美国标普500指数期货

🏛️ 美国 →
6,696.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 4,834.75 4,841.00 4,796.75 4,820.00 0.0M
2023-12-28 4,834.50 4,841.50 4,828.00 4,832.25 0.0M
2023-12-27 4,827.75 4,836.50 4,816.50 4,833.50 0.0M
2023-12-26 4,800.25 4,834.50 4,800.25 4,825.00 0.0M
2023-12-22 4,795.75 4,821.75 4,784.75 4,805.25 0.0M
2023-12-21 4,751.00 4,798.25 4,751.00 4,796.75 0.0M
2023-12-20 4,818.50 4,830.75 4,743.25 4,749.75 0.0M
2023-12-19 4,790.50 4,821.50 4,787.75 4,820.25 0.0M
2023-12-18 4,770.50 4,802.25 4,769.50 4,793.00 0.0M
2023-12-15 4,716.00 4,736.50 4,708.50 4,694.27 0.0M
2023-12-14 4,708.00 4,739.25 4,694.25 4,721.75 0.0M
2023-12-13 4,649.00 4,711.75 4,645.00 4,708.25 0.0M
2023-12-12 4,625.00 4,649.75 4,610.50 4,645.75 0.0M
2023-12-11 4,607.75 4,627.25 4,599.50 4,626.00 0.0M
2023-12-08 4,586.50 4,613.75 4,561.75 4,607.50 0.0M
2023-12-07 4,556.00 4,596.00 4,548.75 4,589.50 0.0M
2023-12-06 4,573.25 4,598.50 4,552.00 4,556.00 0.0M
2023-12-05 4,573.00 4,585.50 4,555.50 4,575.00 0.0M
2023-12-04 4,603.25 4,604.50 4,553.50 4,576.50 0.0M
2023-12-01 4,571.75 4,607.75 4,562.50 4,600.75 0.0M
2023-11-30 4,562.25 4,579.50 4,544.75 4,576.75 0.0M
2023-11-29 4,564.00 4,597.00 4,555.50 4,559.25 0.0M
2023-11-28 4,561.50 4,577.25 4,547.00 4,563.00 1.4M
2023-11-27 4,568.50 4,570.00 4,552.00 4,561.00 1.1M
2023-11-24 4,564.00 4,574.00 4,562.00 4,568.25 0.6M
2023-11-22 4,547.75 4,580.50 4,543.00 4,567.25 0.0M
2023-11-21 4,561.75 4,567.00 4,536.75 4,551.25 0.0M
2023-11-20 4,526.75 4,571.00 4,520.00 4,562.25 0.0M
2023-11-17 4,527.75 4,539.50 4,512.75 4,527.50 1.3M
2023-11-16 4,514.25 4,529.50 4,501.75 4,523.25 0.0M
2023-11-15 4,515.50 4,541.25 4,510.75 4,519.25 0.0M
2023-11-14 4,427.25 4,524.25 4,420.25 4,511.00 0.0M
2023-11-13 4,425.75 4,436.75 4,407.25 4,425.25 0.0M
2023-11-10 4,364.50 4,435.50 4,354.25 4,430.50 0.0M
2023-11-09 4,393.25 4,413.00 4,357.75 4,362.25 0.0M
2023-11-08 4,397.50 4,407.75 4,375.00 4,399.50 0.0M
2023-11-07 4,380.00 4,403.25 4,366.00 4,396.00 0.0M
2023-11-06 4,379.25 4,389.50 4,364.25 4,384.25 0.0M
2023-11-03 4,327.50 4,391.75 4,325.50 4,376.00 0.0M
2023-11-02 4,258.50 4,339.75 4,257.75 4,335.75 0.0M
2023-11-01 4,205.00 4,264.75 4,191.25 4,256.00 0.0M
2023-10-31 4,184.25 4,215.00 4,166.75 4,212.25 0.0M
2023-10-30 4,148.00 4,197.50 4,143.50 4,185.75 0.0M
2023-10-27 4,167.00 4,185.00 4,122.25 4,137.75 0.0M
2023-10-26 4,202.00 4,205.00 4,146.25 4,156.50 0.0M
2023-10-25 4,269.50 4,273.50 4,203.75 4,209.75 0.0M
2023-10-24 4,250.25 4,290.50 4,242.00 4,271.25 0.0M
2023-10-23 4,256.25 4,280.75 4,213.25 4,241.75 0.0M
2023-10-20 4,295.00 4,304.25 4,243.50 4,248.50 0.0M
