美国标普中型股400指数期货

🏛️ 美国 →
3,291.20
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 2,837.00 2,843.00 2,806.60 2,809.50 0.0M
2023-12-28 2,836.50 2,842.80 2,824.40 2,835.70 0.0M
2023-12-27 2,839.20 2,846.20 2,828.20 2,838.10 0.0M
2023-12-26 2,815.70 2,846.40 2,815.70 2,837.50 0.0M
2023-12-25 2,787.55 2,823.70 2,787.55 2,822.90 0.0M
2023-12-22 2,803.80 2,831.50 2,795.80 2,815.80 0.0M
2023-12-21 2,774.70 2,807.30 2,773.20 2,805.60 0.0M
2023-12-20 2,807.90 2,829.00 2,765.20 2,768.50 0.0M
2023-12-19 2,775.30 2,815.80 2,771.60 2,813.80 0.0M
2023-12-18 2,779.40 2,790.60 2,772.20 2,778.10 0.0M
2023-12-15 2,776.20 2,784.40 2,767.00 2,767.57 0.0M
2023-12-14 2,711.70 2,780.10 2,711.70 2,772.40 0.0M
2023-12-13 2,642.10 2,717.00 2,629.50 2,707.90 0.0M
2023-12-12 2,651.20 2,656.40 2,630.00 2,642.30 0.0M
2023-12-11 2,637.30 2,649.80 2,627.50 2,647.50 0.0M
2023-12-08 2,624.00 2,645.10 2,611.30 2,633.40 0.0M
2023-12-07 2,610.00 2,623.60 2,598.10 2,622.50 0.0M
2023-12-06 2,615.50 2,651.80 2,607.40 2,609.00 0.0M
2023-12-05 2,648.00 2,649.40 2,608.10 2,614.10 0.0M
2023-12-04 2,629.80 2,651.50 2,617.40 2,649.20 0.0M
2023-12-01 2,567.30 2,630.00 2,554.70 2,628.00 0.0M
2023-11-30 2,553.60 2,570.70 2,546.00 2,567.60 0.0M
2023-11-29 2,543.80 2,580.00 2,542.70 2,553.00 0.0M
2023-11-28 2,561.30 2,565.20 2,540.70 2,543.90 0.0M
2023-11-27 2,565.00 2,566.10 2,543.30 2,560.70 0.0M
2023-11-24 2,553.90 2,568.90 2,548.40 2,565.00 0.0M
2023-11-23 2,554.35 2,560.10 2,527.65 2,549.30 0.0M
2023-11-22 2,539.60 2,563.30 2,537.90 2,554.30 0.0M
2023-11-21 2,552.20 2,557.10 2,534.60 2,540.50 0.0M
2023-11-20 2,540.80 2,558.50 2,531.30 2,553.70 0.0M
2023-11-17 2,524.20 2,548.30 2,523.10 2,543.00 0.0M
2023-11-16 2,547.00 2,556.50 2,514.00 2,522.40 0.0M
2023-11-15 2,542.50 2,576.90 2,537.60 2,549.70 0.0M
2023-11-14 2,445.10 2,545.70 2,438.60 2,538.30 0.0M
2023-11-13 2,448.50 2,451.40 2,430.90 2,443.70 0.0M
2023-11-10 2,419.00 2,448.90 2,412.60 2,446.80 0.0M
2023-11-09 2,441.00 2,459.30 2,412.60 2,416.70 0.0M
2023-11-08 2,456.30 2,467.40 2,439.70 2,444.70 0.0M
2023-11-07 2,459.50 2,462.90 2,443.30 2,456.00 0.0M
2023-11-06 2,492.20 2,492.20 2,453.30 2,463.10 0.0M
2023-11-03 2,440.90 2,500.40 2,437.40 2,487.20 0.0M
2023-11-02 2,387.90 2,441.00 2,387.90 2,439.60 0.0M
2023-11-01 2,371.70 2,389.80 2,354.80 2,389.20 0.0M
2023-10-31 2,350.90 2,380.10 2,341.70 2,375.10 0.0M
2023-10-30 2,340.00 2,368.60 2,333.30 2,353.80 0.0M
2023-10-27 2,370.30 2,380.70 2,329.80 2,335.80 0.0M
2023-10-26 2,359.50 2,386.00 2,340.70 2,367.10 0.0M
2023-10-25 2,391.20 2,392.90 2,354.80 2,357.20 0.0M
2023-10-24 2,388.50 2,410.90 2,383.20 2,394.70 0.0M
2023-10-23 2,410.60 2,413.10 2,380.00 2,382.30 0.0M
