Nasdaq-100（NDX.INDX）— 价格历史
截至 2026-09-08 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-08 | 29645.18 | 29655.73 | 29400.70 | 29507.70 | -0.12% | 7,714,560,000 |
| 2026-09-04 | 29539.57 | 29655.22 | 29440.15 | 29544.15 | +0.21% | 6,529,110,000 |
| 2026-09-03 | 29234.42 | 29538.76 | 29160.96 | 29482.32 | +1.16% | 7,600,140,000 |
| 2026-09-02 | 29016.00 | 29165.62 | 28971.90 | 29143.33 | +0.23% | 7,442,550,000 |
| 2026-09-01 | 29056.58 | 29267.42 | 28953.26 | 29077.22 | -1.29% | 6,750,660,000 |
| 2026-08-31 | 29404.29 | 29483.90 | 29304.49 | 29456.97 | +0.08% | 7,679,730,000 |
| 2026-08-28 | 29545.90 | 29752.78 | 29383.92 | 29433.43 | -0.70% | 8,457,870,000 |
| 2026-08-27 | 29480.99 | 29643.53 | 29366.42 | 29641.56 | +1.43% | 7,448,410,000 |
| 2026-08-26 | 29130.77 | 29296.77 | 29096.84 | 29224.52 | +0.05% | 7,065,320,000 |
| 2026-08-25 | 29231.18 | 29338.77 | 29077.72 | 29209.23 | +0.64% | 7,483,990,000 |
| 2026-08-24 | 29094.72 | 29151.97 | 28875.96 | 29023.18 | -0.97% | 7,318,150,000 |
| 2026-08-21 | 29359.60 | 29405.12 | 29142.44 | 29308.86 | +0.33% | 7,410,100,000 |
| 2026-08-20 | 29295.15 | 29378.80 | 29118.07 | 29213.16 | -0.72% | 8,244,680,000 |
| 2026-08-19 | 29580.85 | 29652.30 | 29288.75 | 29426.02 | -0.22% | 8,173,140,000 |
| 2026-08-18 | 29594.89 | 29677.29 | 29425.09 | 29490.96 | -1.68% | 7,360,790,000 |
| 2026-08-17 | 30150.78 | 30195.72 | 29971.92 | 29995.38 | -0.17% | 7,644,090,000 |
| 2026-08-14 | 30167.13 | 30179.82 | 29934.66 | 30046.14 | -0.13% | 7,212,180,000 |
| 2026-08-13 | 29784.06 | 30168.05 | 29757.62 | 30084.50 | +1.15% | 8,380,820,000 |
| 2026-08-12 | 29875.18 | 29881.50 | 29715.88 | 29742.60 | +0.74% | 7,873,190,000 |
| 2026-08-11 | 29694.70 | 29705.80 | 29427.61 | 29525.48 | -0.33% | 7,684,920,000 |
| 2026-08-10 | 29709.49 | 29784.21 | 29606.47 | 29621.80 | -0.34% | 7,675,200,000 |
| 2026-08-07 | 29596.45 | 29747.15 | 29452.71 | 29722.30 | +1.19% | 8,183,970,000 |
| 2026-08-06 | 29224.38 | 29569.76 | 29123.38 | 29373.33 | -0.39% | 8,936,850,000 |
| 2026-08-05 | 29863.27 | 29946.94 | 29468.33 | 29487.79 | -0.83% | 9,116,070,000 |
| 2026-08-04 | 29109.26 | 29831.40 | 29109.26 | 29733.16 | +3.32% | 9,717,920,000 |
| 2026-08-03 | 28278.59 | 28842.36 | 28196.88 | 28776.80 | +1.78% | 11,118,460,000 |
| 2026-07-31 | 28446.99 | 28606.78 | 27954.24 | 28274.20 | +0.60% | 11,942,500,000 |
| 2026-07-30 | 27755.46 | 28168.42 | 27686.37 | 28106.35 | +3.36% | 9,048,570,000 |
| 2026-07-29 | 27780.46 | 27954.91 | 27176.03 | 27192.31 | -2.06% | 8,276,280,000 |
| 2026-07-28 | 27810.39 | 27926.53 | 27452.95 | 27763.13 | -0.98% | 8,584,960,000 |
| 2026-07-27 | 28412.31 | 28460.20 | 27786.54 | 28039.21 | -0.32% | 7,797,890,000 |