2023-10-19 4,346.50 4,366.50 4,292.75 4,303.00 0.0M
2023-10-18 4,398.00 4,399.25 4,330.75 4,342.25 0.0M
2023-10-17 4,406.25 4,423.25 4,365.75 4,401.75 0.0M
2023-10-16 4,356.75 4,414.25 4,354.50 4,401.00 0.0M
2023-10-13 4,380.75 4,407.75 4,340.75 4,357.25 2.2M
2023-10-12 4,417.75 4,430.50 4,355.50 4,380.50 1.9M
2023-10-11 4,392.00 4,419.75 4,377.25 4,409.75 1.5M
2023-10-10 4,368.75 4,419.00 4,366.25 4,391.50 1.6M
2023-10-09 4,315.00 4,375.75 4,299.50 4,368.75 1.5M
2023-10-06 4,287.50 4,358.50 4,242.25 4,341.50 2.2M
2023-10-05 4,291.50 4,302.00 4,258.00 4,290.75 0.0M
2023-10-04 4,262.75 4,304.00 4,235.50 4,297.75 2.2M
2023-10-03 4,326.00 4,335.75 4,251.25 4,264.75 0.0M
2023-10-02 4,349.00 4,355.50 4,295.50 4,324.25 2.0M
2023-09-29 4,342.00 4,371.25 4,311.00 4,325.50 2.1M
2023-09-28 4,323.25 4,355.75 4,301.00 4,337.50 2.0M
2023-09-27 4,320.25 4,336.50 4,277.00 4,313.50 0.0M
2023-09-26 4,382.00 4,382.00 4,305.50 4,314.75 1.8M
2023-09-25 4,365.00 4,383.50 4,338.25 4,378.75 1.6M
2023-09-22 4,370.25 4,399.00 4,357.25 4,361.00 1.7M
2023-09-21 4,445.00 4,447.00 4,366.50 4,372.00 2.0M
2023-09-20 4,491.25 4,508.00 4,443.25 4,447.00 1.5M
2023-09-19 4,503.25 4,509.50 4,462.25 4,490.00 1.4M
2023-09-18 4,499.50 4,514.50 4,487.00 4,501.50 1.2M
2023-09-15 4,508.00 4,517.75 4,480.00 4,491.72 0.0M
2023-09-14 4,471.75 4,513.00 4,470.25 4,506.00 0.5M
2023-09-13 4,464.50 4,481.00 4,446.75 4,468.75 0.7M
2023-09-12 4,487.75 4,491.00 4,458.75 4,465.00 1.2M
2023-09-11 4,463.50 4,493.50 4,459.25 4,490.25 1.7M
2023-09-08 4,458.25 4,477.50 4,443.00 4,461.75 1.7M
2023-09-07 4,469.50 4,471.75 4,434.25 4,456.25 1.6M
2023-09-06 4,500.00 4,503.75 4,447.00 4,471.50 1.6M
2023-09-05 4,521.25 4,531.25 4,499.25 4,502.50 1.4M
2023-09-01 4,516.75 4,547.75 4,507.25 4,521.50 0.0M
2023-08-31 4,527.00 4,541.25 4,512.75 4,516.00 1.4M
2023-08-30 4,508.75 4,530.75 4,496.25 4,524.25 1.4M
2023-08-29 4,444.00 4,509.50 4,433.50 4,506.75 1.4M
2023-08-28 4,418.00 4,449.50 4,414.50 4,442.25 1.3M
2023-08-25 4,384.50 4,429.00 4,365.25 4,414.25 1.9M
2023-08-24 4,470.50 4,485.50 4,378.50 4,386.00 1.8M
2023-08-23 4,400.00 4,476.25 4,399.50 4,447.00 1.3M
2023-08-22 4,410.25 4,440.00 4,394.25 4,399.25 1.4M
2023-08-21 4,382.50 4,421.00 4,372.25 4,412.50 0.0M
2023-08-18 4,379.25 4,396.00 4,350.00 4,382.75 1.7M
2023-08-17 4,420.50 4,436.75 4,377.75 4,384.50 1.6M
2023-08-16 4,453.25 4,467.25 4,417.00 4,420.00 1.5M
2023-08-15 4,505.75 4,517.75 4,447.00 4,454.00 1.5M
2023-08-14 4,485.00 4,507.75 4,465.00 4,506.00 1.3M
2023-08-11 4,487.75 4,496.25 4,459.00 4,480.75 1.5M
2023-08-10 4,493.25 4,544.75 4,473.50 4,485.75 2.2M
2023-08-09 4,516.50 4,536.25 4,478.25 4,485.75 1.6M
