 79.09 0.0M
2022-09-06 80.36 80.67 75.81 78.76 0.0M
2022-09-05 79.52 79.52 78.11 79.40 0.0M
2022-09-02 81.74 85.17 81.04 84.28 0.0M
2022-09-01 79.02 80.48 77.51 78.25 0.0M
2022-08-31 84.76 85.74 81.93 82.70 0.0M
2022-08-30 87.14 89.08 81.70 83.12 0.0M
2022-08-29 86.70 88.07 85.40 86.17 0.0M
2022-08-26 100.66 102.00 92.80 93.32 0.0M
2022-08-25 98.98 99.98 97.12 98.57 0.0M
2022-08-24 95.59 97.65 94.82 97.29 0.0M
2022-08-23 95.54 97.60 95.25 96.19 0.0M
2022-08-22 101.56 101.83 96.86 97.65 0.0M
2022-08-19 107.11 107.34 103.26 103.26 0.0M
2022-08-18 106.20 109.64 106.16 109.64 0.0M
2022-08-17 111.07 111.10 106.20 106.48 0.0M
2022-08-16 111.60 112.51 108.37 111.17 0.0M
2022-08-15 108.11 110.73 107.37 110.33 0.0M
2022-08-12 102.89 106.65 102.89 106.65 0.0M
2022-08-11 105.47 107.82 104.20 104.84 0.0M
2022-08-10 96.26 103.26 96.26 102.81 0.0M
2022-08-09 101.08 101.20 95.82 97.02 0.0M
2022-08-08 103.30 105.90 102.18 102.90 0.0M
2022-08-05 104.04 104.31 99.51 99.51 0.0M
2022-08-04 102.38 104.19 100.84 101.55 0.0M
2022-08-03 94.86 101.43 94.82 101.43 0.0M
2022-08-02 94.17 96.10 92.26 95.75 0.0M
2022-08-01 95.02 98.09 93.84 97.18 0.0M
2022-07-29 94.46 95.21 92.09 92.80 0.0M
2022-07-28 87.16 89.84 85.60 89.66 0.0M
2022-07-27 82.37 85.84 82.03 85.26 0.0M
2022-07-26 82.62 83.00 79.98 79.98 0.0M
2022-07-25 85.13 86.00 82.04 83.86 0.0M
2022-07-22 87.70 89.44 85.54 85.54 0.0M
2022-07-21 85.66 87.54 84.45 87.54 0.0M
2022-07-20 83.08 86.38 81.68 86.38 0.0M
2022-07-19 76.42 80.22 74.91 80.22 0.0M
2022-07-18 79.93 81.01 79.56 80.25 0.0M
2022-07-15 74.39 77.60 74.39 77.50 0.0M
2022-07-14 72.90 73.14 69.96 71.48 0.0M
2022-07-13 74.96 74.96 69.11 73.11 0.0M
2022-07-12 75.10 78.44 74.44 76.50 0.0M
2022-07-11 78.35 79.55 75.70 76.77 0.0M
2022-07-08 79.21 81.37 77.16 81.26 0.0M
2022-07-07 75.79 78.86 75.74 78.46 0.0M
2022-07-06 73.80 74.24 73.00 73.30 0.0M
2022-07-05 69.61 69.92 65.96 68.04 0.0M
2022-07-04 67.62 67.94 67.00 67.75 0.0M
2022-07-01 64.75 68.30 64.75 67.12 0.0M
2022-06-30 66.83 68.14 64.34 67.31 0.0M
2022-06-29 68.99 70.47 67.66 70.14 0.0M
2022-06-28 76.99 78.39 72.94 72.94 0.0M
2022-06-27 78.09 79.83 75.51 77.03 0.0M
2022-06-24 72.58 76.38 72.22 75.47 0.0M
2022-06-23 67.02 70.18 66.68 69.65 0.0M
2022-06-22 64.87 69.86 63.60 69.64 0.0M
2022-06-21 65.94 69.19 65.94 68.82 0.0M
2022-06-20 64.64 65.26 64.28 64.93 0.0M
2022-06-17 62.08 64.04 61.04 63.20 0.0M
2022-06-16 67.69 67.69 61.00 61.72 0.0M
2022-06-15 66.17 69.00 65.66 68.27 0.0M
