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
2025年3月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 248.95 | 0.00 | - | 8 | 4 | 210.00 | 0.35 | 0.00 | - | 1 | 65 |
| - | - | - | - | - | 215.00 | 0.54 | 0.00 | - | 1 | 20 |
| 232.36 | 0.00 | - | 1 | 1 | 220.00 | 0.41 | 0.00 | - | 6 | 1,083 |
| - | - | - | - | - | 225.00 | 0.48 | 0.00 | - | 5 | 41 |
| 241.60 | 0.00 | - | 1 | 2 | 230.00 | 0.95 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 235.00 | 0.52 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 240.00 | 0.62 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 245.00 | 1.23 | 0.00 | - | 8 | 10 |
| 217.55 | 0.00 | - | 1 | 1 | 250.00 | 0.89 | 0.00 | - | 2 | 61 |
| 180.72 | 0.00 | - | - | 1 | 255.00 | 0.80 | 0.00 | - | 2 | 9 |
| 198.50 | 0.00 | - | 4 | 4 | 260.00 | 0.88 | 0.00 | - | 2 | 27 |
| 189.56 | 0.00 | - | 1 | 4 | 265.00 | 1.09 | 0.00 | - | 1 | 7 |
| 194.69 | 0.00 | - | 2 | 1 | 270.00 | 1.02 | 0.00 | - | 5 | 10 |
| 199.28 | 0.00 | - | - | 2 | 275.00 | 1.12 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 280.00 | 1.20 | 0.00 | - | 1 | 168 |
| 151.67 | 0.00 | - | - | 1 | 285.00 | 1.45 | 0.00 | - | 2 | 23 |
| 174.59 | 0.00 | - | 1 | 2 | 290.00 | 1.37 | 0.00 | - | 3 | 3,544 |
| - | - | - | - | - | 295.00 | 1.50 | 0.00 | - | 2 | 9 |
| 171.70 | 0.00 | - | 4 | 9 | 300.00 | 1.55 | 0.00 | - | 104 | 604 |
| 141.70 | 0.00 | - | 4 | 1 | 305.00 | 2.00 | 0.00 | - | 2 | 24 |
| 154.86 | 0.00 | - | 6 | 17 | 310.00 | 1.87 | 0.00 | - | 3 | 531 |
| 144.00 | 0.00 | - | 1 | 4 | 315.00 | 2.00 | -0.08 | -3.85% | 1 | 54 |
| 137.47 | 0.00 | - | - | 1 | 320.00 | 2.64 | 0.00 | - | 40 | 2,753 |
| 152.08 | 0.00 | - | 10 | 16 | 325.00 | 2.44 | 0.00 | - | 4 | 255 |
| 144.74 | 0.00 | - | 1 | 20 | 330.00 | 3.02 | 0.00 | - | 10 | 725 |
| 139.82 | 0.00 | - | 2 | 6 | 335.00 | 2.90 | 0.00 | - | 2 | 592 |
| 135.50 | 0.00 | - | 10 | 26 | 340.00 | 3.03 | +0.01 | +0.33% | 2 | 9,802 |
| 116.28 | 0.00 | - | 2 | 27 | 345.00 | 3.26 | -0.77 | -19.11% | 2 | 691 |
| 113.76 | 0.00 | - | 2 | 21 | 350.00 | 3.55 | 0.00 | - | 101 | 531 |
| 117.31 | 0.00 | - | 2 | 51 | 355.00 | 3.97 | 0.00 | - | 3 | 395 |
| 106.55 | 0.00 | - | 10 | 14 | 360.00 | 4.25 | 0.00 | - | 5 | 3,837 |
| 102.10 | 0.00 | - | 1 | 34 | 365.00 | 5.35 | 0.00 | - | 1 | 268 |
| 111.52 | 0.00 | - | 1 | 18 | 370.00 | 5.17 | 0.00 | - | 61 | 6,807 |
| 107.00 | 0.00 | - | 2 | 13 | 375.00 | 5.50 | 0.00 | - | 7 | 148 |
| 94.59 | 0.00 | - | 1 | 33 | 380.00 | 6.16 | 0.00 | - | 7 | 2,694 |
| 98.64 | 0.00 | - | 1 | 16 | 385.00 | 6.66 | 0.00 | - | 1 | 1,251 |
