SPDR® Portfolio Emerging Markets ETF (SPEM)

SPEM
🏛️ 美国 →
46.26
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
2022-12-30 33.14 33.28 32.87 32.96 3.4M
2022-12-29 33.22 33.42 33.16 33.36 2.3M
2022-12-28 33.18 33.21 32.81 32.83 2.1M
2022-12-27 33.01 33.39 33.00 33.25 2.3M
2022-12-23 32.76 32.85 32.62 32.76 2.1M
2022-12-22 32.94 32.99 32.58 32.83 5.7M
2022-12-21 32.81 33.10 32.74 33.10 1.6M
2022-12-20 32.70 32.96 32.67 32.83 2.4M
2022-12-19 33.69 33.72 33.47 33.54 1.8M
2022-12-16 33.64 33.75 33.50 33.54 2.9M
2022-12-15 34.02 34.10 33.49 33.54 2.8M
2022-12-14 34.16 34.33 33.93 34.15 2.4M
2022-12-13 34.56 34.64 34.08 34.14 2.1M
2022-12-12 33.94 33.95 33.67 33.93 2.5M
2022-12-09 34.31 34.36 34.04 34.04 2.5M
2022-12-08 34.25 34.43 34.17 34.31 1.9M
2022-12-07 33.90 34.07 33.86 33.95 2.4M
2022-12-06 34.28 34.31 34.06 34.16 2.3M
2022-12-05 34.47 34.52 34.07 34.16 2.6M
2022-12-02 34.05 34.59 34.00 34.51 1.7M
2022-12-01 34.41 34.53 34.19 34.30 2.4M
2022-11-30 34.12 34.49 33.95 34.41 5.0M
2022-11-29 33.41 33.59 33.37 33.46 1.9M
2022-11-28 32.86 33.16 32.81 32.82 2.1M
2022-11-25 32.95 33.04 32.92 32.95 1.1M
2022-11-23 32.88 33.09 32.88 33.06 2.0M
2022-11-22 32.72 32.88 32.67 32.85 3.1M
2022-11-21 32.76 32.84 32.63 32.77 2.7M
2022-11-18 33.16 33.16 32.95 33.06 2.2M
2022-11-17 32.69 33.34 32.68 33.32 2.0M
2022-11-16 33.41 33.42 33.14 33.15 1.4M
2022-11-15 33.88 33.94 33.47 33.67 2.7M
2022-11-14 33.04 33.24 32.91 33.02 4.6M
2022-11-11 32.95 33.21 32.86 33.12 2.0M
2022-11-10 32.18 32.47 32.07 32.44 3.1M
2022-11-09 31.79 31.91 31.45 31.48 2.8M
2022-11-08 31.90 32.21 31.79 32.07 2.5M
2022-11-07 32.09 32.14 31.83 31.92 1.4M
2022-11-04 31.85 31.97 31.55 31.97 3.7M
2022-11-03 30.36 30.84 30.35 30.76 4.9M
2022-11-02 30.81 31.15 30.50 30.50 4.1M
2022-11-01 30.96 31.03 30.66 30.76 4.0M
2022-10-31 30.05 30.32 30.02 30.26 2.5M
2022-10-28 30.14 30.39 30.08 30.38 2.3M
2022-10-27 30.59 30.82 30.52 30.56 3.4M
2022-10-26 30.45 31.03 30.44 30.79 3.6M
2022-10-25 30.16 30.40 30.15 30.37 5.0M
2022-10-24 30.19 30.20 29.80 30.18 2.8M
2022-10-21 30.76 31.29 30.67 31.26 1.4M
2022-10-20 30.84 31.25 30.78 30.82 1.6M
2022-10-19 30.71 30.87 30.54 30.61 2.7M
2022-10-18 31.41 31.47 30.92 31.15 3.2M
2022-10-17 30.95 31.27 30.95 31.13 2.0M
2022-10-14 30.97 31.00 30.36 30.40 5.4M
2022-10-13 30.00 30.96 29.96 30.81 2.4M
2022-10-12 30.70 30.83 30.59 30.68 1.7M
2022-10-11 30.84 31.02 30.59 30.67 2.3M
2022-10-10 31.33 31.36 31.04 31.12 1.7M
2022-10-07 31.87 31.92 31.48 31.52 2.4M
2022-10-06 32.28 32.42 32.15 32.17 5.5M
2022-10-05 32.31 32.51 32.12 32.43 3.2M
