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
2023-12-29 140.81 141.32 140.02 140.27 0.0M
2023-12-28 141.13 141.60 140.26 140.83 0.0M
2023-12-27 141.95 141.95 138.93 139.64 0.0M
2023-12-22 137.20 139.52 136.60 138.55 0.0M
2023-12-21 136.92 137.78 136.00 136.84 0.0M
2023-12-20 139.93 141.35 138.75 140.59 0.0M
2023-12-19 138.17 139.70 138.17 139.48 0.0M
2023-12-18 136.02 137.70 135.67 137.62 0.0M
2023-12-15 134.28 137.31 134.28 137.31 0.0M
2023-12-14 137.08 137.50 133.13 133.59 0.0M
2023-12-13 132.20 133.40 132.00 132.25 0.0M
2023-12-12 129.00 130.20 127.77 129.62 0.0M
2023-12-11 124.78 127.89 124.43 126.22 0.0M
2023-12-08 122.99 125.65 121.50 124.55 0.0M
2023-12-07 119.19 123.00 118.79 122.86 0.0M
2023-12-06 122.29 123.50 120.34 120.49 0.0M
2023-12-05 117.81 121.46 117.19 120.37 0.0M
2023-12-04 120.93 121.95 116.35 117.33 0.0M
2023-12-01 120.75 121.67 119.94 121.00 0.0M
2023-11-30 122.61 123.18 118.83 119.14 0.0M
2023-11-29 122.04 125.32 121.87 122.20 0.0M
2023-11-28 120.42 122.00 119.88 122.00 0.0M
2023-11-27 120.71 122.22 120.65 121.99 0.0M
2023-11-24 122.16 123.20 121.00 121.61 0.0M
2023-11-23 123.28 123.28 122.96 123.15 0.0M
2023-11-22 120.69 125.53 120.69 123.20 0.0M
2023-11-21 122.78 123.00 119.48 120.02 0.0M
2023-11-20 118.43 121.45 118.40 121.26 0.0M
2023-11-17 119.76 120.12 118.00 118.58 0.0M
2023-11-16 118.94 119.43 117.75 117.75 0.0M
2023-11-15 120.00 122.46 119.85 120.59 0.0M
2023-11-14 114.48 119.92 114.04 119.06 0.0M
2023-11-13 113.46 114.46 112.24 114.04 0.0M
2023-11-10 108.16 111.90 106.82 111.40 0.0M
2023-11-09 110.15 111.04 109.54 110.85 0.0M
2023-11-08 109.72 111.06 109.18 109.54 0.0M
2023-11-07 106.08 110.57 106.08 110.57 0.0M
2023-11-06 105.85 107.00 105.55 106.20 0.0M
2023-11-03 102.05 105.83 101.60 105.83 0.0M
2023-11-02 99.59 102.17 99.56 102.05 0.0M
2023-11-01 93.01 96.66 92.38 95.74 0.0M
2023-10-31 90.25 92.02 89.89 91.55 0.0M
2023-10-30 91.25 92.52 89.99 90.81 0.0M
2023-10-27 89.91 91.70 89.60 90.83 0.0M
2023-10-26 89.82 93.07 89.50 89.74 0.1M
2023-10-25 98.64 99.53 95.63 96.17 0.0M
2023-10-24 99.01 101.01 98.21 99.64 0.1M
2023-10-23 97.76 98.13 94.17 98.13 0.0M
2023-10-20 100.15 101.48 97.04 97.23 0.0M
2023-10-19 104.57 106.22 102.31 104.63 0.0M
2023-10-18 107.79 108.17 106.34 107.30 0.0M
2023-10-17 110.12 110.38 105.39 109.17 0.0M
2023-10-16 107.90 111.00 106.31 110.54 0.0M
2023-10-13 111.28 112.11 107.97 108.31 0.1M
2023-10-12 112.73 114.07 111.95 113.07 0.0M
2023-10-11 109.85 111.63 109.49 110.29 0.1M
2023-10-10 108.60 111.30 107.70 111.30 0.0M
2023-10-09 104.50 105.22 103.05 105.02 0.1M
2023-10-06 101.55 103.53 98.12 103.53 0.1M
2023-10-05 102.55 103.53 98.89 99.82 0.1M
2023-10-04 97.13 101.44 97.00 101.26 0.1M
