VanEck Steel ETF (SLX)

SLX
🏛️ 美国 →
72.69
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
2025-09-26 71.94 72.69 71.94 72.69 0.0M
2025-09-25 71.48 72.49 71.45 71.93 0.0M
2025-09-24 71.69 72.16 71.69 71.90 0.0M
2025-09-23 73.02 73.02 71.66 71.86 0.0M
2025-09-22 72.00 72.39 71.73 72.31 0.0M
2025-09-19 72.02 72.36 71.93 72.06 0.0M
2025-09-18 72.79 72.79 71.84 72.36 0.0M
2025-09-17 72.24 73.52 71.90 72.21 0.0M
2025-09-16 72.97 72.98 72.33 72.85 0.0M
2025-09-15 71.43 72.59 71.43 72.58 0.0M
2025-09-12 72.16 72.16 71.29 71.53 0.0M
2025-09-11 71.43 72.20 70.99 72.20 0.0M
2025-09-10 70.74 71.13 70.74 71.13 0.2M
2025-09-09 71.57 71.90 70.17 70.21 0.0M
2025-09-08 72.33 72.33 71.31 71.49 0.0M
2025-09-05 71.00 72.27 70.97 72.19 0.0M
2025-09-04 69.41 70.51 69.41 70.51 0.0M
2025-09-03 69.80 69.80 69.12 69.72 0.0M
2025-09-02 70.00 70.00 69.41 69.90 0.0M
2025-08-29 71.06 71.47 71.06 71.09 0.0M
2025-08-28 71.31 71.38 71.04 71.38 0.0M
2025-08-27 70.44 71.04 70.44 71.00 0.0M
2025-08-26 70.77 71.03 70.77 70.84 0.0M
2025-08-25 70.96 71.58 70.96 71.08 0.0M
2025-08-22 70.81 71.05 70.74 71.03 0.0M
2025-08-21 68.37 68.75 68.20 68.72 0.0M
2025-08-20 69.15 69.15 68.53 68.58 0.0M
2025-08-19 69.64 69.69 69.02 69.29 0.0M
2025-08-18 69.36 69.73 69.19 69.47 0.0M
2025-08-15 70.43 70.43 69.38 69.57 0.0M
2025-08-14 70.34 70.34 69.43 70.05 0.0M
2025-08-13 70.13 71.25 70.01 71.21 0.0M
2025-08-12 69.00 70.16 69.00 70.16 0.0M
2025-08-11 68.25 68.25 67.48 68.10 0.0M
2025-08-08 68.01 68.70 68.01 68.22 0.0M
2025-08-07 67.77 68.46 67.05 67.61 0.0M
2025-08-06 67.84 67.84 66.71 66.92 0.1M
2025-08-05 66.96 67.55 66.70 67.37 0.0M
2025-08-04 67.50 67.50 66.71 66.73 0.0M
2025-08-01 67.51 67.58 66.69 66.97 0.0M
2025-07-31 68.51 68.61 67.82 68.06 0.1M
2025-07-30 70.44 70.48 69.49 69.69 0.0M
2025-07-29 71.05 71.20 70.06 70.61 0.0M
2025-07-28 71.75 71.76 71.04 71.09 0.0M
2025-07-25 72.05 72.62 71.66 72.43 0.0M
2025-07-24 73.43 73.45 71.93 72.05 0.1M
2025-07-23 73.81 74.25 73.81 74.16 0.0M
2025-07-22 72.46 73.43 72.46 73.26 0.0M
2025-07-21 71.59 72.44 71.25 71.73 0.0M
2025-07-18 70.51 70.51 69.72 70.04 0.0M
2025-07-17 69.06 70.21 68.72 70.15 0.1M
2025-07-16 69.39 69.39 68.36 69.16 0.1M
2025-07-15 70.46 70.46 69.20 69.36 0.2M
2025-07-14 70.83 71.15 70.36 70.37 0.0M
2025-07-11 71.03 71.49 70.53 71.38 0.0M
2025-07-10 70.94 71.71 70.94 71.05 0.0M
2025-07-09 69.98 69.98 69.63 69.98 0.0M
2025-07-08 69.64 70.50 69.64 69.99 0.0M
2025-07-07 69.43 69.69 68.86 68.99 0.0M
2025-07-03 69.89 70.30 69.89 70.19 0.0M