2022-10-04 32.06 32.44 32.03 32.38 3.5M
2022-10-03 31.23 31.58 31.08 31.49 2.3M
2022-09-30 30.99 31.29 30.99 31.04 6.8M
2022-09-29 31.16 31.16 30.78 31.04 4.0M
2022-09-28 31.20 31.72 31.19 31.64 4.0M
2022-09-27 31.63 31.83 31.28 31.40 3.7M
2022-09-26 31.58 31.74 31.35 31.42 2.7M
2022-09-23 32.05 32.10 31.69 31.86 8.3M
2022-09-22 32.72 32.80 32.52 32.60 4.3M
2022-09-21 33.06 33.22 32.71 32.73 3.4M
2022-09-20 33.24 33.39 33.14 33.25 3.3M
2022-09-19 32.95 33.37 32.95 33.36 2.6M
2022-09-16 33.23 33.34 33.09 33.23 2.6M
2022-09-15 33.73 33.93 33.58 33.66 1.9M
2022-09-14 34.01 34.06 33.84 33.99 2.3M
2022-09-13 34.19 34.31 33.76 33.80 2.5M
2022-09-12 34.65 34.87 34.60 34.87 1.4M
2022-09-09 34.20 34.41 34.20 34.38 0.7M
2022-09-08 33.71 33.92 33.64 33.90 2.6M
2022-09-07 33.57 34.00 33.54 33.98 1.6M
2022-09-06 33.97 34.01 33.67 33.70 1.6M
2022-09-02 34.20 34.36 33.92 33.98 1.7M
2022-09-01 34.19 34.25 33.92 34.23 3.1M
2022-08-31 34.64 34.76 34.40 34.40 2.4M
2022-08-30 34.89 34.89 34.28 34.36 1.3M
2022-08-29 34.83 35.01 34.76 34.77 1.5M
2022-08-26 35.62 35.64 34.88 34.91 1.4M
2022-08-25 35.02 35.37 34.95 35.36 1.3M
2022-08-24 34.48 34.90 34.44 34.73 1.1M
2022-08-23 34.59 34.86 34.53 34.72 2.1M
2022-08-22 34.56 34.62 34.48 34.54 2.1M
2022-08-19 34.89 34.91 34.65 34.72 1.1M
2022-08-18 35.26 35.28 35.02 35.16 2.0M
2022-08-17 35.31 35.49 35.25 35.35 0.9M
2022-08-16 35.33 35.50 35.31 35.44 0.9M
2022-08-15 35.24 35.45 35.22 35.40 1.7M
2022-08-12 35.21 35.55 35.18 35.55 0.8M
2022-08-11 35.32 35.62 35.14 35.21 1.7M
2022-08-10 34.90 35.11 34.77 35.09 1.2M
2022-08-09 34.74 34.79 34.55 34.62 1.9M
2022-08-08 34.70 34.88 34.62 34.66 1.1M
2022-08-05 34.37 34.63 34.33 34.61 1.5M
2022-08-04 34.53 34.64 34.44 34.58 1.7M
2022-08-03 34.14 34.38 33.99 34.32 1.2M
2022-08-02 34.06 34.47 33.95 34.14 2.0M
2022-08-01 34.29 34.52 34.13 34.31 2.2M
2022-07-29 34.30 34.56 34.19 34.55 1.8M
2022-07-28 34.63 34.75 34.26 34.71 1.2M
2022-07-27 34.23 34.65 34.11 34.58 1.2M
2022-07-26 34.22 34.28 33.90 33.96 2.4M
2022-07-25 34.16 34.26 34.09 34.24 1.2M
2022-07-22 34.37 34.42 33.97 34.10 1.6M
2022-07-21 34.17 34.43 34.11 34.42 2.7M
2022-07-20 34.11 34.17 33.93 34.07 2.5M
2022-07-19 34.04 34.22 33.97 34.19 1.2M
2022-07-18 33.92 34.09 33.62 33.68 2.0M
2022-07-15 33.30 33.46 33.03 33.45 1.5M
2022-07-14 33.30 33.36 33.01 33.36 3.8M
2022-07-13 33.21 33.72 33.19 33.55 2.9M
2022-07-12 33.68 33.83 33.52 33.63 2.9M
2022-07-11 34.00 34.01 33.72 33.80 2.0M
2022-07-08 34.58 34.78 34.46 34.64 1.8M
2022-07-07 34.47 34.84 34.47 34.76 2.7M
