VanEck Semiconductor ETF (SMH)
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11月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 165.48 | 0.00 | - | 1 | 0 | 104.00 | 0.25 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 105.00 | 0.32 | 0.00 | - | - | 0 |
| - | - | - | - | - | 106.00 | 0.34 | 0.00 | - | 12 | 2 |
| - | - | - | - | - | 107.00 | 0.34 | 0.00 | - | - | 0 |
| - | - | - | - | - | 109.00 | 0.36 | 0.00 | - | 2 | 44 |
| - | - | - | - | - | 110.00 | 0.43 | 0.00 | - | 14 | 8 |
| - | - | - | - | - | 111.00 | 0.49 | 0.00 | - | - | 5 |
| - | - | - | - | - | 112.00 | 0.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 115.00 | 0.33 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 116.00 | 0.49 | 0.00 | - | - | 1 |
| 154.36 | 0.00 | - | 2 | 0 | 125.00 | 1.06 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 128.00 | 0.36 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 130.00 | 0.37 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 135.00 | 0.69 | 0.00 | - | 3 | 62 |
| - | - | - | - | - | 136.00 | 0.37 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 138.00 | 1.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 139.00 | 0.60 | 0.00 | - | 1 | 1 |
| 135.79 | 0.00 | - | 1 | 0 | 140.00 | 0.35 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 142.00 | 2.04 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 143.00 | 0.88 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 144.00 | 2.20 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 146.00 | 2.37 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 147.00 | 1.53 | 0.00 | - | 1 | 1 |
| 60.20 | 0.00 | - | - | 0 | 148.00 | 2.30 | 0.00 | - | 4 | 4 |
| 76.68 | 0.00 | - | - | 8 | 150.00 | 0.52 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 151.00 | 2.57 | 0.00 | - | 13 | 13 |
| 110.59 | 0.00 | - | 10 | 0 | 152.00 | 2.67 | 0.00 | - | 27 | 27 |
| - | - | - | - | - | 154.00 | 2.88 | 0.00 | - | 14 | 14 |
| - | - | - | - | - | 155.00 | 0.74 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 156.00 | 0.84 | 0.00 | - | 1 | 0 |
| 75.17 | 0.00 | - | - | 4 | 157.00 | 0.51 | 0.00 | - | 1 | 0 |
| 88.89 | 0.00 | - | - | 1 | 158.00 | 1.14 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 159.00 | 3.50 | 0.00 | - | 1 | 2 |
| 65.45 | 0.00 | - | - | 1 | 160.00 | 0.67 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 161.00 | 3.75 | 0.00 | - | 17 | 17 |
| - | - | - | - | - | 162.00 | 0.95 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 163.00 | 1.00 | 0.00 | - | 2 | 0 |
| 75.50 | 0.00 | - | - | 2 | 164.00 | 3.55 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 165.00 | 0.64 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 166.00 | 1.40 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 167.00 | 4.70 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 168.00 | 0.74 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 169.00 | 1.06 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 170.00 | 1.06 | 0.00 | - | 15 | 0 |
| 61.90 | 0.00 | - | - | 2 | 171.00 | 0.85 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 172.00 | 1.11 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 173.00 | 1.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 174.00 | 2.14 | 0.00 | - | 1 | 6 |
| 100.35 | 0.00 | - | 1 | 0 | 175.00 | 1.14 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 176.00 | 3.90 | 0.00 | - | 1 | 1 |
| 50.40 | 0.00 | - | 1 | 1 | 177.00 | 2.29 | 0.00 | - | 4 | 55 |
| - | - | - | - | - | 178.00 | 1.69 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 179.00 | 1.44 | 0.00 | - | 2 | 0 |