| 94.60 | 0.00 | - | 1 | 42 | 390.00 | 7.05 | -0.15 | -2.08% | 1 | 3,061 |
| 79.70 | 0.00 | - | 3 | 31 | 395.00 | 7.91 | 0.00 | - | 100 | 1,782 |
| 86.80 | 0.00 | - | 4 | 240 | 400.00 | 8.42 | -0.13 | -1.52% | 10 | 8,611 |
| 81.98 | -1.04 | -1.25% | 1 | 365 | 405.00 | 9.20 | 0.00 | - | 1 | 1,812 |
| 78.17 | 0.00 | - | 61 | 132 | 410.00 | 10.18 | +0.16 | +1.60% | 2 | 254 |
| 75.28 | -0.72 | -0.95% | 4 | 285 | 415.00 | 10.62 | +0.02 | +0.19% | 66 | 2,247 |
| 70.33 | 0.00 | - | 56 | 1,103 | 420.00 | 11.66 | +0.04 | +0.34% | 25 | 1,350 |
| 66.55 | 0.00 | - | 290 | 1,127 | 425.00 | 12.88 | +0.06 | +0.47% | 401 | 234 |
| 62.71 | 0.00 | - | 123 | 188 | 430.00 | 13.81 | 0.00 | - | 11 | 4,504 |
| 48.28 | 0.00 | - | 20 | 13 | 431.00 | 25.63 | 0.00 | - | 3 | 12 |
| 56.97 | 0.00 | - | 10 | 16 | 432.00 | 16.40 | 0.00 | - | 4 | 15 |
| 46.89 | 0.00 | - | 20 | 17 | 433.00 | 14.46 | -2.13 | -12.84% | 2 | 43 |
| 60.05 | 0.00 | - | 20 | 105 | 434.00 | 18.78 | 0.00 | - | 1 | 30 |
| 60.00 | 0.00 | - | 10 | 402 | 435.00 | 15.00 | 0.00 | - | 1 | 339 |
| 55.28 | 0.00 | - | 2 | 2 | 436.00 | 29.14 | 0.00 | - | 41 | 69 |
| 45.60 | 0.00 | - | 1 | 27 | 437.00 | 15.88 | 0.00 | - | 200 | 204 |
| 43.85 | 0.00 | - | 1 | 69 | 438.00 | 17.15 | 0.00 | - | 10 | 61 |
| 48.78 | 0.00 | - | 17 | 85 | 439.00 | 15.94 | -1.31 | -7.59% | 2 | 133 |
| 56.40 | +1.30 | +2.36% | 18 | 1,639 | 440.00 | 16.05 | -0.45 | -2.73% | 24 | 6,186 |
| 46.75 | 0.00 | - | 1 | 21 | 441.00 | 31.59 | 0.00 | - | 41 | 47 |
| 52.47 | 0.00 | - | 1 | 16 | 442.00 | 24.11 | 0.00 | - | 1 | 43 |
| 50.63 | 0.00 | - | 3 | 123 | 443.00 | 22.57 | 0.00 | - | 2 | 66 |
| 51.96 | 0.00 | - | 1 | 105 | 444.00 | 18.50 | 0.00 | - | 25 | 37 |
| 52.08 | +4.44 | +9.32% | 1 | 358 | 445.00 | 18.29 | 0.00 | - | 10 | 87 |
| 39.26 | 0.00 | - | 3 | 297 | 446.00 | 17.70 | -0.30 | -1.67% | 150 | 502 |
| 44.29 | 0.00 | - | 1 | 97 | 447.00 | 22.75 | 0.00 | - | 2 | 205 |
| 49.75 | 0.00 | - | 2 | 50 | 448.00 | 18.99 | 0.00 | - | 252 | 255 |
| 33.14 | 0.00 | - | 1 | 28 | 449.00 | 20.40 | 0.00 | - | 10 | 92 |
| 48.99 | -0.41 | -0.83% | 1 | 3,033 | 450.00 | 19.38 | -0.30 | -1.52% | 6 | 1,868 |
| 45.53 | +0.92 | +2.06% | 6 | 849 | 455.00 | 20.71 | -0.22 | -1.05% | 2 | 506 |
| 43.08 | +1.22 | +2.91% | 29 | 8,861 | 460.00 | 23.05 | +0.25 | +1.10% | 11 | 0 |
| 40.00 | +1.64 | +4.28% | 1 | 2,338 | 465.00 | 24.89 | +0.89 | +3.71% | 23 | 69 |
| 36.77 | +1.07 | +3.00% | 19 | 2,215 | 470.00 | 26.17 | -0.58 | -2.17% | 22 | 0 |
| 33.45 | -0.47 | -1.39% | 2 | 1,742 | 475.00 | 28.64 | -0.15 | -0.52% | 2 | 0 |
| 30.70 | -0.39 | -1.25% | 1 | 841 | 480.00 | 31.05 | -0.66 | -2.08% | 3 | 9 |