2023-10-03 104.71 105.51 99.46 99.46 0.0M
2023-10-02 103.43 106.00 101.52 105.02 0.1M
2023-09-29 102.26 105.20 102.11 102.97 0.0M
2023-09-28 99.69 101.24 97.87 101.24 0.0M
2023-09-27 99.24 100.15 98.37 99.01 0.0M
2023-09-26 100.65 101.57 98.42 98.80 0.1M
2023-09-25 101.84 102.27 99.50 101.99 0.1M
2023-09-22 100.02 103.60 100.02 103.53 0.0M
2023-09-21 105.77 105.77 102.21 102.72 0.0M
2023-09-20 111.09 112.20 109.80 110.13 0.0M
2023-09-19 111.51 112.32 108.48 109.26 0.0M
2023-09-18 112.03 112.83 110.35 112.28 0.0M
2023-09-15 118.61 118.61 112.11 112.11 0.0M
2023-09-14 115.64 118.11 115.13 117.42 0.0M
2023-09-13 113.17 115.09 112.34 115.09 0.0M
2023-09-12 116.87 116.94 114.01 114.37 0.0M
2023-09-11 114.72 116.34 114.00 115.03 0.0M
2023-09-08 113.83 115.25 112.10 114.83 0.0M
2023-09-07 114.27 114.27 110.90 112.60 0.0M
2023-09-06 117.24 117.88 114.60 115.27 0.0M
2023-09-05 116.77 119.55 114.52 118.33 0.0M
2023-09-04 118.06 118.50 117.33 117.47 0.0M
2023-09-01 116.81 119.35 115.06 117.10 0.0M
2023-08-31 115.70 118.99 115.56 117.53 0.0M
2023-08-30 114.17 115.23 112.89 114.95 0.0M
2023-08-29 108.53 113.40 107.19 113.40 0.0M
2023-08-28 105.55 107.84 105.55 106.73 0.0M
2023-08-25 102.60 106.37 101.35 103.55 0.0M
2023-08-24 114.66 114.66 105.71 105.71 0.0M
2023-08-23 106.32 109.57 105.27 109.49 0.0M
2023-08-22 105.17 107.70 105.17 106.23 0.0M
2023-08-21 100.38 103.82 100.38 101.80 0.1M
2023-08-18 100.56 100.80 97.98 98.93 0.0M
2023-08-17 105.00 105.40 102.50 102.74 0.0M
2023-08-16 107.71 108.29 106.65 107.24 0.0M
2023-08-15 111.32 111.32 107.87 109.01 0.0M
2023-08-14 106.68 110.20 106.01 109.52 0.0M
2023-08-11 109.09 110.59 105.86 105.86 0.0M
2023-08-10 109.72 113.18 109.72 111.07 0.0M
2023-08-09 113.49 113.49 108.00 108.50 0.0M
2023-08-08 113.47 114.00 109.83 110.11 0.0M
2023-08-07 113.50 114.46 111.86 112.19 0.0M
2023-08-04 115.81 117.00 113.00 115.81 0.0M
2023-08-03 113.63 115.03 112.52 114.71 0.0M
2023-08-02 119.29 120.04 115.56 115.97 0.0M
2023-08-01 122.81 123.07 121.14 122.71 0.0M
2023-07-31 122.51 123.80 121.54 122.71 0.0M
2023-07-28 119.01 123.16 118.49 123.16 0.0M
2023-07-27 119.28 124.08 119.26 122.86 0.0M
2023-07-26 118.47 118.82 115.11 115.97 0.0M
2023-07-25 116.58 118.50 116.58 118.50 0.0M
2023-07-24 115.09 117.00 114.50 115.50 0.0M
2023-07-21 116.58 118.65 115.54 116.59 0.0M
2023-07-20 121.25 122.35 118.42 119.88 0.0M
2023-07-19 123.87 125.63 123.67 125.56 0.0M
2023-07-18 119.79 120.47 118.74 119.63 0.0M
2023-07-17 117.14 119.23 117.02 119.23 0.0M
2023-07-14 117.80 120.50 117.44 120.08 0.0M
2023-07-13 113.95 116.00 113.95 115.75 0.0M
2023-07-12 110.40 114.00 110.40 112.80 0.0M
2023-07-11 109.16 109.87 108.56 108.56 0.0M
2023-07-10 107.25 109.12 107.00 108.43 0.0M