2025-07-02 68.37 69.95 68.29 69.89 0.0M
2025-07-01 65.83 67.38 65.83 67.18 0.0M
2025-06-30 66.71 66.71 66.10 66.16 0.0M
2025-06-27 66.34 66.54 65.81 66.53 0.0M
2025-06-26 65.04 66.18 65.04 66.18 0.0M
2025-06-25 64.64 64.64 64.12 64.22 0.0M
2025-06-24 64.91 65.05 64.59 64.83 0.0M
2025-06-23 63.23 64.41 63.23 64.30 0.0M
2025-06-20 64.66 64.76 63.51 63.59 0.0M
2025-06-18 65.04 65.54 64.74 64.81 0.0M
2025-06-17 65.03 65.49 64.94 64.96 0.0M
2025-06-16 65.17 65.65 65.17 65.27 0.0M
2025-06-13 64.37 64.87 64.31 64.45 0.0M
2025-06-12 64.41 64.88 64.24 64.88 0.0M
2025-06-11 65.36 65.50 64.94 64.96 0.0M
2025-06-10 65.80 66.12 65.78 65.97 0.0M
2025-06-09 65.34 66.00 65.34 65.75 0.0M
2025-06-06 65.00 65.12 64.66 65.03 0.0M
2025-06-05 64.89 65.06 64.30 64.33 0.0M
2025-06-04 64.52 64.72 64.38 64.40 0.0M
2025-06-03 63.50 64.30 62.85 64.30 0.0M
2025-06-02 63.97 64.35 63.22 63.75 0.1M
2025-05-30 62.46 62.46 61.37 61.87 0.0M
2025-05-29 62.92 62.92 62.28 62.68 0.0M
2025-05-28 63.26 63.26 62.57 62.65 0.0M
2025-05-27 62.61 63.60 62.55 63.60 0.0M
2025-05-23 61.37 62.39 61.37 62.18 0.0M
2025-05-22 62.07 62.15 61.65 61.69 0.0M
2025-05-21 63.09 63.46 62.45 62.46 0.0M
2025-05-20 63.45 63.52 63.18 63.41 0.0M
2025-05-19 62.97 63.66 62.70 63.66 0.0M
2025-05-16 62.96 63.56 62.73 63.50 0.0M
2025-05-15 62.94 63.33 62.90 63.22 0.0M
2025-05-14 63.98 63.98 63.39 63.45 0.0M
2025-05-13 63.62 64.09 63.50 63.79 0.0M
2025-05-12 63.40 63.75 62.69 63.13 0.0M
2025-05-09 61.59 61.59 60.63 61.43 0.0M
2025-05-08 61.34 61.84 61.03 61.35 0.0M
2025-05-07 61.73 61.73 60.79 61.21 0.0M
2025-05-06 61.48 61.88 61.48 61.71 0.0M
2025-05-05 62.51 62.51 61.80 61.80 0.0M
2025-05-02 61.42 62.84 61.42 62.51 0.0M
2025-05-01 60.81 61.09 60.36 60.55 0.0M
2025-04-30 59.47 60.28 59.09 60.13 0.0M
2025-04-29 60.57 61.11 60.57 60.92 0.0M
2025-04-28 60.26 61.16 60.23 60.60 0.0M
2025-04-25 60.29 60.29 59.68 60.16 0.0M
2025-04-24 59.69 60.64 59.48 60.45 0.0M
2025-04-23 59.22 60.32 58.85 58.85 0.0M
2025-04-22 56.77 57.75 56.59 57.56 0.0M
2025-04-21 56.79 56.79 55.55 55.89 0.0M
2025-04-17 56.97 57.33 56.97 56.99 0.0M
2025-04-16 56.77 56.90 55.92 56.36 0.0M
2025-04-15 56.63 57.11 56.46 56.74 0.0M
2025-04-14 57.29 57.67 56.59 56.87 0.0M
2025-04-11 55.34 56.80 55.19 56.80 0.0M
2025-04-10 55.71 55.81 54.00 55.21 0.0M
2025-04-09 52.47 57.53 52.05 57.44 0.0M
2025-04-08 56.26 56.26 52.18 52.50 0.0M
2025-04-07 51.96 56.40 51.69 54.19 0.0M
2025-04-04 55.57 55.57 52.83 54.25 0.0M
2025-04-03 59.64 59.79 57.58 57.58 0.0M
