意见反馈 手机随时随地看行情
 
 
 
 
 
纳斯达克指数ETF (159501)
2025-02-28 13:11

历史行情

按日 按周 按月
累计:
105.91105.91
日期 开盘 收盘 涨跌额 涨跌幅 最低 最高 成交量(手) 成交金额(万) 换手率
累计:2024-10-30至2025-02-270.085.83%1.3321.5671391928682071772.658345.15%
2025-02-271.4451.4540.0020.14%1.4421.454216089131267.7934.41%
2025-02-261.4441.452-0.006-0.41%1.4421.452219886331796.6784.49%
2025-02-251.4611.458-0.023-1.55%1.4551.461194530428356.2363.97%
2025-02-241.4781.481-0.025-1.66%1.4751.482244895436207.7275.00%
2025-02-211.5071.506-0.007-0.46%1.5001.509117904217730.7712.41%
2025-02-201.5201.513-0.012-0.79%1.5111.521106697116176.2732.18%
2025-02-191.5251.525-0.003-0.20%1.5221.526128521219581.5142.62%
2025-02-181.5181.5280.0100.66%1.5171.528177149326948.9473.62%
2025-02-171.5151.5180.0030.20%1.5121.518145975222115.5332.98%
2025-02-141.5111.5150.0140.93%1.5111.516197326729862.5064.03%
2025-02-131.5001.5010.0050.33%1.4971.501123984118589.7272.53%
2025-02-121.4991.496-0.002-0.13%1.4931.499145965121835.4282.98%
2025-02-111.5041.4980.0020.13%1.4971.504159284823884.9063.25%
2025-02-101.4941.496-0.010-0.66%1.4911.496165507924721.7133.38%
2025-02-071.5101.506-0.003-0.20%1.5041.512158019823824.3503.22%
2025-02-061.5051.5090.0161.07%1.5001.509318849047965.1456.51%
2025-02-051.4991.493-0.003-0.20%1.4931.504136400120451.4082.78%
2025-01-271.4981.496-0.028-1.84%1.4901.500153904723020.7463.14%
2025-01-241.5291.5240.0010.07%1.5221.533132570120257.3832.71%
2025-01-231.5391.523-0.009-0.59%1.5221.540201911530954.0255.28%
2025-01-221.5341.5320.0070.46%1.5301.536140229821487.7193.66%
2025-01-211.5211.5250.0000.00%1.5181.533225225534347.9615.89%
2025-01-201.5211.5250.0181.19%1.5171.528226328634448.8245.91%
2025-01-171.4941.507-0.005-0.33%1.4921.507127869419172.2253.34%
2025-01-161.5201.5120.0362.44%1.5031.520192947229115.5985.04%
2025-01-151.4791.476-0.011-0.74%1.4721.479103788815310.9472.71%
2025-01-141.4851.4870.0191.29%1.4721.487175550525984.4384.59%
2025-01-131.4841.468-0.034-2.26%1.4641.484202936429923.9205.30%
2025-01-101.4961.502-0.001-0.07%1.4941.523302030345495.9387.89%
2025-01-091.5061.503-0.008-0.53%1.4981.510162778224467.9224.25%
2025-01-081.5031.511-0.018-1.18%1.5031.515284037442868.5707.42%
2025-01-071.5641.529-0.018-1.16%1.5281.567497639777166.81213.00%
2025-01-061.5401.5470.0312.04%1.5331.547225961334814.8835.90%
2025-01-031.5201.516-0.010-0.66%1.5101.523174562526494.3754.56%
2025-01-021.5141.5260.0120.79%1.5091.526186608728353.9044.88%
2024-12-311.5101.514-0.010-0.66%1.5051.533214386232481.6605.60%
2024-12-301.5101.524-0.016-1.04%1.5101.528154415423504.2954.03%
2024-12-271.5431.540-0.014-0.90%1.5351.546292302345020.6027.64%
2024-12-261.5421.5540.0130.84%1.5351.559402849262312.84410.53%
2024-12-251.5301.5410.0301.99%1.5211.546317312048610.0008.29%
2024-12-241.5291.5110.0020.13%1.4911.530392477759495.23010.26%
2024-12-231.4881.5090.0473.21%1.4861.509268168740099.2237.01%
2024-12-201.4871.462-0.033-2.21%1.4601.488279670041128.0207.31%
2024-12-191.4851.495-0.039-2.54%1.4781.500337509050350.6808.82%
2024-12-181.5251.5340.0020.13%1.5201.534381766158327.8329.98%
2024-12-171.5191.5320.0342.27%1.5181.539343793052485.5088.98%
2024-12-161.4911.4980.0080.54%1.4911.499265617539724.1566.94%
2024-12-131.4851.4900.0040.27%1.4831.490215760232073.3035.64%
2024-12-121.4881.4860.0241.64%1.4841.488144146821418.3713.77%
2024-12-111.4611.4620.0010.07%1.4581.463135964919850.0883.55%
2024-12-101.4621.461-0.020-1.35%1.4601.467163354623888.7814.27%
2024-12-091.4751.4810.0201.37%1.4751.481161467623880.6254.22%
2024-12-061.4601.461-0.004-0.27%1.4591.46293250613624.6722.44%
2024-12-051.4691.4650.0090.62%1.4651.470140176920563.4183.66%
2024-12-041.4571.4560.0050.34%1.4551.458144826821096.4123.78%
2024-12-031.4471.4510.0221.54%1.4471.452113305616432.3792.96%
2024-12-021.4261.4290.0100.70%1.4261.430125995917990.4573.29%
2024-11-291.4171.419-0.002-0.14%1.4161.421106353815089.1582.78%
2024-11-281.4181.421-0.008-0.56%1.4161.421100698014285.1652.63%
2024-11-271.4291.4290.0050.35%1.4271.433181559125965.3054.74%
2024-11-261.4181.424-0.002-0.14%1.4161.424102189714511.4762.67%
2024-11-251.4241.4260.0120.85%1.4211.426121551217315.4793.18%
2024-11-221.4121.4140.0100.71%1.4101.41583095111738.9082.17%
2024-11-211.4021.404-0.010-0.71%1.4001.405120171516850.8163.14%
2024-11-201.4111.4140.0130.93%1.4091.41486994212277.7492.27%
2024-11-191.3971.4010.0010.07%1.3951.4026529939136.4601.71%
2024-11-181.3961.400-0.011-0.78%1.3931.40081460811378.3762.13%
2024-11-151.4171.411-0.017-1.19%1.4101.4174207235945.1001.10%
2024-11-141.4271.4280.0010.07%1.4271.4333423284893.6180.89%
2024-11-131.4311.427-0.008-0.56%1.4251.4314801956850.8141.25%
2024-11-121.4331.4350.0020.14%1.4321.43679171411357.1132.07%
2024-11-111.4251.4330.0120.84%1.4251.4335450067793.0451.42%
2024-11-081.4181.4210.0151.07%1.4171.42189035412631.4062.33%
2024-11-071.4121.4060.0191.37%1.4031.412190412126804.1434.98%
2024-11-061.3591.3870.0493.66%1.3581.388151944620888.0143.97%
2024-11-051.3351.338-0.006-0.45%1.3321.3394179965583.0091.09%
2024-11-041.3391.3440.0050.37%1.3381.3476741559048.4001.76%
2024-11-011.3361.339-0.018-1.33%1.3331.34292819012409.1892.43%
2024-10-311.3631.357-0.026-1.88%1.3561.364106875714539.2852.79%
2024-10-301.3831.3830.0110.80%1.3811.387109232315119.2292.85%
*注:每次查询最多显示100条