2023-07-07 109.91 111.20 109.29 110.46 0.0M
2023-07-06 112.06 112.41 108.55 109.15 0.0M
2023-07-05 112.02 114.90 111.22 113.55 0.0M
2023-07-04 113.08 113.34 112.91 113.34 0.0M
2023-07-03 113.29 114.04 112.34 112.43 0.0M
2023-06-30 108.82 113.02 108.82 112.27 0.0M
2023-06-29 108.62 109.45 107.37 108.27 0.0M
2023-06-28 106.16 109.92 105.76 108.97 0.0M
2023-06-27 104.02 104.76 103.07 104.76 0.0M
2023-06-26 106.97 108.63 105.27 106.06 0.0M
2023-06-23 108.78 109.67 106.40 106.54 0.0M
2023-06-22 104.72 108.51 104.43 108.10 0.0M
2023-06-21 110.45 110.99 105.78 106.58 0.0M
2023-06-20 110.29 112.26 108.78 109.73 0.0M
2023-06-19 111.64 112.50 110.62 110.64 0.0M
2023-06-16 112.88 114.99 112.79 113.19 0.0M
2023-06-15 110.23 112.01 107.78 112.01 0.0M
2023-06-14 108.78 110.83 108.30 110.45 0.0M
2023-06-13 107.95 109.93 106.15 108.51 0.0M
2023-06-12 102.88 103.98 102.58 103.98 0.0M
2023-06-09 100.31 104.18 99.90 101.78 0.0M
2023-06-08 96.47 100.19 96.40 100.19 0.0M
2023-06-07 102.58 104.31 100.00 100.92 0.0M
2023-06-06 102.67 103.15 101.37 102.72 0.0M
2023-06-05 101.88 104.63 101.87 104.63 0.0M
2023-06-02 100.68 103.15 100.01 102.34 0.0M
2023-06-01 97.08 98.67 96.00 98.61 0.0M
2023-05-31 97.87 99.19 96.39 96.39 0.0M
2023-05-30 99.18 102.14 98.99 99.80 0.0M
2023-05-29 98.93 99.08 98.52 98.52 0.0M
2023-05-26 90.49 96.18 90.02 96.18 0.0M
2023-05-25 88.45 90.50 87.95 90.08 0.0M
2023-05-24 85.11 85.38 82.69 83.47 0.0M
2023-05-23 88.63 88.76 87.67 87.97 0.0M
2023-05-22 87.80 89.28 87.04 88.66 0.0M
2023-05-19 88.60 89.14 87.38 87.38 0.0M
2023-05-18 83.60 87.42 83.60 87.24 0.0M
2023-05-17 80.80 82.00 80.68 81.65 0.0M
2023-05-16 79.69 81.22 79.42 81.05 0.0M
2023-05-15 79.47 79.61 78.10 79.54 0.0M
2023-05-12 79.84 80.24 78.51 78.51 0.0M
2023-05-11 79.32 79.60 78.13 79.26 0.0M
2023-05-10 76.11 78.55 75.30 77.83 0.0M
2023-05-09 76.82 76.82 75.86 76.42 0.0M
2023-05-08 76.19 76.50 75.45 76.11 0.0M
2023-05-05 72.84 75.81 72.64 75.62 0.0M
2023-05-04 73.17 73.58 71.41 72.63 0.0M
2023-05-03 74.56 74.82 74.05 74.09 0.0M
2023-05-02 76.77 77.04 73.47 73.74 0.0M
2023-04-28 74.75 76.17 74.40 74.95 0.0M
2023-04-27 71.06 73.60 71.06 73.60 0.0M
2023-04-26 70.76 71.08 69.43 70.84 0.0M
2023-04-25 71.34 71.71 70.67 70.67 0.0M
2023-04-24 72.23 73.00 71.47 71.48 0.0M
2023-04-21 72.99 73.18 71.68 72.86 0.0M
2023-04-20 73.83 74.07 72.29 73.63 0.0M
2023-04-19 74.00 74.49 73.16 74.30 0.0M
2023-04-18 75.03 76.68 74.55 75.02 0.0M
2023-04-17 74.99 75.15 73.72 73.72 0.0M
2023-04-14 74.26 75.59 73.35 73.93 0.0M
2023-04-13 71.80 73.52 71.03 73.33 0.0M
2023-04-12 73.04 75.70 71.73 72.06 0.0M
2023-04-11 75.36 75.70 73.15 73.31 0.0M
2023-04-06 73.20 73.66 71.70 73.64 0.0M
2023-04-05 75.84 75.90 72.63 73.12 0.0M