| 2026-07-24 | 28362.15 | 28471.48 | 28053.08 | 28128.34 | -1.15% | 7,266,300,000 |
| 2026-07-23 | 28545.98 | 28726.62 | 28274.52 | 28454.81 | -1.87% | 7,655,810,000 |
| 2026-07-22 | 28949.81 | 29176.91 | 28934.52 | 28998.10 | -0.54% | 7,473,050,000 |
| 2026-07-21 | 29059.44 | 29192.29 | 28891.07 | 29155.18 | +1.93% | 8,001,540,000 |
| 2026-07-20 | 28871.16 | 29017.23 | 28590.40 | 28604.23 | +0.04% | 7,184,070,000 |
| 2026-07-17 | 28457.33 | 28867.40 | 28231.32 | 28592.66 | -1.49% | 7,820,470,000 |
| 2026-07-16 | 29318.30 | 29333.06 | 28881.23 | 29025.77 | -1.62% | 8,294,880,000 |
| 2026-07-15 | 29759.80 | 29771.89 | 29192.89 | 29502.60 | -0.28% | 7,379,560,000 |
| 2026-07-14 | 29561.35 | 29693.77 | 29368.87 | 29586.29 | +1.10% | 7,397,960,000 |
| 2026-07-13 | 29471.02 | 29541.00 | 29189.21 | 29264.10 | -1.88% | 7,231,310,000 |
| 2026-07-10 | 29618.34 | 29856.94 | 29484.49 | 29825.11 | +0.33% | 7,094,480,000 |
| 2026-07-09 | 29486.61 | 29773.74 | 29398.47 | 29727.10 | +1.62% | 7,312,220,000 |
| 2026-07-08 | 29030.33 | 29280.58 | 28814.57 | 29252.56 | +0.27% | 7,935,740,000 |
| 2026-07-07 | 29362.20 | 29426.45 | 28974.47 | 29173.02 | -1.77% | 8,244,680,000 |
| 2026-07-06 | 29575.57 | 29847.74 | 29553.62 | 29697.87 | +1.26% | 7,827,050,000 |
| 2026-07-02 | 29778.70 | 30044.50 | 29087.33 | 29329.21 | -1.61% | 9,529,580,000 |
| 2026-07-01 | 29914.28 | 30084.78 | 29787.41 | 29809.13 | -1.54% | 9,094,410,000 |
| 2026-06-30 | 29792.93 | 30328.79 | 29767.76 | 30276.35 | +1.68% | 9,809,990,000 |
| 2026-06-29 | 29310.26 | 29792.63 | 28991.52 | 29774.75 | +2.25% | 9,776,230,000 |
| 2026-06-26 | 29040.12 | 29413.80 | 28890.74 | 29118.24 | -1.09% | 16,594,580,000 |
| 2026-06-25 | 29843.89 | 29843.89 | 29000.55 | 29440.32 | +0.75% | 9,870,860,000 |
| 2026-06-24 | 29328.40 | 29592.90 | 28963.10 | 29220.06 | -0.43% | 14,936,190,000 |
| 2026-06-23 | 29369.25 | 29748.72 | 29276.98 | 29347.27 | -3.29% | 14,631,520,000 |
| 2026-06-22 | 30529.99 | 30642.57 | 30194.25 | 30347.08 | -0.19% | 12,844,290,000 |
| 2026-06-18 | 30261.60 | 30463.77 | 30089.35 | 30406.19 | +2.48% | 18,286,150,000 |
| 2026-06-17 | 30160.74 | 30208.94 | 29604.93 | 29670.95 | -0.99% | 11,443,600,000 |
| 2026-06-16 | 30455.49 | 30560.08 | 29962.87 | 29968.13 | -1.89% | 11,132,830,000 |
| 2026-06-15 | 30289.97 | 30587.16 | 30285.63 | 30543.92 | +3.06% | 10,590,270,000 |
| 2026-06-12 | 29380.68 | 29733.89 | 29220.83 | 29635.95 | +0.64% | 10,337,400,000 |
| 2026-06-11 | 28731.16 | 29506.67 | 28548.50 | 29446.18 | +3.29% | 10,101,910,000 |
| 2026-06-10 | 28893.82 | 29212.38 | 28462.92 | 28508.03 | -1.98% | 9,519,620,000 |
| 2026-06-09 | 29647.35 | 29805.30 | 28196.90 | 29084.50 | -1.12% | 12,106,940,000 |