2023-08-08 4,539.50 4,541.00 4,482.00 4,518.50 1.7M
2023-08-07 4,500.50 4,541.75 4,500.50 4,537.75 1.4M
2023-08-04 4,523.50 4,560.75 4,493.75 4,498.00 2.0M
2023-08-03 4,534.25 4,547.50 4,505.75 4,521.75 1.8M
2023-08-02 4,580.00 4,593.50 4,527.75 4,537.25 1.9M
2023-08-01 4,617.75 4,621.75 4,591.00 4,601.25 1.2M
2023-07-31 4,608.75 4,619.25 4,595.25 4,614.50 1.3M
2023-07-28 4,566.00 4,616.50 4,558.00 4,606.50 1.6M
2023-07-27 4,594.75 4,634.50 4,553.75 4,564.25 1.9M
2023-07-26 4,604.75 4,610.75 4,573.75 4,595.25 1.4M
2023-07-25 4,584.50 4,608.75 4,579.25 4,596.00 1.2M
2023-07-24 4,564.25 4,592.50 4,560.00 4,583.50 1.2M
2023-07-21 4,566.25 4,590.00 4,561.75 4,564.75 1.4M
2023-07-20 4,593.25 4,594.25 4,557.25 4,565.50 1.5M
2023-07-19 4,582.75 4,609.25 4,582.25 4,597.00 1.5M
2023-07-18 4,550.25 4,594.50 4,544.75 4,587.75 1.3M
2023-07-17 4,536.00 4,565.75 4,528.00 4,553.75 1.1M
2023-07-14 4,539.50 4,560.50 4,531.00 4,536.75 1.4M
2023-07-13 4,510.50 4,551.50 4,509.25 4,543.50 1.2M
2023-07-12 4,471.00 4,523.75 4,470.00 4,507.50 1.8M
2023-07-11 4,445.75 4,478.50 4,439.00 4,473.50 1.3M
2023-07-10 4,437.50 4,448.25 4,411.25 4,444.25 1.4M
2023-07-07 4,441.25 4,476.00 4,431.50 4,434.00 0.0M
2023-07-06 4,481.75 4,483.50 4,419.50 4,447.00 1.7M
2023-07-05 4,492.00 4,493.75 4,466.25 4,483.75 1.2M
2023-07-03 4,485.50 4,494.00 4,479.50 4,492.25 0.0M
2023-06-30 4,435.25 4,498.00 4,433.00 4,488.25 1.8M
2023-06-29 4,423.75 4,438.00 4,409.75 4,435.75 1.6M
2023-06-28 4,414.00 4,430.25 4,399.25 4,417.50 1.7M
2023-06-27 4,375.75 4,424.75 4,371.50 4,418.75 1.5M
2023-06-26 4,390.00 4,403.00 4,368.50 4,370.25 1.6M
2023-06-23 4,425.75 4,426.25 4,381.50 4,389.00 1.6M
2023-06-22 4,410.00 4,427.00 4,393.00 4,423.75 1.4M
2023-06-21 4,430.25 4,438.50 4,403.50 4,409.25 1.5M
2023-06-20 4,458.00 4,462.00 4,410.50 4,434.75 1.5M
2023-06-16 4,424.75 4,453.25 4,415.25 4,453.35 0.0M
2023-06-15 4,378.75 4,441.00 4,350.00 4,426.50 0.5M
2023-06-14 4,372.00 4,394.75 4,339.75 4,374.25 0.8M
2023-06-13 4,345.00 4,377.75 4,335.75 4,371.75 1.3M
2023-06-12 4,306.50 4,346.50 4,305.25 4,342.75 1.7M
2023-06-09 4,297.75 4,325.50 4,284.00 4,304.75 0.0M
2023-06-08 4,273.25 4,302.50 4,262.75 4,298.25 1.7M
2023-06-07 4,292.25 4,304.75 4,269.25 4,274.25 1.9M
2023-06-06 4,279.75 4,294.75 4,268.50 4,289.75 1.5M
2023-06-05 4,288.00 4,305.75 4,273.00 4,281.00 1.7M
2023-06-02 4,231.75 4,297.75 4,229.00 4,288.00 2.0M
2023-06-01 4,188.50 4,239.75 4,178.00 4,228.00 1.9M
2023-05-31 4,213.00 4,217.75 4,174.00 4,190.50 2.1M
2023-05-30 4,239.75 4,243.25 4,200.00 4,215.00 2.0M
2023-05-26 4,157.00 4,221.25 4,146.00 4,213.25 1.7M
