Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權
2024年7月19日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 248.97 | 0.00 | - | 1 | 1 | 215.00 | 0.01 | 0.00 | - | 1 | 996 |
| 240.01 | 0.00 | - | 14 | 21 | 220.00 | 0.01 | 0.00 | - | 5 | 709 |
| 240.24 | +1.06 | +0.44% | 1 | 27 | 225.00 | 0.04 | 0.00 | - | 90 | 355 |
| - | - | - | - | - | 230.00 | 0.01 | 0.00 | - | 1 | 848 |
| 202.78 | 0.00 | - | 2 | 3 | 235.00 | 0.01 | 0.00 | - | 4 | 815 |
| 215.25 | 0.00 | - | - | 80 | 240.00 | 0.01 | 0.00 | - | 100 | 1,288 |
| 201.98 | 0.00 | - | 1 | 2 | 245.00 | 0.01 | -0.01 | -50.00% | 100 | 1,171 |
| 202.24 | 0.00 | - | 1 | 58 | 250.00 | 0.02 | 0.00 | - | 1 | 882 |
| 207.80 | 0.00 | - | 1 | 100 | 255.00 | 0.02 | 0.00 | - | 4 | 526 |
| 203.33 | 0.00 | - | 2 | 7 | 260.00 | 0.02 | 0.00 | - | 1 | 903 |
| 198.90 | -0.29 | -0.15% | 4 | 17 | 265.00 | 0.02 | 0.00 | - | 4 | 459 |
| 180.06 | 0.00 | - | 2 | 12 | 270.00 | 0.02 | -0.07 | -77.78% | 4 | 1,254 |
| - | - | - | - | - | 275.00 | 0.03 | 0.00 | - | 4 | 346 |
| 185.50 | 0.00 | - | 1 | 65 | 280.00 | 0.03 | 0.00 | - | 4 | 240 |
| 169.67 | 0.00 | - | 2 | 4 | 285.00 | 0.04 | -0.01 | -20.00% | 40 | 165 |
| 156.08 | 0.00 | - | - | 1 | 290.00 | 0.05 | 0.00 | - | 50 | 742 |
| - | - | - | - | - | 295.00 | 0.05 | 0.00 | - | 3 | 424 |
| 165.16 | +0.39 | +0.24% | 1 | 55 | 300.00 | 0.05 | -0.01 | -16.67% | 233 | 1,044 |
| 158.67 | 0.00 | - | 7 | 167 | 305.00 | 0.12 | 0.00 | - | 1 | 471 |
| 145.86 | 0.00 | - | 7 | 21 | 310.00 | 0.08 | +0.01 | +14.29% | 181 | 195 |
| 148.29 | -0.71 | -0.48% | 1 | 18 | 315.00 | 0.08 | 0.00 | - | 1 | 489 |
| 142.71 | 0.00 | - | 1 | 26 | 320.00 | 0.09 | -0.01 | -10.00% | 6 | 12,818 |
| 140.43 | +2.03 | +1.47% | 2 | 16 | 325.00 | 0.10 | -0.02 | -16.67% | 168 | 4,614 |
| 134.64 | 0.00 | - | 2 | 32 | 330.00 | 0.11 | -0.01 | -8.33% | 53 | 252 |
| 112.14 | 0.00 | - | 1 | 13 | 335.00 | 0.13 | 0.00 | - | 5 | 20,363 |
| 107.28 | 0.00 | - | 2 | 19 | 340.00 | 0.13 | +0.01 | +8.33% | 2 | 1,262 |
| 120.27 | 0.00 | - | 7 | 18 | 345.00 | 0.15 | 0.00 | - | 7 | 1,565 |
| 114.54 | 0.00 | - | 1 | 230 | 350.00 | 0.15 | 0.00 | - | 9 | 37,443 |
| 109.95 | +9.04 | +8.96% | 45 | 16 | 355.00 | 0.18 | 0.00 | - | 4 | 1,373 |
| 106.09 | +1.64 | +1.57% | 2 | 54 | 360.00 | 0.17 | -0.02 | -10.53% | 1,515 | 7,983 |
| 101.31 | +1.18 | +1.18% | 3 | 28 | 365.00 | 0.20 | -0.01 | -4.76% | 15 | 1,475 |
| 95.50 | +4.40 | +4.83% | 3 | 76 | 370.00 | 0.21 | -0.02 | -8.70% | 1 | 3,095 |
| 90.90 | +1.46 | +1.63% | 3 | 264 | 375.00 | 0.23 | -0.05 | -17.86% | 1,514 | 7,573 |
| 86.50 | +1.34 | +1.57% | 1 | 104 | 380.00 | 0.26 | -0.03 | -10.34% | 176 | 6,753 |
| 81.01 | +1.39 | +1.75% | 1 | 608 | 385.00 | 0.28 | -0.04 | -12.50% | 7 | 9,039 |
| 77.49 | 0.00 | - | 1 | 181 | 390.00 | 0.31 | -0.05 | -13.89% | 1,822 | 20,283 |