| 2026-06-08 | 29482.19 | 29697.90 | 29294.02 | 29414.26 | +1.58% | 10,077,650,000 |
| 2026-06-05 | 29992.37 | 30051.08 | 28929.88 | 28957.60 | -4.77% | 11,550,140,000 |
| 2026-06-04 | 30174.59 | 30541.43 | 30092.23 | 30407.81 | -0.53% | 8,999,970,000 |
| 2026-06-03 | 30730.11 | 30762.20 | 30441.80 | 30571.24 | -0.29% | 9,267,670,000 |
| 2026-06-02 | 30471.61 | 30670.11 | 30372.96 | 30660.60 | +0.48% | 9,675,650,000 |
| 2026-06-01 | 30295.25 | 30633.55 | 30241.20 | 30513.86 | +0.60% | 10,199,240,000 |
| 2026-05-29 | 30333.86 | 30470.03 | 30210.01 | 30333.18 | +0.36% | 11,906,000,000 |
| 2026-05-28 | 30030.63 | 30263.19 | 29848.76 | 30223.89 | +0.84% | 9,224,620,000 |
| 2026-05-27 | 30081.28 | 30099.79 | 29808.89 | 29973.57 | -0.09% | 9,240,640,000 |
| 2026-05-26 | 29854.58 | 30044.49 | 29753.09 | 30001.32 | +1.76% | 9,718,120,000 |
| 2026-05-22 | 29476.29 | 29663.89 | 29423.63 | 29481.64 | +0.42% | 9,265,090,000 |
| 2026-05-21 | 29150.13 | 29463.49 | 29040.04 | 29357.27 | +0.20% | 8,627,780,000 |
| 2026-05-20 | 29006.57 | 29301.28 | 28919.44 | 29297.70 | +1.66% | 9,268,370,000 |
| 2026-05-19 | 28795.02 | 29031.92 | 28567.16 | 28818.84 | -0.61% | 9,895,620,000 |
| 2026-05-18 | 29246.20 | 29250.15 | 28717.57 | 28994.37 | -0.45% | 10,327,940,000 |
| 2026-05-15 | 29191.36 | 29387.44 | 28991.42 | 29125.20 | -1.54% | 9,584,430,000 |
| 2026-05-14 | 29372.65 | 29678.89 | 29350.10 | 29580.30 | +0.73% | 9,860,060,000 |
| 2026-05-13 | 29159.95 | 29452.26 | 28968.55 | 29366.94 | +1.04% | 9,734,720,000 |
| 2026-05-12 | 29067.36 | 29188.07 | 28628.64 | 29064.80 | -0.87% | 9,631,840,000 |
| 2026-05-11 | 29185.83 | 29372.43 | 29143.20 | 29320.66 | +0.29% | 11,989,910,000 |
| 2026-05-08 | 28768.12 | 29234.99 | 28751.21 | 29234.99 | +2.35% | 9,577,150,000 |
| 2026-05-07 | 28612.54 | 28825.52 | 28440.05 | 28563.95 | -0.12% | 9,118,880,000 |
| 2026-05-06 | 28234.02 | 28608.68 | 28208.23 | 28599.17 | +2.08% | 8,864,150,000 |
| 2026-05-05 | 27895.05 | 28065.63 | 27844.23 | 28015.06 | +1.31% | 8,090,030,000 |
| 2026-05-04 | 27731.34 | 27822.37 | 27504.09 | 27651.82 | -0.21% | 7,849,180,000 |
| 2026-05-01 | 27508.57 | 27787.12 | 27501.43 | 27710.36 | +0.94% | 7,534,290,000 |
| 2026-04-30 | 27328.98 | 27488.03 | 27029.41 | 27452.12 | +0.98% | 8,139,190,000 |
| 2026-04-29 | 27069.36 | 27199.72 | 26995.38 | 27186.98 | +0.58% | 8,147,470,000 |
| 2026-04-28 | 26988.77 | 27115.77 | 26877.59 | 27029.01 | -1.01% | 7,441,950,000 |
| 2026-04-27 | 27278.28 | 27315.23 | 27158.88 | 27305.68 | +0.01% | 8,126,500,000 |
| 2026-04-24 | 27082.42 | 27314.21 | 26986.39 | 27303.67 | +1.95% | 10,203,070,000 |
| 2026-04-23 | 26844.61 | 27007.87 | 26540.32 | 26782.63 | -0.57% | 7,956,600,000 |