2025-04-02 60.77 61.97 60.76 61.91 0.0M
2025-04-01 61.50 61.62 61.16 61.53 0.0M
2025-03-31 60.85 61.50 60.29 61.50 0.0M
2025-03-28 63.40 63.61 61.81 61.87 0.0M
2025-03-27 63.17 63.95 63.13 63.67 0.1M
2025-03-26 64.49 64.61 63.67 63.99 0.0M
2025-03-25 63.74 64.62 63.74 64.27 0.0M
2025-03-24 63.42 64.24 63.41 63.76 0.0M
2025-03-21 63.22 63.22 62.29 62.89 0.0M
2025-03-20 64.28 64.51 64.07 64.18 0.0M
2025-03-19 64.14 64.89 63.92 64.80 0.0M
2025-03-18 64.24 64.24 63.44 64.18 0.0M
2025-03-17 64.01 64.13 63.45 64.01 0.0M
2025-03-14 62.59 63.95 62.59 63.89 0.0M
2025-03-13 61.56 62.07 60.99 61.43 0.0M
2025-03-12 61.76 61.76 61.21 61.21 0.0M
2025-03-11 60.41 61.51 60.39 61.27 0.0M
2025-03-10 61.69 61.69 59.90 60.47 0.0M
2025-03-07 62.58 62.79 61.62 62.52 0.0M
2025-03-06 62.54 63.42 62.09 62.70 0.0M
2025-03-05 61.41 62.84 61.41 62.75 0.0M
2025-03-04 61.18 61.75 59.36 60.61 0.0M
2025-03-03 63.29 63.70 61.32 61.32 0.0M
2025-02-28 61.93 62.35 61.46 62.24 0.0M
2025-02-27 62.99 63.09 62.30 62.34 0.0M
2025-02-26 63.48 63.74 62.69 62.72 0.0M
2025-02-25 63.06 63.09 62.02 62.70 0.0M
2025-02-24 63.46 63.47 62.99 63.02 0.0M
2025-02-21 64.76 64.76 62.73 62.82 0.0M
2025-02-20 64.37 65.04 63.84 64.13 0.0M
2025-02-19 64.26 64.45 63.71 63.98 0.0M
2025-02-18 63.87 64.65 63.47 64.64 0.0M
2025-02-14 63.51 63.61 62.75 63.32 0.0M
2025-02-13 62.34 63.05 62.15 62.98 0.0M
2025-02-12 62.57 62.86 62.14 62.21 0.0M
2025-02-11 63.74 63.74 62.74 62.91 0.0M
2025-02-10 63.25 63.81 62.83 63.42 0.0M
2025-02-07 63.05 63.05 61.33 61.34 0.0M
2025-02-06 62.49 62.97 62.49 62.61 0.0M
2025-02-05 61.79 61.86 61.46 61.86 0.0M
2025-02-04 60.50 61.47 60.50 61.47 0.0M
2025-02-03 60.44 60.77 59.60 60.40 0.0M
2025-01-31 61.97 62.12 60.84 60.91 0.0M
2025-01-30 62.12 62.12 61.33 61.85 0.0M
2025-01-29 61.17 61.89 61.16 61.56 0.0M
2025-01-28 60.82 61.15 60.70 61.14 0.0M
2025-01-27 60.82 61.26 60.80 61.01 0.0M
2025-01-24 61.33 61.74 61.19 61.42 0.0M
2025-01-23 60.75 61.36 60.55 60.91 0.0M
2025-01-22 61.45 61.45 60.39 60.39 0.0M
2025-01-21 61.28 61.72 61.27 61.47 0.0M
2025-01-17 60.59 61.16 60.59 60.71 0.0M
2025-01-16 60.12 60.57 60.00 60.37 0.0M
2025-01-15 60.58 60.73 59.88 60.54 0.0M
2025-01-14 59.50 59.64 59.14 59.60 0.0M
2025-01-13 57.31 59.15 57.31 59.05 0.0M
2025-01-10 57.36 57.78 57.36 57.59 0.0M
2025-01-08 58.19 58.19 57.42 57.93 0.0M
2025-01-07 59.24 59.48 58.34 58.62 0.0M
2025-01-06 58.76 59.48 58.69 58.77 0.0M
2025-01-03 58.14 58.14 57.32 57.80 0.0M
2025-01-02 58.75 58.98 58.10 58.12 0.0M