2023-05-25 4,157.00 4,175.50 4,131.50 4,159.75 2.0M
2023-05-24 4,158.00 4,166.25 4,114.00 4,126.00 1.9M
2023-05-23 4,207.50 4,222.75 4,153.00 4,158.75 1.7M
2023-05-22 4,189.00 4,221.75 4,186.50 4,205.00 1.3M
2023-05-19 4,215.50 4,227.25 4,191.50 4,204.75 1.7M
2023-05-18 4,171.25 4,215.75 4,161.25 4,212.00 1.8M
2023-05-17 4,126.00 4,179.00 4,122.00 4,171.50 1.6M
2023-05-16 4,148.25 4,151.50 4,120.00 4,123.00 1.3M
2023-05-15 4,132.25 4,156.25 4,123.00 4,150.00 1.2M
2023-05-12 4,144.50 4,164.50 4,111.75 4,138.00 1.4M
2023-05-11 4,152.75 4,168.50 4,121.50 4,143.75 1.5M
2023-05-10 4,133.00 4,173.25 4,112.25 4,152.00 1.9M
2023-05-09 4,150.50 4,153.00 4,131.00 4,134.00 1.0M
2023-05-08 4,151.00 4,161.00 4,137.50 4,152.75 1.0M
2023-05-05 4,077.25 4,163.25 4,076.75 4,150.25 1.5M
2023-05-04 4,087.00 4,118.00 4,062.25 4,075.75 0.0M
2023-05-03 4,133.25 4,167.00 4,095.00 4,107.50 1.7M
2023-05-02 4,179.50 4,191.50 4,105.50 4,136.75 2.0M
2023-05-01 4,190.00 4,206.25 4,178.50 4,185.75 1.2M
2023-04-28 4,151.00 4,193.75 4,131.50 4,188.50 0.0M
2023-04-27 4,085.50 4,166.50 4,080.75 4,153.75 1.7M
2023-04-26 4,110.25 4,116.25 4,068.75 4,076.00 1.8M
2023-04-25 4,157.25 4,158.50 4,091.50 4,093.25 1.8M
2023-04-24 4,150.00 4,164.25 4,133.50 4,159.50 1.3M
2023-04-21 4,153.75 4,161.00 4,135.25 4,156.75 1.6M
2023-04-20 4,172.25 4,173.50 4,137.00 4,152.50 1.8M
2023-04-19 4,176.00 4,187.50 4,150.50 4,178.50 1.3M
2023-04-18 4,177.00 4,198.25 4,164.50 4,180.00 1.4M
2023-04-17 4,174.25 4,180.50 4,148.00 4,176.75 1.3M
2023-04-14 4,168.75 4,189.00 4,138.00 4,163.75 1.9M
2023-04-13 4,117.50 4,177.00 4,110.25 4,172.75 1.5M
2023-04-12 4,137.50 4,177.75 4,113.50 4,119.00 1.9M
2023-04-11 4,138.50 4,151.75 4,128.75 4,136.50 1.2M
2023-04-10 4,139.00 4,143.00 4,098.75 4,136.25 1.2M
2023-04-07 4,129.00 4,146.75 4,121.00 4,132.00 0.1M
2023-04-06 4,113.75 4,135.25 4,096.50 4,132.00 1.3M
2023-04-05 4,134.00 4,135.50 4,099.00 4,117.25 1.5M
2023-04-04 4,152.50 4,171.75 4,115.25 4,129.00 0.0M
2023-04-03 4,127.00 4,157.75 4,122.75 4,153.75 0.0M
2023-03-31 4,081.00 4,142.50 4,078.00 4,137.75 1.7M
2023-03-30 4,058.00 4,087.75 4,052.50 4,080.00 1.3M
2023-03-29 4,006.50 4,061.25 4,006.00 4,057.50 1.4M
2023-03-28 4,013.50 4,023.75 3,980.75 4,001.50 1.2M
2023-03-27 4,008.00 4,034.25 3,997.50 4,007.25 1.3M
2023-03-24 3,988.75 4,010.75 3,937.00 4,001.25 1.9M
2023-03-23 3,972.75 4,039.50 3,948.50 3,978.00 2.2M
2023-03-22 4,038.75 4,073.75 3,966.25 3,970.50 1.8M
2023-03-21 3,986.50 4,043.25 3,981.75 4,035.75 1.5M
2023-03-20 3,963.75 3,989.50 3,897.25 3,983.00 1.8M
2023-03-17 3,962.25 3,974.00 3,923.00 3,957.05 0.0M
2023-03-16 3,892.75 3,966.50 3,863.25 3,960.50 0.5M