2022-07-06 34.09 34.19 33.83 34.10 2.9M
2022-07-05 33.90 34.33 33.79 34.32 2.4M
2022-07-01 34.40 34.60 34.22 34.57 5.2M
2022-06-30 34.50 34.82 34.30 34.77 3.6M
2022-06-29 34.98 35.03 34.81 34.96 1.5M
2022-06-28 35.45 35.58 34.97 35.00 2.5M
2022-06-27 35.31 35.34 35.12 35.18 1.8M
2022-06-24 34.76 35.15 34.73 35.14 1.4M
2022-06-23 34.44 34.61 34.16 34.45 2.2M
2022-06-22 34.19 34.53 34.19 34.30 2.9M
2022-06-21 34.81 34.97 34.75 34.85 2.0M
2022-06-17 34.89 34.98 34.51 34.76 4.1M
2022-06-16 34.65 34.71 34.33 34.58 3.8M
2022-06-15 35.29 35.83 35.08 35.61 3.4M
2022-06-14 35.01 35.23 34.88 35.11 2.5M
2022-06-13 35.00 35.17 34.55 34.65 3.6M
2022-06-10 36.13 36.16 35.72 35.80 2.8M
2022-06-09 36.66 36.69 36.11 36.11 1.5M
2022-06-08 36.92 37.09 36.81 36.96 1.5M
2022-06-07 36.45 36.83 36.39 36.81 1.6M
2022-06-06 36.98 37.07 36.54 36.64 1.5M
2022-06-03 36.60 36.67 36.35 36.40 1.7M
2022-06-02 36.47 36.99 36.42 36.98 2.3M
2022-06-01 36.73 36.81 36.18 36.31 2.1M
2022-05-31 36.91 36.91 36.51 36.52 2.0M
2022-05-27 35.87 36.06 35.74 36.06 2.7M
2022-05-26 35.04 35.74 35.00 35.66 2.0M
2022-05-25 34.82 35.18 34.77 35.07 2.7M
2022-05-24 35.03 35.07 34.63 34.95 3.0M
2022-05-23 35.49 35.62 35.33 35.54 3.6M
2022-05-20 35.49 35.59 34.80 35.28 2.7M
2022-05-19 34.76 35.28 34.76 35.16 3.4M
2022-05-18 35.19 35.29 34.56 34.63 4.2M
2022-05-17 35.42 35.46 35.09 35.37 3.9M
2022-05-16 34.46 34.70 34.37 34.55 2.8M
2022-05-13 34.12 34.66 34.12 34.65 3.4M
2022-05-12 33.71 34.13 33.47 33.85 7.5M
2022-05-11 34.45 34.72 33.99 34.04 13.3M
2022-05-10 34.56 34.62 33.96 34.25 6.2M
2022-05-09 34.43 34.61 34.06 34.10 4.5M
2022-05-06 35.23 35.34 34.86 35.07 6.0M
2022-05-05 36.12 36.16 35.25 35.54 5.1M
2022-05-04 36.13 36.92 35.90 36.87 4.5M
2022-05-03 36.50 36.54 36.33 36.49 4.8M
2022-05-02 36.16 36.37 35.81 36.23 3.5M
2022-04-29 36.85 37.00 36.29 36.30 2.6M
2022-04-28 36.06 36.33 35.71 36.27 3.1M
2022-04-27 35.65 35.99 35.59 35.81 4.5M
2022-04-26 35.85 35.85 35.32 35.34 3.8M
2022-04-25 35.78 36.11 35.69 36.07 4.8M
2022-04-22 36.81 37.03 36.42 36.44 3.8M
2022-04-21 37.41 37.50 36.65 36.73 5.3M
2022-04-20 37.70 37.70 37.35 37.41 2.0M
2022-04-19 37.43 37.70 37.35 37.67 2.0M
2022-04-18 37.81 38.06 37.71 37.90 2.0M
2022-04-14 38.26 38.27 37.98 38.01 2.1M
2022-04-13 38.17 38.46 38.13 38.40 4.2M
2022-04-12 38.46 38.48 37.99 38.05 3.0M
2022-04-11 38.35 38.47 38.20 38.22 1.9M
2022-04-08 38.68 38.87 38.61 38.67 1.4M
2022-04-07 38.67 38.76 38.41 38.62 2.1M
2022-04-06 39.14 39.16 38.73 38.92 1.7M
2022-04-05 39.89 39.89 39.28 39.33 2.3M
2022-04-04 39.83 40.07 39.72 40.03 2.1M