| 2026-04-22 | 26715.92 | 26942.13 | 26662.88 | 26937.28 | +1.73% | 8,080,930,000 |
| 2026-04-21 | 26658.85 | 26730.64 | 26405.30 | 26479.47 | -0.42% | 9,309,940,000 |
| 2026-04-20 | 26662.32 | 26670.12 | 26412.52 | 26590.34 | -0.31% | 8,379,940,000 |
| 2026-04-17 | 26551.16 | 26719.56 | 26481.24 | 26672.43 | +1.29% | 10,159,120,000 |
| 2026-04-16 | 26256.88 | 26400.52 | 26113.65 | 26333.00 | +0.49% | 9,963,610,000 |
| 2026-04-15 | 25859.19 | 26214.57 | 25828.76 | 26204.58 | +1.40% | 10,206,480,000 |
| 2026-04-14 | 25514.55 | 25842.00 | 25514.55 | 25842.00 | +1.81% | 9,105,660,000 |
| 2026-04-13 | 25069.07 | 25387.69 | 24999.20 | 25383.72 | +1.06% | 7,925,320,000 |
| 2026-04-10 | 25165.06 | 25226.06 | 25057.65 | 25116.34 | +0.14% | 8,700,640,000 |
| 2026-04-09 | 24918.28 | 25097.45 | 24788.92 | 25082.09 | +0.72% | 8,662,470,000 |
| 2026-04-08 | 25045.36 | 25045.36 | 24756.93 | 24903.17 | +2.90% | 10,411,670,000 |
| 2026-04-07 | 24109.57 | 24209.28 | 23779.85 | 24202.37 | +0.04% | 10,796,020,000 |
| 2026-04-06 | 24143.02 | 24265.14 | 24039.03 | 24192.17 | +0.61% | 7,907,270,000 |
| 2026-04-02 | 23621.73 | 24076.35 | 23512.60 | 24045.53 | +0.11% | 8,134,780,000 |
| 2026-04-01 | 23883.29 | 24162.68 | 23871.61 | 24019.99 | +1.18% | 8,801,740,000 |
| 2026-03-31 | 23208.00 | 23789.60 | 23198.64 | 23740.19 | +3.43% | 10,645,070,000 |
| 2026-03-30 | 23307.75 | 23356.75 | 22841.42 | 22953.38 | -0.78% | 9,234,380,000 |
| 2026-03-27 | 23463.74 | 23472.89 | 23088.99 | 23132.77 | -1.93% | 8,713,310,000 |
| 2026-03-26 | 23913.19 | 24029.51 | 23574.72 | 23586.99 | -2.38% | 7,726,590,000 |
| 2026-03-25 | 24236.40 | 24314.25 | 24081.38 | 24162.98 | +0.67% | 8,056,920,000 |
| 2026-03-24 | 24042.23 | 24170.83 | 23927.69 | 24002.45 | -0.77% | 8,488,380,000 |
| 2026-03-23 | 24270.77 | 24465.16 | 24097.68 | 24188.59 | +1.22% | 8,895,880,000 |
| 2026-03-20 | 24257.56 | 24267.34 | 23759.97 | 23898.15 | -1.88% | 11,743,490,000 |
| 2026-03-19 | 24119.37 | 24462.15 | 24100.88 | 24355.28 | -0.29% | 8,547,870,000 |
| 2026-03-18 | 24727.07 | 24763.58 | 24417.38 | 24425.09 | -1.43% | 9,325,170,000 |
| 2026-03-17 | 24760.27 | 24884.68 | 24721.56 | 24780.42 | +0.51% | 8,505,210,000 |
| 2026-03-16 | 24646.18 | 24794.29 | 24606.46 | 24655.34 | +1.13% | 8,208,800,000 |
| 2026-03-13 | 24660.19 | 24786.65 | 24336.53 | 24380.73 | -0.62% | 8,278,740,000 |
| 2026-03-12 | 24771.32 | 24809.27 | 24522.24 | 24533.58 | -1.73% | 8,490,850,000 |
| 2026-03-11 | 25053.24 | 25152.12 | 24856.60 | 24965.01 | +0.03% | 8,348,570,000 |
| 2026-03-10 | 25002.61 | 25189.17 | 24871.44 | 24956.47 | -0.04% | 8,800,580,000 |
| 2026-03-09 | 24429.67 | 25019.16 | 24289.22 | 24967.25 | +1.32% | 9,797,740,000 |