2023-03-15 3,920.50 3,931.00 3,834.00 3,892.75 0.8M
2023-03-14 3,865.75 3,938.00 3,855.25 3,920.50 1.6M
2023-03-13 3,887.75 3,938.75 3,808.75 3,856.75 2.8M
2023-03-10 3,919.00 3,941.75 3,846.25 3,862.75 0.0M
2023-03-09 3,997.00 4,019.75 3,909.50 3,920.00 0.0M
2023-03-08 3,990.00 4,003.25 3,971.50 3,995.00 1.8M
2023-03-07 4,053.75 4,064.50 3,982.50 3,989.75 2.1M
2023-03-06 4,049.25 4,082.50 4,041.75 4,052.50 1.5M
2023-03-03 3,983.00 4,053.00 3,974.00 4,049.75 1.7M
2023-03-02 3,959.75 3,995.25 3,925.00 3,984.75 1.8M
2023-03-01 3,968.50 3,991.00 3,943.00 3,956.50 2.0M
2023-02-28 3,991.50 4,003.75 3,965.00 3,975.50 1.8M
2023-02-27 3,976.50 4,024.75 3,973.00 3,988.00 1.6M
2023-02-24 4,015.25 4,023.25 3,947.50 3,975.75 2.1M
2023-02-23 4,010.00 4,034.25 3,974.25 4,018.75 2.0M
2023-02-22 4,007.50 4,025.00 3,983.75 3,999.00 1.9M
2023-02-21 4,083.00 4,089.25 4,002.00 4,005.75 1.9M
2023-02-17 4,095.50 4,096.00 4,055.75 4,087.50 2.0M
2023-02-16 4,159.00 4,168.50 4,095.00 4,099.75 0.0M
2023-02-15 4,141.25 4,161.75 4,113.00 4,158.25 0.0M
2023-02-14 4,149.75 4,186.50 4,103.75 4,145.50 2.4M
2023-02-13 4,105.00 4,150.75 4,078.75 4,147.25 1.4M
2023-02-10 4,098.00 4,104.25 4,060.75 4,099.75 1.7M
2023-02-09 4,132.25 4,170.25 4,078.25 4,091.75 1.8M
2023-02-08 4,167.25 4,179.25 4,121.25 4,130.50 1.8M
2023-02-07 4,123.50 4,188.25 4,098.25 4,175.75 2.2M
2023-02-06 4,134.25 4,143.00 4,104.00 4,123.50 1.6M
2023-02-03 4,176.00 4,194.00 4,132.50 4,147.75 0.0M
2023-02-02 4,145.50 4,208.50 4,136.75 4,191.50 0.0M
2023-02-01 4,085.75 4,163.25 4,048.50 4,132.25 2.0M
2023-01-31 4,039.25 4,091.25 4,007.50 4,090.00 1.8M
2023-01-30 4,077.00 4,086.00 4,029.50 4,032.50 1.8M
2023-01-27 4,065.00 4,109.25 4,057.25 4,084.25 1.6M
2023-01-26 4,031.00 4,077.00 4,027.25 4,075.50 0.0M
2023-01-25 4,039.00 4,040.50 3,963.25 4,032.00 1.8M
2023-01-24 4,036.50 4,047.50 4,005.25 4,032.75 1.5M
2023-01-23 3,987.00 4,056.75 3,980.25 4,036.50 1.6M
2023-01-20 3,925.00 3,990.50 3,911.75 3,988.50 1.6M
2023-01-19 3,945.25 3,948.75 3,901.75 3,915.50 1.9M
2023-01-18 4,008.50 4,033.50 3,943.75 3,945.75 0.0M
2023-01-17 4,020.00 4,035.25 3,996.75 4,009.50 1.4M
2023-01-13 4,003.00 4,024.25 3,961.75 4,018.25 1.5M
2023-01-12 3,991.75 4,021.50 3,954.00 4,003.50 2.1M
2023-01-11 3,941.00 3,992.50 3,934.50 3,990.00 1.4M
2023-01-10 3,914.50 3,943.75 3,891.50 3,940.75 1.5M
2023-01-09 3,918.50 3,973.25 3,909.75 3,913.75 1.7M
2023-01-06 3,833.00 3,928.75 3,819.00 3,915.50 2.0M
2023-01-05 3,871.00 3,885.50 3,822.50 3,829.00 1.7M
2023-01-04 3,842.75 3,896.25 3,836.50 3,874.50 1.9M
2023-01-03 3,895.00 3,906.75 3,814.50 3,846.00 1.8M