| 70.77 | 0.00 | - | 5 | 97 | 395.00 | 0.37 | -0.03 | -7.50% | 105 | 7,795 |
| 65.84 | 0.00 | - | 5 | 705 | 400.00 | 0.41 | -0.07 | -14.58% | 359 | 26,184 |
| 61.49 | +1.40 | +2.33% | 21 | 745 | 405.00 | 0.48 | -0.07 | -12.73% | 126 | 28,685 |
| 56.35 | -0.17 | -0.30% | 44 | 514 | 410.00 | 0.56 | -0.09 | -13.85% | 136 | 19,701 |
| 49.79 | 0.00 | - | 1 | 104 | 411.00 | 0.60 | -0.06 | -9.09% | 53 | 3,254 |
| 54.06 | +1.04 | +1.96% | 14 | 176 | 412.00 | 0.71 | +0.03 | +4.41% | 34 | 839 |
| 44.60 | 0.00 | - | 1 | 45 | 413.00 | 0.63 | -0.07 | -10.00% | 121 | 1,144 |
| 52.93 | +8.89 | +20.19% | 1 | 85 | 414.00 | 0.65 | -0.12 | -15.58% | 80 | 2,111 |
| 51.46 | +0.81 | +1.60% | 1 | 1,175 | 415.00 | 0.67 | -0.11 | -14.10% | 52 | 14,182 |
| 50.24 | 0.00 | - | 1 | 177 | 416.00 | 0.70 | -0.16 | -18.60% | 9 | 3,915 |
| 47.80 | +1.63 | +3.53% | 4 | 88 | 417.00 | 0.72 | -0.11 | -13.25% | 29 | 791 |
| 47.90 | 0.00 | - | 1 | 201 | 418.00 | 0.81 | -0.09 | -10.00% | 6 | 852 |
| 39.61 | 0.00 | - | 4 | 139 | 419.00 | 0.77 | -0.23 | -23.00% | 18 | 1,282 |
| 46.72 | +0.78 | +1.70% | 74 | 1,629 | 420.00 | 0.83 | -0.13 | -13.54% | 613 | 24,783 |
| 46.33 | 0.00 | - | 1 | 116 | 421.00 | 1.01 | 0.00 | - | 15 | 1,679 |
| 43.42 | 0.00 | - | 10 | 173 | 422.00 | 0.92 | -0.19 | -17.12% | 21 | 9,961 |
| 28.41 | 0.00 | - | 4 | 338 | 423.00 | 0.93 | -0.17 | -15.45% | 6 | 1,564 |
| 44.28 | 0.00 | - | 9 | 243 | 424.00 | 1.00 | -0.14 | -12.28% | 25 | 4,894 |
| 41.19 | +0.04 | +0.10% | 2 | 2,855 | 425.00 | 1.02 | -0.18 | -15.00% | 392 | 18,347 |
| 40.09 | -0.02 | -0.05% | 1 | 354 | 426.00 | 1.06 | -0.20 | -15.87% | 164 | 1,545 |
| 40.50 | +10.69 | +35.86% | 1 | 237 | 427.00 | 1.12 | -0.21 | -15.79% | 102 | 1,463 |
| 39.80 | +1.73 | +4.54% | 1 | 386 | 428.00 | 1.17 | -0.13 | -10.00% | 23 | 1,709 |
| 36.55 | -2.31 | -5.94% | 3 | 179 | 429.00 | 1.25 | -0.17 | -11.97% | 35 | 1,795 |
| 37.82 | +0.98 | +2.66% | 92 | 4,761 | 430.00 | 1.28 | -0.27 | -17.42% | 4,080 | 27,180 |
| 28.93 | 0.00 | - | 3 | 684 | 431.00 | 1.34 | -0.25 | -15.72% | 317 | 723 |
| 35.00 | -0.19 | -0.54% | 6 | 635 | 432.00 | 1.48 | -0.14 | -8.64% | 368 | 2,233 |
| 34.20 | 0.00 | - | 6 | 356 | 433.00 | 1.51 | -0.26 | -14.69% | 61 | 4,371 |
| 33.68 | 0.00 | - | 15 | 312 | 434.00 | 1.57 | -0.25 | -13.74% | 149 | 2,833 |
| 32.35 | -0.72 | -2.18% | 16 | 2,144 | 435.00 | 1.67 | -0.24 | -12.57% | 628 | 11,048 |
| 31.22 | 0.00 | - | 29 | 539 | 436.00 | 1.81 | -0.22 | -10.84% | 38 | 3,661 |
| 30.93 | +0.12 | +0.39% | 1 | 627 | 437.00 | 1.84 | -0.30 | -14.02% | 32 | 2,170 |
| 30.65 | +1.92 | +6.68% | 20 | 682 | 438.00 | 1.94 | -0.31 | -13.78% | 136 | 2,664 |
| 27.93 | +0.06 | +0.22% | 68 | 776 | 439.00 | 2.02 | -0.35 | -14.77% | 50 | 5,642 |