| 2026-03-06 | 24663.74 | 24886.70 | 24579.86 | 24643.02 | -1.51% | 9,300,220,000 |
| 2026-03-05 | 24992.73 | 25174.31 | 24744.56 | 25020.41 | -0.29% | 10,994,660,000 |
| 2026-03-04 | 24850.94 | 25179.36 | 24795.53 | 25093.68 | +1.51% | 10,918,410,000 |
| 2026-03-03 | 24497.38 | 24810.25 | 24315.84 | 24720.08 | -1.09% | 9,705,500,000 |
| 2026-03-02 | 24599.41 | 25059.17 | 24575.54 | 24992.60 | +0.13% | 8,303,030,000 |
| 2026-02-27 | 24808.00 | 24987.96 | 24747.25 | 24960.04 | -0.30% | 9,552,610,000 |
| 2026-02-26 | 25278.25 | 25288.23 | 24820.55 | 25034.37 | -1.16% | 9,033,470,000 |
| 2026-02-25 | 25137.72 | 25343.97 | 25137.62 | 25329.04 | +1.41% | 8,427,450,000 |
| 2026-02-24 | 24763.84 | 25022.92 | 24643.69 | 24977.04 | +1.09% | 7,932,270,000 |
| 2026-02-23 | 24935.52 | 24984.82 | 24618.23 | 24708.94 | -1.21% | 8,263,920,000 |
| 2026-02-20 | 24637.32 | 25077.56 | 24633.60 | 25012.62 | +0.87% | 8,063,070,000 |
| 2026-02-19 | 24771.65 | 24890.12 | 24690.87 | 24797.34 | -0.41% | 6,984,780,000 |
| 2026-02-18 | 24744.88 | 25057.21 | 24696.83 | 24898.87 | +0.80% | 7,705,590,000 |
| 2026-02-17 | 24567.54 | 24818.30 | 24387.47 | 24701.60 | -0.13% | 7,654,300,000 |
| 2026-02-13 | 24662.95 | 24921.47 | 24514.96 | 24732.73 | +0.18% | 7,964,830,000 |
| 2026-02-12 | 25261.33 | 25310.56 | 24643.73 | 24687.61 | -2.04% | 8,855,290,000 |
| 2026-02-11 | 25335.91 | 25382.84 | 24980.29 | 25201.26 | +0.29% | 9,927,010,000 |
| 2026-02-10 | 25314.23 | 25363.12 | 25113.43 | 25127.64 | -0.56% | 8,513,440,000 |
| 2026-02-09 | 24953.68 | 25337.54 | 24876.28 | 25268.14 | +0.77% | 8,174,050,000 |
| 2026-02-06 | 24655.25 | 25131.34 | 24622.33 | 25075.77 | +2.15% | 9,054,400,000 |
| 2026-02-05 | 24614.86 | 24854.56 | 24455.40 | 24548.69 | -1.38% | 10,109,230,000 |
| 2026-02-04 | 25240.38 | 25275.26 | 24681.27 | 24891.24 | -1.77% | 10,862,000,000 |
| 2026-02-03 | 25811.05 | 25840.04 | 25112.46 | 25338.62 | -1.55% | 10,306,320,000 |
| 2026-02-02 | 25491.64 | 25833.12 | 25478.50 | 25738.61 | +0.73% | 8,882,530,000 |
| 2026-01-30 | 25740.19 | 25823.29 | 25456.18 | 25552.39 | -1.28% | 9,255,930,000 |
| 2026-01-29 | 26030.08 | 26046.34 | 25418.54 | 25884.30 | -0.53% | 8,782,210,000 |
| 2026-01-28 | 26121.74 | 26165.08 | 25974.66 | 26022.79 | +0.32% | 8,151,580,000 |
| 2026-01-27 | 25852.04 | 25982.59 | 25791.75 | 25939.74 | +0.88% | 8,026,050,000 |
| 2026-01-26 | 25631.01 | 25797.10 | 25578.77 | 25713.21 | +0.42% | 7,505,250,000 |
| 2026-01-23 | 25501.91 | 25709.74 | 25435.02 | 25605.47 | +0.34% | 8,228,760,000 |
| 2026-01-22 | 25548.38 | 25576.52 | 25399.49 | 25518.35 | +0.76% | 9,034,850,000 |
| 2026-01-21 | 25048.55 | 25498.81 | 24993.98 | 25326.58 | +1.36% | 9,162,740,000 |