2022-06-14 68.02 68.14 64.15 65.57 0.0M
2022-06-13 70.15 70.18 65.66 67.13 0.0M
2022-06-10 82.84 84.10 74.55 74.55 0.0M
2022-06-09 88.87 90.94 87.13 88.81 0.0M
2022-06-08 90.21 92.26 89.81 92.04 0.0M
2022-06-07 87.00 90.81 86.09 88.83 0.0M
2022-06-06 90.16 93.04 89.96 90.10 0.0M
2022-06-03 94.44 94.48 87.00 87.99 0.0M
2022-06-02 89.28 91.00 86.54 90.24 0.0M
2022-06-01 90.57 94.00 88.46 88.46 0.0M
2022-05-31 90.90 91.96 87.99 89.18 0.0M
2022-05-30 94.63 94.78 92.19 93.40 0.0M
2022-05-27 82.62 88.98 82.04 88.98 0.0M
2022-05-26 75.82 81.96 75.81 81.22 0.0M
2022-05-25 75.19 76.40 72.26 74.48 0.0M
2022-05-24 73.86 75.22 69.74 70.58 0.0M
2022-05-23 78.65 78.65 75.60 77.84 0.0M
2022-05-20 78.50 80.71 73.74 74.43 0.0M
2022-05-19 77.31 78.78 73.90 78.78 0.0M
2022-05-18 90.46 90.66 82.96 82.96 0.0M
2022-05-17 87.75 91.62 87.27 89.98 0.0M
2022-05-16 87.21 88.90 85.13 85.28 0.0M
2022-05-13 83.21 88.27 83.21 88.27 0.0M
2022-05-12 78.68 83.01 75.50 80.89 0.1M
2022-05-11 89.40 92.00 83.24 86.72 0.0M
2022-05-10 88.46 91.20 84.53 85.33 0.0M
2022-05-09 94.30 94.50 86.66 86.86 0.0M
2022-05-06 99.45 99.86 91.80 97.69 0.0M
2022-05-05 114.33 114.64 101.15 102.20 0.0M
2022-05-04 107.53 107.53 101.82 101.82 0.0M
2022-05-03 106.95 107.42 104.51 106.90 0.0M
2022-05-02 103.51 105.00 99.00 101.97 0.0M
2022-04-29 113.77 115.48 109.62 110.47 0.0M
2022-04-28 111.30 113.60 107.66 109.86 0.0M
2022-04-27 107.04 109.36 104.15 109.36 0.0M
2022-04-26 117.00 118.26 107.50 107.60 0.0M
2022-04-25 110.91 115.45 109.15 112.86 0.0M
2022-04-22 122.76 123.11 118.77 118.77 0.0M
2022-04-21 130.95 136.04 130.95 131.02 0.0M
2022-04-20 132.00 137.64 130.00 130.77 0.0M
2022-04-19 129.53 134.75 126.03 134.75 0.0M
2022-04-14 136.41 136.47 131.30 131.60 0.0M
2022-04-13 131.77 134.17 128.61 134.17 0.0M
2022-04-12 128.71 137.21 127.65 134.71 0.0M
2022-04-11 136.62 138.00 130.50 131.86 0.0M
2022-04-08 147.19 148.30 139.42 141.40 0.0M
2022-04-07 144.69 147.39 141.31 141.31 0.0M
2022-04-06 153.97 154.19 142.50 142.89 0.0M
2022-04-05 163.90 164.80 157.20 157.20 0.0M
2022-04-04 154.43 161.63 152.74 161.31 0.0M
2022-04-01 155.66 156.00 151.55 151.55 0.0M
2022-03-31 160.97 162.60 157.45 158.47 0.0M
2022-03-30 163.42 163.42 159.75 161.13 0.0M
2022-03-29 159.34 163.70 158.64 161.76 0.0M
2022-03-28 150.98 154.88 150.54 151.96 0.0M
2022-03-25 151.73 153.56 146.50 148.27 0.0M
2022-03-24 145.04 147.86 142.70 146.64 0.0M
2022-03-23 148.28 149.50 143.33 147.03 0.0M
2022-03-22 141.18 148.96 140.78 147.26 0.0M