| 28.62 | -1.38 | -4.60% | 8 | 6,415 | 440.00 | 2.19 | -0.34 | -13.44% | 1,336 | 22,540 |
| 27.90 | +1.61 | +6.12% | 1 | 1,175 | 441.00 | 2.24 | -0.45 | -16.73% | 2,341 | 1,545 |
| 26.97 | +1.70 | +6.73% | 7 | 1,412 | 442.00 | 2.38 | -0.45 | -15.90% | 41 | 1,955 |
| 24.35 | -1.30 | -5.07% | 2 | 834 | 443.00 | 2.56 | -0.35 | -12.03% | 219 | 1,270 |
| 25.13 | +0.61 | +2.49% | 9 | 829 | 444.00 | 2.71 | -0.48 | -15.05% | 75 | 1,754 |
| 24.42 | +0.98 | +4.18% | 285 | 4,659 | 445.00 | 2.86 | -0.44 | -13.33% | 1,602 | 17,658 |
| 20.47 | +1.47 | +7.74% | 468 | 27,213 | 450.00 | 3.75 | -0.59 | -13.59% | 2,182 | 43,268 |
| 16.40 | +0.83 | +5.33% | 148 | 14,362 | 455.00 | 5.00 | -0.69 | -12.13% | 8,106 | 14,347 |
| 12.76 | +0.65 | +5.37% | 2,513 | 17,269 | 460.00 | 6.58 | -0.82 | -11.08% | 1,801 | 26,303 |
| 9.71 | +0.53 | +5.77% | 2,712 | 23,407 | 465.00 | 8.58 | -0.91 | -9.59% | 1,533 | 10,801 |
| 7.09 | +0.34 | +5.04% | 9,426 | 55,569 | 470.00 | 11.07 | -0.98 | -8.13% | 5,400 | 14,318 |
| 5.01 | +0.37 | +7.97% | 6,613 | 43,347 | 475.00 | 13.80 | -1.38 | -9.09% | 163 | 871 |
| 3.43 | +0.28 | +8.89% | 3,105 | 33,481 | 480.00 | 17.45 | -1.30 | -6.93% | 6 | 590 |
| 2.27 | +0.13 | +6.07% | 373 | 8,050 | 485.00 | 22.03 | -1.25 | -5.37% | 50 | 62 |
| 1.45 | +0.06 | +4.32% | 3,715 | 7,840 | 490.00 | 28.42 | +1.12 | +4.10% | 3 | 34 |
| 0.90 | -0.02 | -2.17% | 657 | 10,629 | 495.00 | 31.32 | -0.19 | -0.60% | 2 | 1 |
| 0.59 | -0.01 | -1.67% | 1,329 | 4,231 | 500.00 | 36.40 | -0.68 | -1.83% | 34 | 40 |
| 0.37 | -0.02 | -5.13% | 342 | 1,920 | 505.00 | 53.79 | 0.00 | - | 6 | 0 |
| 0.26 | 0.00 | - | 234 | 32,694 | 510.00 | - | - | - | - | - |
| 0.16 | -0.06 | -27.27% | 11 | 702 | 515.00 | - | - | - | - | - |
| 0.12 | -0.02 | -14.29% | 24 | 3,519 | 520.00 | - | - | - | - | - |
| 0.09 | -0.01 | -10.00% | 73 | 443 | 525.00 | 81.34 | 0.00 | - | 8 | 0 |
| 0.09 | -0.02 | -18.18% | 15 | 3,158 | 530.00 | 111.09 | 0.00 | - | 2 | 0 |
| 0.06 | -0.02 | -25.00% | 2 | 711 | 535.00 | 113.77 | 0.00 | - | - | 0 |
| 0.06 | -0.01 | -14.29% | 2 | 416 | 540.00 | 117.99 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 1 | 200 | 545.00 | 123.10 | 0.00 | - | 8 | 0 |
| 0.03 | -0.02 | -40.00% | 7 | 3,128 | 550.00 | 128.22 | 0.00 | - | 16 | 0 |
| 0.03 | 0.00 | - | 1 | 50 | 555.00 | 133.64 | 0.00 | - | 10 | 0 |
| 0.03 | +0.01 | +50.00% | 127 | 3,576 | 560.00 | 137.96 | 0.00 | - | 7 | 0 |
| 0.02 | +0.01 | +100.00% | 4 | 127 | 565.00 | 143.58 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 3 | 128 | 570.00 | 136.21 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 106 | 2,288 | 575.00 | 124.66 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 20 | 85 | 580.00 | 125.64 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 16 | 1,578 | 585.00 | 121.25 | 0.00 | - | 82 | 0 |