| 27.74 | 0.00 | - | 254 | 362 | 485.00 | 33.00 | 0.00 | - | 3 | 16 |
| 25.69 | -0.22 | -0.85% | 5 | 791 | 490.00 | 42.03 | 0.00 | - | 91 | 63 |
| 23.74 | -0.13 | -0.54% | 12 | 728 | 495.00 | 39.74 | 0.00 | - | 4 | 60 |
| 21.34 | -0.15 | -0.70% | 1 | 2,068 | 500.00 | 43.50 | 0.00 | - | 3 | 21 |
| 19.16 | 0.00 | - | 1 | 520 | 505.00 | 45.05 | 0.00 | - | 1 | 0 |
| 17.36 | -0.36 | -2.03% | 2 | 2,606 | 510.00 | 64.98 | 0.00 | - | 73 | 76 |
| 15.65 | +0.03 | +0.19% | 2 | 243 | 515.00 | 53.99 | 0.00 | - | 37 | 0 |
| 14.11 | +0.14 | +1.00% | 2 | 1,955 | 520.00 | 72.45 | 0.00 | - | 1 | 0 |
| 12.43 | 0.00 | - | 700 | 1,934 | 525.00 | 67.15 | 0.00 | - | 10 | 0 |
| 10.78 | 0.00 | - | 10 | 137 | 530.00 | 67.25 | 0.00 | - | 35 | 0 |
| 9.90 | +0.14 | +1.43% | 5 | 723 | 535.00 | - | - | - | - | - |
| 6.23 | 0.00 | - | 1 | 530 | 540.00 | 95.75 | 0.00 | - | 2 | 0 |
| 7.05 | 0.00 | - | 5 | 612 | 545.00 | - | - | - | - | - |
| 6.48 | -0.48 | -6.90% | 1 | 1,126 | 550.00 | 104.76 | 0.00 | - | 1 | 0 |
| 6.14 | 0.00 | - | 1 | 1,353 | 555.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 15 | 518 | 560.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 1 | 581 | 565.00 | - | - | - | - | - |
| 3.88 | 0.00 | - | 61 | 1,207 | 570.00 | - | - | - | - | - |
| 3.51 | 0.00 | - | 8 | 1,285 | 575.00 | - | - | - | - | - |
| 3.23 | +1.24 | +62.31% | 80 | 680 | 580.00 | - | - | - | - | - |
| 2.84 | +0.22 | +8.40% | 41 | 85 | 585.00 | - | - | - | - | - |
| 1.67 | 0.00 | - | 1 | 135 | 590.00 | - | - | - | - | - |
| 1.22 | 0.00 | - | 2 | 180 | 595.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 1 | 16 | 600.00 | - | - | - | - | - |
| 1.07 | 0.00 | - | 3 | 95 | 605.00 | - | - | - | - | - |
| 1.48 | 0.00 | - | 1 | 83 | 610.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 2 | 95 | 615.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 5 | 13 | 620.00 | - | - | - | - | - |
| 1.08 | 0.00 | - | 1 | 1 | 625.00 | - | - | - | - | - |
| 0.91 | 0.00 | - | 1 | 10 | 630.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | - | 1 | 635.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 2 | 8 | 640.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 1 | 25 | 645.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 259 | 650.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 4 | 655.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 10 | 660.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 295 | 670.00 | 232.50 | 0.00 | - | - | 0 |
| 0.21 | 0.00 | - | 1 | 2 | 680.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 2 | 695.00 | - | - | - | - | - |