2023-04-04 76.56 78.08 75.68 75.90 0.0M
2023-04-03 76.66 76.78 75.41 75.45 0.0M
2023-03-31 73.90 75.81 73.60 75.81 0.0M
2023-03-30 72.61 74.00 72.58 73.58 0.0M
2023-03-29 70.18 71.40 70.04 71.19 0.0M
2023-03-28 70.25 70.25 67.30 68.04 0.0M
2023-03-27 72.00 72.50 70.56 70.81 0.0M
2023-03-24 71.20 71.20 69.10 69.78 0.0M
2023-03-23 69.60 72.60 69.41 72.02 0.0M
2023-03-22 70.52 72.26 70.18 71.34 0.0M
2023-03-21 68.99 70.64 68.75 69.66 0.0M
2023-03-20 67.50 68.65 66.12 67.37 0.1M
2023-03-17 69.79 71.07 67.34 68.40 0.1M
2023-03-16 65.17 68.80 63.93 68.18 0.0M
2023-03-15 63.29 63.29 60.25 62.68 0.0M
2023-03-14 59.67 63.27 59.13 63.13 0.0M
2023-03-13 60.34 60.90 55.84 59.84 0.0M
2023-03-10 60.28 62.05 58.57 61.41 0.0M
2023-03-09 64.15 66.49 63.44 65.55 0.0M
2023-03-08 63.79 64.60 63.14 63.77 0.0M
2023-03-07 65.72 66.37 63.84 64.66 0.0M
2023-03-06 65.93 67.94 65.40 67.55 0.0M
2023-03-03 61.70 64.10 61.58 64.03 0.0M
2023-03-02 58.44 59.63 58.37 59.34 0.0M
2023-03-01 62.23 62.76 59.57 59.88 0.0M
2023-02-28 61.62 62.87 61.62 62.26 0.0M
2023-02-27 62.17 63.61 62.06 62.27 0.0M
2023-02-24 63.55 63.55 60.25 60.71 0.0M
2023-02-23 63.80 64.88 62.34 62.34 0.0M
2023-02-22 62.65 63.29 61.35 62.41 0.1M
2023-02-21 65.67 65.87 63.20 63.29 0.0M
2023-02-20 66.58 67.10 66.33 66.57 0.0M
2023-02-17 67.04 67.34 65.50 65.62 0.0M
2023-02-16 72.57 72.81 68.80 70.81 0.0M
2023-02-15 68.98 70.80 68.98 70.61 0.0M
2023-02-14 68.98 70.88 66.86 67.69 0.0M
2023-02-13 65.93 68.90 65.84 68.59 0.0M
2023-02-10 66.92 67.41 64.91 65.88 0.0M
2023-02-09 70.63 71.52 69.58 69.58 0.0M
2023-02-08 73.03 73.03 69.01 69.21 0.0M
2023-02-07 68.99 70.27 68.47 70.27 0.0M
2023-02-06 69.38 69.96 67.92 69.96 0.0M
2023-02-03 69.06 74.07 68.70 74.07 0.1M
2023-02-02 67.60 72.90 67.60 72.90 0.0M
2023-02-01 61.99 62.58 61.08 61.92 0.0M
2023-01-31 60.09 61.60 58.82 61.55 0.0M
2023-01-30 62.13 62.16 59.93 61.22 0.0M
2023-01-27 60.79 63.09 60.16 63.09 0.0M
2023-01-26 59.25 61.23 59.10 59.75 0.0M
2023-01-25 58.09 58.09 54.56 56.16 0.0M
2023-01-24 59.18 59.30 57.95 59.07 0.0M
2023-01-23 55.89 59.58 55.37 58.94 0.0M
2023-01-20 52.37 53.93 51.89 53.93 0.0M
2023-01-19 53.07 53.23 51.28 51.28 0.0M
2023-01-18 55.64 57.00 54.22 54.22 0.0M
2023-01-17 54.34 55.90 54.22 55.21 0.0M
2023-01-16 54.75 55.09 53.78 54.68 0.0M
2023-01-13 53.66 53.95 52.30 53.36 0.0M
2023-01-12 53.44 54.49 51.64 52.86 0.0M
2023-01-11 50.73 52.24 50.70 52.01 0.0M
2023-01-10 49.52 50.68 48.68 49.70 0.0M
2023-01-09 49.22 52.12 49.22 52.02 0.0M
2023-01-06 46.17 48.00 45.50 48.00 0.0M
2023-01-05 47.46 48.51 45.99 46.55 0.0M
2023-01-04 48.16 48.67 46.64 48.67 0.0M
2023-01-03 49.11 50.44 46.83 46.83 0.0M
2023-01-02 49.20 50.90 49.20 50.74 0.0M