| 2026-01-20 | 25155.03 | 25279.78 | 24954.18 | 24987.57 | -2.12% | 9,469,480,000 |
| 2026-01-16 | 25710.60 | 25735.48 | 25444.28 | 25529.26 | -0.07% | 9,514,500,000 |
| 2026-01-15 | 25767.30 | 25781.03 | 25520.20 | 25547.07 | +0.32% | 9,740,630,000 |
| 2026-01-14 | 25575.57 | 25624.19 | 25266.20 | 25465.94 | -1.07% | 12,165,220,000 |
| 2026-01-13 | 25779.28 | 25873.18 | 25642.11 | 25741.95 | -0.18% | 9,416,400,000 |
| 2026-01-12 | 25616.81 | 25850.86 | 25602.56 | 25787.66 | +0.08% | 8,707,170,000 |
| 2026-01-09 | 25518.82 | 25811.45 | 25455.97 | 25766.26 | +1.02% | 8,124,420,000 |
| 2026-01-08 | 25615.35 | 25622.31 | 25400.16 | 25507.10 | -0.57% | 7,723,140,000 |
| 2026-01-07 | 25617.80 | 25813.17 | 25592.40 | 25653.90 | +0.06% | 8,396,920,000 |
| 2026-01-06 | 25462.06 | 25655.12 | 25428.08 | 25639.71 | +0.94% | 9,012,640,000 |
| 2026-01-05 | 25471.79 | 25520.52 | 25354.66 | 25401.32 | +0.77% | 8,737,320,000 |
| 2026-01-02 | 25524.27 | 25597.65 | 25086.36 | 25206.17 | -0.17% | 7,331,460,000 |
| 2025-12-31 | 25464.71 | 25483.77 | 25244.86 | 25249.85 | -0.84% | 5,895,130,000 |
| 2025-12-30 | 25509.88 | 25577.58 | 25456.93 | 25462.56 | -0.25% | 6,769,300,000 |
| 2025-12-29 | 25462.25 | 25598.14 | 25440.97 | 25525.56 | -0.46% | 6,527,530,000 |
| 2025-12-26 | 25692.68 | 25716.71 | 25620.32 | 25644.39 | -0.05% | 5,170,300,000 |
| 2025-12-24 | 25582.34 | 25665.28 | 25556.85 | 25656.15 | +0.27% | 3,885,190,000 |
| 2025-12-23 | 25441.42 | 25590.03 | 25403.26 | 25587.83 | +0.50% | 7,518,190,000 |
| 2025-12-22 | 25527.68 | 25554.03 | 25401.59 | 25461.70 | +0.46% | 7,244,910,000 |
| 2025-12-19 | 25147.30 | 25354.82 | 25134.26 | 25346.18 | +1.31% | 12,874,560,000 |
| 2025-12-18 | 25031.49 | 25164.18 | 24921.45 | 25019.37 | +1.51% | 7,977,920,000 |
| 2025-12-17 | 25167.86 | 25193.41 | 24647.61 | 24647.61 | -1.93% | 8,616,140,000 |
| 2025-12-16 | 24991.49 | 25188.76 | 24922.94 | 25132.94 | +0.26% | 7,759,960,000 |
| 2025-12-15 | 25352.87 | 25377.62 | 25022.81 | 25067.27 | -0.51% | 8,649,240,000 |
| 2025-12-12 | 25531.55 | 25605.88 | 25104.68 | 25196.73 | -1.91% | 8,724,070,000 |
| 2025-12-11 | 25598.39 | 25696.29 | 25372.18 | 25686.69 | -0.35% | 8,337,770,000 |
| 2025-12-10 | 25631.59 | 25835.03 | 25504.30 | 25776.44 | +0.42% | 7,987,900,000 |
| 2025-12-09 | 25593.67 | 25698.26 | 25532.34 | 25668.69 | +0.16% | 7,192,600,000 |
| 2025-12-08 | 25758.82 | 25828.16 | 25531.75 | 25627.95 | -0.25% | 8,533,670,000 |
| 2025-12-05 | 25657.78 | 25827.08 | 25617.35 | 25692.05 | +0.43% | 8,248,280,000 |
| 2025-12-04 | 25658.14 | 25658.27 | 25450.38 | 25581.70 | -0.10% | 7,456,860,000 |
| 2025-12-03 | 25443.71 | 25639.99 | 25388.44 | 25606.54 | +0.20% | 7,962,730,000 |