| 101.42 | 0.00 | - | 1 | 0 | 180.00 | 1.29 | 0.00 | - | 7 | 0 |
| 47.10 | 0.00 | - | 3 | 3 | 181.00 | 1.17 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 182.00 | 1.16 | 0.00 | - | 2 | 0 |
| 45.50 | 0.00 | - | 1 | 1 | 183.00 | 1.20 | 0.00 | - | 2 | 0 |
| 45.91 | 0.00 | - | 2 | 0 | 184.00 | 3.01 | 0.00 | - | 4 | 6 |
| 39.20 | 0.00 | - | 4 | 2 | 185.00 | 1.25 | 0.00 | - | 7 | 0 |
| 66.00 | 0.00 | - | - | 0 | 186.00 | 1.25 | 0.00 | - | 3 | 0 |
| 66.10 | 0.00 | - | - | 0 | 187.00 | 1.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 188.00 | 1.34 | 0.00 | - | 2 | 0 |
| 50.05 | 0.00 | - | 1 | 1 | 189.00 | 1.32 | 0.00 | - | 1 | 0 |
| 92.28 | 0.00 | - | 2 | 0 | 190.00 | 1.65 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 191.00 | 1.60 | 0.00 | - | 1 | 0 |
| 49.00 | 0.00 | - | - | 0 | 192.00 | 1.94 | 0.00 | - | 1 | 0 |
| 39.66 | 0.00 | - | 2 | 27 | 193.00 | 1.66 | 0.00 | - | 2 | 0 |
| 59.85 | 0.00 | - | 2 | 0 | 194.00 | 8.30 | 0.00 | - | 19 | 42 |
| 61.55 | 0.00 | - | 11 | 0 | 195.00 | 2.42 | 0.00 | - | 2 | 0 |
| 40.20 | 0.00 | - | 1 | 1 | 196.00 | 1.63 | 0.00 | - | 2 | 0 |
| 40.25 | 0.00 | - | 1 | 1 | 197.00 | 2.21 | 0.00 | - | 1 | 0 |
| 57.00 | 0.00 | - | - | 0 | 198.00 | 2.15 | 0.00 | - | 5 | 0 |
| 55.50 | 0.00 | - | - | 0 | 199.00 | 2.35 | 0.00 | - | 3 | 0 |
| 83.80 | 0.00 | - | 1 | 0 | 200.00 | 2.80 | 0.00 | - | 8 | 0 |
| 49.90 | 0.00 | - | 2 | 0 | 205.00 | 3.43 | 0.00 | - | 3 | 0 |
| 70.45 | 0.00 | - | 9 | 0 | 210.00 | 4.00 | 0.00 | - | 103 | 0 |
| 50.15 | 0.00 | - | 1 | 0 | 215.00 | 3.96 | 0.00 | - | 14 | 0 |
| 55.20 | 0.00 | - | 1 | 0 | 220.00 | 5.70 | 0.00 | - | 5 | 0 |
| 61.58 | 0.00 | - | 1 | 0 | 225.00 | 6.35 | 0.00 | - | 3 | 0 |
| 57.50 | 0.00 | - | 1 | 0 | 230.00 | 7.97 | 0.00 | - | 203 | 0 |
| 43.39 | 0.00 | - | 1 | 0 | 235.00 | 9.00 | 0.00 | - | 2 | 0 |
| 43.30 | 0.00 | - | 1 | 0 | 240.00 | 10.79 | 0.00 | - | 15 | 0 |
| 31.00 | 0.00 | - | 2 | 0 | 245.00 | 12.30 | 0.00 | - | 159 | 0 |
| 28.90 | 0.00 | - | 5 | 0 | 250.00 | 15.10 | 0.00 | - | 194 | 0 |
| 23.83 | 0.00 | - | 2 | 0 | 255.00 | 16.80 | 0.00 | - | 25 | 0 |
| 21.80 | 0.00 | - | 23 | 0 | 260.00 | 18.59 | 0.00 | - | 22 | 0 |
| 21.00 | 0.00 | - | 2 | 0 | 265.00 | 21.80 | 0.00 | - | 10 | 0 |
| 17.25 | 0.00 | - | 6 | 0 | 270.00 | 25.50 | 0.00 | - | 67 | 0 |
| 15.10 | 0.00 | - | 10 | 0 | 275.00 | 23.95 | 0.00 | - | 25 | 0 |
| 12.95 | 0.00 | - | 11 | 0 | 280.00 | 27.13 | 0.00 | - | 1 | 0 |
| 11.70 | 0.00 | - | 3 | 0 | 285.00 | 26.75 | 0.00 | - | - | 0 |
| 10.38 | 0.00 | - | 16 | 0 | 290.00 | - | - | - | - | - |
| 9.15 | 0.00 | - | 22 | 0 | 295.00 | - | - | - | - | - |
| 7.85 | 0.00 | - | 7 | 0 | 300.00 | - | - | - | - | - |
| 9.10 | 0.00 | - | 3 | 0 | 305.00 | - | - | - | - | - |
| 5.98 | 0.00 | - | 4 | 0 | 310.00 | - | - | - | - | - |
| 5.24 | 0.00 | - | 2 | 0 | 315.00 | - | - | - | - | - |
| 6.20 | 0.00 | - | 13 | 0 | 320.00 | - | - | - | - | - |
| 3.65 | 0.00 | - | 25 | 0 | 325.00 | - | - | - | - | - |
| 5.98 | 0.00 | - | 1 | 0 | 330.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | 5 | 0 | 335.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 14 | 0 | 340.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 2 | 0 | 345.00 | - | - | - | - | - |
| 1.84 | 0.00 | - | 1 | 0 | 350.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 0 | 360.00 | - | - | - | - | - |
| 1.63 | 0.00 | - | 1 | 0 | 365.00 | - | - | - | - | - |
| 1.47 | 0.00 | - | 1 | 0 | 370.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 5,000 | 0 | 395.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 30 | 0 | 400.00 | - | - | - | - | - |