2022-04-01 39.45 39.53 39.11 39.37 2.8M
2022-03-31 39.03 39.05 38.62 38.64 3.0M
2022-03-30 39.24 39.49 39.10 39.21 2.1M
2022-03-29 39.25 39.36 39.08 39.28 1.5M
2022-03-28 38.55 38.70 38.36 38.69 1.4M
2022-03-25 38.50 38.61 38.33 38.61 1.4M
2022-03-24 38.65 38.86 38.54 38.84 2.2M
2022-03-23 38.52 38.99 38.41 38.60 3.2M
2022-03-22 38.75 39.00 38.71 38.88 2.4M
2022-03-21 38.27 38.42 37.97 38.28 2.9M
2022-03-18 37.97 38.88 37.87 38.81 3.5M
2022-03-17 38.03 38.24 37.71 38.23 4.7M
2022-03-16 37.25 38.42 37.08 38.39 4.3M
2022-03-15 35.21 35.75 35.07 35.69 5.3M
2022-03-14 36.21 36.43 35.63 35.72 3.5M
2022-03-11 37.52 37.57 36.59 36.60 2.5M
2022-03-10 37.34 37.44 37.07 37.28 3.3M
2022-03-09 37.27 37.90 37.27 37.81 4.5M
2022-03-08 36.94 37.29 36.56 36.85 5.1M
2022-03-07 37.50 37.60 36.75 36.76 4.0M
2022-03-04 38.22 38.39 37.99 38.20 3.6M
2022-03-03 39.30 39.34 38.83 38.94 4.4M
2022-03-02 39.32 39.58 39.03 39.45 5.1M
2022-03-01 39.67 39.91 39.12 39.25 5.4M
2022-02-28 39.57 39.90 39.49 39.83 5.0M
2022-02-25 39.96 40.42 39.72 40.41 4.7M
2022-02-24 38.62 39.74 38.46 39.71 7.6M
2022-02-23 41.23 41.24 40.56 40.62 6.7M
2022-02-22 41.01 41.28 40.76 40.97 3.4M
2022-02-18 41.92 41.92 41.57 41.64 3.4M
2022-02-17 42.32 42.39 41.95 42.02 2.5M
2022-02-16 42.24 42.71 42.16 42.56 2.8M
2022-02-15 41.92 42.26 41.90 42.26 2.1M
2022-02-14 41.45 41.50 41.08 41.31 3.4M
2022-02-11 42.20 42.36 41.54 41.62 2.8M
2022-02-10 42.18 42.76 42.18 42.24 3.0M
2022-02-09 42.27 42.56 42.21 42.54 7.1M
2022-02-08 41.48 41.93 41.48 41.92 3.4M
2022-02-07 41.43 41.73 41.41 41.54 1.9M
2022-02-04 41.27 41.74 41.22 41.58 3.6M
2022-02-03 41.44 41.70 41.38 41.51 3.7M
2022-02-02 42.10 42.11 41.64 41.88 3.1M
2022-02-01 41.91 41.95 41.56 41.94 2.3M
2022-01-31 40.97 41.78 40.92 41.75 2.3M
2022-01-28 40.39 40.54 40.00 40.49 8.9M
2022-01-27 40.83 40.86 40.37 40.39 3.7M
2022-01-26 41.41 41.50 40.65 40.73 4.1M
2022-01-25 40.90 41.35 40.67 41.12 6.3M
2022-01-24 41.08 41.14 40.21 41.13 9.4M
2022-01-21 42.23 42.25 41.64 41.70 9.9M
2022-01-20 42.68 42.91 42.25 42.29 11.6M
2022-01-19 42.23 42.28 42.02 42.07 2.1M
2022-01-18 41.91 42.11 41.84 41.93 3.9M
2022-01-14 42.38 42.56 42.28 42.53 1.6M
2022-01-13 42.85 42.89 42.41 42.43 1.7M
2022-01-12 42.87 43.05 42.75 43.02 3.5M
2022-01-11 41.82 42.46 41.76 42.46 6.6M
2022-01-10 41.61 41.71 41.32 41.63 2.3M
2022-01-07 41.36 41.56 41.21 41.51 3.1M
2022-01-06 41.10 41.37 40.95 41.22 1.8M
2022-01-05 41.40 41.69 40.93 40.95 1.4M
2022-01-04 41.74 41.74 41.47 41.57 1.6M
2022-01-03 41.64 41.78 41.42 41.73 3.0M