| 2025-12-02 | 25449.87 | 25622.58 | 25369.36 | 25555.86 | +0.84% | 7,588,580,000 |
| 2025-12-01 | 25232.75 | 25443.21 | 25158.63 | 25342.85 | -0.36% | 7,859,560,000 |
| 2025-11-28 | 25310.28 | 25435.77 | 25280.96 | 25434.89 | +0.78% | 4,541,070,000 |
| 2025-11-26 | 25168.31 | 25309.15 | 25077.86 | 25236.94 | +0.87% | 7,291,400,000 |
| 2025-11-25 | 24790.07 | 25069.54 | 24542.71 | 25018.36 | +0.58% | 8,498,500,000 |
| 2025-11-24 | 24462.87 | 24923.59 | 24455.65 | 24873.85 | +2.62% | 9,232,160,000 |
| 2025-11-21 | 24137.66 | 24521.84 | 23854.03 | 24239.57 | +0.77% | 9,931,240,000 |
| 2025-11-20 | 25131.49 | 25222.95 | 24021.44 | 24054.38 | -2.38% | 10,548,620,000 |
| 2025-11-19 | 24517.27 | 24904.66 | 24432.19 | 24640.52 | +0.56% | 8,434,200,000 |
| 2025-11-18 | 24651.78 | 24735.12 | 24299.29 | 24503.10 | -1.20% | 8,606,260,000 |
| 2025-11-17 | 24890.10 | 25166.15 | 24649.36 | 24799.92 | -0.83% | 9,744,800,000 |
| 2025-11-14 | 24658.55 | 25198.93 | 24534.90 | 25008.24 | +0.06% | 10,841,540,000 |
| 2025-11-13 | 25386.95 | 25396.01 | 24908.60 | 24993.46 | -2.05% | 11,351,410,000 |
| 2025-11-12 | 25662.19 | 25663.17 | 25389.73 | 25517.33 | -0.06% | 8,449,920,000 |
| 2025-11-11 | 25500.93 | 25588.26 | 25380.86 | 25533.49 | -0.31% | 7,756,810,000 |
| 2025-11-10 | 25418.17 | 25655.51 | 25354.44 | 25611.74 | +2.20% | 9,297,320,000 |
| 2025-11-07 | 24977.73 | 25065.14 | 24603.78 | 25059.81 | -0.28% | 10,141,910,000 |
| 2025-11-06 | 25568.24 | 25568.24 | 25083.24 | 25130.04 | -1.91% | 11,085,130,000 |
| 2025-11-05 | 25433.22 | 25750.88 | 25364.90 | 25620.03 | +0.72% | 10,026,890,000 |
| 2025-11-04 | 25580.34 | 25762.23 | 25415.62 | 25435.70 | -2.07% | 10,227,700,000 |
| 2025-11-03 | 26114.11 | 26132.87 | 25887.88 | 25972.94 | +0.44% | 10,360,170,000 |
| 2025-10-31 | 26055.97 | 26063.49 | 25761.28 | 25858.13 | +0.48% | 10,909,250,000 |
| 2025-10-30 | 25953.78 | 26031.68 | 25732.39 | 25734.81 | -1.47% | 10,564,160,000 |
| 2025-10-29 | 26147.72 | 26182.10 | 25907.45 | 26119.85 | +0.41% | 10,089,540,000 |
| 2025-10-28 | 25932.64 | 26087.48 | 25864.49 | 26012.15 | +0.74% | 10,640,830,000 |
| 2025-10-27 | 25701.95 | 25839.03 | 25656.38 | 25821.55 | +1.83% | 10,757,830,000 |
| 2025-10-24 | 25307.75 | 25418.64 | 25288.71 | 25358.16 | +1.04% | 10,308,620,000 |
| 2025-10-23 | 24869.60 | 25126.78 | 24856.34 | 25097.41 | +0.88% | 10,363,600,000 |
| 2025-10-22 | 25093.64 | 25127.06 | 24652.11 | 24879.01 | -0.99% | 14,361,150,000 |
| 2025-10-21 | 25139.80 | 25178.23 | 25043.06 | 25127.13 | -0.06% | 10,845,130,000 |
| 2025-10-20 | 24991.10 | 25183.81 | 24988.67 | 25141.02 | +1.30% | 9,440,620,000 |
| 2025-10-17 | 24600.55 | 24881.47 | 24511.59 | 24817.95 | +0.65% | 9,552,150,000 |