2022-03-21 139.42 142.29 136.09 137.66 0.0M
2022-03-18 129.98 137.51 129.42 137.51 0.0M
2022-03-17 128.71 129.00 125.00 127.95 0.0M
2022-03-16 121.05 125.81 120.53 124.45 0.0M
2022-03-15 106.14 114.94 103.78 114.65 0.0M
2022-03-14 114.12 116.00 108.50 108.50 0.0M
2022-03-11 120.14 126.48 116.81 116.81 0.0M
2022-03-10 122.05 122.05 115.00 115.04 0.0M
2022-03-09 115.87 121.70 115.65 121.13 0.0M
2022-03-08 113.35 116.72 110.00 110.77 0.0M
2022-03-07 123.08 129.80 121.34 121.74 0.0M
2022-03-04 131.78 132.10 126.45 126.45 0.0M
2022-03-03 137.63 142.68 133.73 134.70 0.0M
2022-03-02 131.06 136.69 130.42 136.69 0.0M
2022-03-01 137.99 138.57 132.88 133.72 0.0M
2022-02-28 130.87 137.78 129.04 137.78 0.0M
2022-02-25 126.15 133.70 124.34 133.70 0.0M
2022-02-24 108.15 119.31 105.00 117.92 0.0M
2022-02-23 128.63 130.40 122.59 123.48 0.0M
2022-02-22 120.51 131.19 120.51 126.71 0.0M
2022-02-21 131.93 132.50 123.46 124.12 0.0M
2022-02-18 136.38 138.15 129.88 130.66 0.0M
2022-02-17 145.96 145.96 139.72 140.79 0.0M
2022-02-16 145.92 148.50 141.02 142.37 0.0M
2022-02-15 139.22 146.73 139.22 145.64 0.0M
2022-02-14 136.69 141.00 132.30 141.00 0.0M
2022-02-11 148.38 152.23 146.00 146.00 0.0M
2022-02-10 160.86 161.49 150.70 154.83 0.0M
2022-02-09 153.52 158.37 153.20 158.37 0.0M
2022-02-08 147.14 150.32 144.43 150.32 0.0M
2022-02-07 151.15 153.16 148.75 148.81 0.0M
2022-02-04 152.39 152.39 140.96 147.54 0.0M
2022-02-03 158.27 158.47 151.51 152.55 0.0M
2022-02-02 168.99 171.41 162.76 162.78 0.0M
2022-02-01 160.69 162.70 155.76 160.64 0.0M
2022-01-31 148.03 156.19 147.70 155.72 0.0M
2022-01-28 138.93 142.35 131.48 141.28 0.0M
2022-01-27 134.69 146.07 134.66 144.77 0.0M
2022-01-26 140.85 147.61 140.85 146.76 0.0M
2022-01-25 141.94 144.66 135.27 135.93 0.0M
2022-01-24 149.71 150.59 132.93 132.93 0.0M
2022-01-21 155.55 159.80 149.47 157.92 0.0M
2022-01-20 168.56 175.49 166.50 174.29 0.0M
2022-01-19 168.44 176.21 166.78 168.18 0.0M
2022-01-18 178.58 178.75 173.00 173.98 0.0M
2022-01-17 182.63 184.90 182.13 183.87 0.0M
2022-01-14 180.27 183.38 174.00 181.32 0.0M
2022-01-13 193.39 196.34 189.04 191.28 0.0M
2022-01-12 195.03 198.68 192.00 194.88 0.0M
2022-01-11 186.32 191.31 182.50 191.31 0.0M
2022-01-10 187.70 187.85 170.78 175.50 0.0M
2022-01-07 191.21 194.00 183.57 186.68 0.0M
2022-01-06 191.81 196.24 187.02 193.59 0.0M
2022-01-05 210.32 210.66 206.98 207.02 0.0M
2022-01-04 222.50 223.48 208.98 210.70 0.0M
2022-01-03 216.86 219.22 214.00 217.66 0.0M