| 2025-10-16 | 24882.22 | 24998.30 | 24481.17 | 24657.24 | -0.36% | 11,343,620,000 |
| 2025-10-15 | 24807.34 | 24933.23 | 24496.07 | 24745.36 | +0.68% | 11,374,850,000 |
| 2025-10-14 | 24442.93 | 24766.37 | 24256.28 | 24579.32 | -0.69% | 9,776,720,000 |
| 2025-10-13 | 24625.74 | 24779.65 | 24540.42 | 24750.25 | +2.18% | 9,018,770,000 |
| 2025-10-10 | 25116.83 | 25195.28 | 24207.15 | 24221.74 | -3.49% | 10,713,200,000 |
| 2025-10-09 | 25124.79 | 25139.35 | 24966.81 | 25098.18 | -0.15% | 10,713,200,000 |
| 2025-10-08 | 24887.32 | 25142.19 | 24882.35 | 25136.62 | +1.19% | 10,925,520,000 |
| 2025-10-07 | 25031.78 | 25062.96 | 24783.95 | 24840.23 | -0.55% | 10,375,920,000 |
| 2025-10-06 | 24986.26 | 25044.26 | 24907.60 | 24978.56 | +0.78% | 10,468,830,000 |
| 2025-10-03 | 24931.42 | 24958.26 | 24713.58 | 24785.52 | -0.43% | 10,515,730,000 |
| 2025-10-02 | 24933.49 | 24944.75 | 24780.11 | 24892.76 | +0.37% | 9,633,200,000 |
| 2025-10-01 | 24539.25 | 24816.67 | 24517.76 | 24800.86 | +0.49% | 10,043,980,000 |
| 2025-09-30 | 24597.40 | 24691.23 | 24505.14 | 24679.99 | +0.28% | 8,928,070,000 |
| 2025-09-29 | 24629.02 | 24741.77 | 24560.22 | 24611.35 | +0.44% | 9,046,720,000 |
| 2025-09-26 | 24410.95 | 24510.37 | 24297.70 | 24503.85 | +0.44% | 8,488,400,000 |
| 2025-09-25 | 24321.73 | 24460.66 | 24186.37 | 24397.31 | -0.43% | 9,960,330,000 |
| 2025-09-24 | 24648.97 | 24650.42 | 24388.59 | 24503.57 | -0.31% | 9,184,030,000 |
| 2025-09-23 | 24752.74 | 24764.30 | 24536.50 | 24580.17 | -0.73% | 9,822,620,000 |
| 2025-09-22 | 24588.18 | 24781.73 | 24578.09 | 24761.07 | +0.55% | 9,736,270,000 |
| 2025-09-19 | 24528.44 | 24641.93 | 24469.28 | 24626.25 | +0.70% | 14,632,360,000 |
| 2025-09-18 | 24421.21 | 24554.52 | 24347.54 | 24454.89 | +0.95% | 10,478,450,000 |
| 2025-09-17 | 24286.43 | 24292.06 | 23999.75 | 24223.69 | -0.21% | 9,325,980,000 |
| 2025-09-16 | 24342.75 | 24343.35 | 24244.21 | 24274.25 | -0.08% | 8,592,240,000 |
| 2025-09-15 | 24178.60 | 24297.34 | 24173.14 | 24293.78 | +0.84% | 8,904,030,000 |
| 2025-09-12 | 24030.77 | 24137.06 | 23983.63 | 24092.19 | +0.42% | 9,023,140,000 |
| 2025-09-11 | 23956.57 | 24016.53 | 23883.01 | 23992.56 | +0.60% | 10,025,020,000 |
| 2025-09-10 | 23931.32 | 23958.54 | 23760.10 | 23849.27 | +0.04% | 9,090,550,000 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：5月（+8.02%）。最弱月份：2月（-0.88%）。基于4年每日数据（2023–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-08
快速解答
Nasdaq-100（NDX.INDX）最新收盘价是多少？
2026-09-08 收于 29507.70，来自Closelook数据湖的每日价格记录。
NDX.INDX 的52周最高价和最低价是多少？
过去52周最高 30762.20、最低 22841.42（截至 2026-09-08）。
Nasdaq-100 历史上最强和最弱的月份是哪个？
历史上，NDX.INDX 最强的日历月份是5月（平均 +8.02%），最弱的是2月（平均 -0.88%），基于4年每日数据（2023–2026）。
该季节性覆盖多少年？
4年（2023–2026），由Closelook数据湖中的923根日线计算。