2023-10-20 2,432.90 2,437.90 2,401.80 2,404.50 0.0M
2023-10-19 2,471.10 2,479.20 2,424.20 2,431.80 0.0M
2023-10-18 2,525.90 2,528.60 2,468.30 2,470.50 0.0M
2023-10-17 2,498.90 2,544.10 2,482.40 2,526.90 0.0M
2023-10-16 2,459.60 2,503.00 2,459.60 2,496.60 0.0M
2023-10-13 2,468.90 2,483.60 2,449.20 2,457.80 0.0M
2023-10-12 2,525.80 2,539.60 2,458.50 2,472.60 0.0M
2023-10-11 2,513.60 2,533.10 2,503.50 2,522.30 0.0M
2023-10-10 2,490.00 2,530.80 2,488.40 2,514.80 0.0M
2023-10-09 2,462.20 2,498.30 2,441.10 2,491.00 0.0M
2023-10-06 2,451.60 2,487.00 2,425.70 2,473.20 0.0M
2023-10-05 2,453.00 2,464.10 2,437.30 2,453.00 0.0M
2023-10-04 2,443.70 2,461.40 2,426.60 2,458.30 0.0M
2023-10-03 2,487.30 2,491.70 2,435.70 2,446.10 0.0M
2023-10-02 2,524.50 2,537.20 2,476.80 2,486.70 0.0M
2023-09-29 2,536.50 2,553.50 2,517.20 2,520.40 0.0M
2023-09-28 2,509.60 2,542.20 2,498.00 2,531.40 0.0M
2023-09-27 2,497.80 2,516.80 2,486.00 2,505.20 0.0M
2023-09-26 2,534.60 2,534.60 2,490.20 2,491.80 0.0M
2023-09-25 2,520.00 2,535.50 2,501.10 2,531.70 0.0M
2023-09-22 2,519.70 2,535.40 2,515.20 2,516.20 0.0M
2023-09-21 2,568.00 2,568.80 2,518.10 2,520.90 0.0M
2023-09-20 2,584.90 2,607.90 2,565.70 2,568.00 0.0M
2023-09-19 2,592.00 2,599.80 2,574.20 2,583.90 0.0M
2023-09-18 2,594.60 2,601.80 2,583.50 2,589.40 0.0M
2023-09-15 2,601.40 2,601.40 2,601.40 2,581.96 0.0M
2023-09-14 2,566.40 2,600.50 2,566.40 2,595.60 0.0M
2023-09-13 2,581.40 2,582.80 2,553.20 2,563.80 0.0M
2023-09-12 2,578.30 2,592.20 2,571.90 2,578.60 0.0M
2023-09-11 2,574.90 2,596.00 2,573.80 2,579.20 0.0M
2023-09-08 2,579.90 2,585.80 2,569.60 2,575.60 0.0M
2023-09-07 2,604.10 2,605.90 2,570.30 2,579.30 0.0M
2023-09-06 2,611.10 2,626.50 2,590.70 2,603.80 0.0M
2023-09-05 2,671.10 2,673.60 2,610.30 2,611.20 0.0M
2023-09-04 2,668.55 2,673.75 2,652.30 2,660.25 0.0M
2023-09-03 2,667.50 2,671.25 2,664.40 2,668.55 0.0M
2023-09-01 2,649.80 2,679.10 2,648.80 2,672.90 0.0M
2023-08-31 2,650.00 2,662.90 2,646.40 2,648.70 0.0M
2023-08-30 2,644.50 2,658.60 2,637.70 2,649.10 0.0M
2023-08-29 2,607.90 2,644.00 2,597.60 2,643.30 0.0M
2023-08-28 2,584.10 2,620.80 2,582.50 2,606.60 0.0M
2023-08-25 2,578.00 2,596.10 2,557.80 2,584.10 0.0M
2023-08-24 2,605.10 2,617.30 2,572.90 2,575.70 0.0M
2023-08-23 2,576.20 2,605.40 2,568.30 2,602.90 0.0M
2023-08-22 2,584.20 2,600.80 2,570.00 2,574.40 0.0M
2023-08-21 2,585.80 2,598.40 2,566.90 2,587.00 0.0M
2023-08-18 2,578.70 2,591.60 2,558.30 2,584.60 0.0M
2023-08-17 2,612.40 2,623.50 2,577.30 2,578.80 0.0M
2023-08-16 2,640.30 2,647.80 2,612.00 2,613.20 0.0M
2023-08-15 2,675.80 2,678.80 2,635.70 2,638.00 0.0M
2023-08-14 2,672.70 2,678.80 2,647.80 2,674.70 0.0M
2023-08-11 2,673.00 2,678.60 2,657.70 2,669.90 0.0M
2023-08-10 2,679.60 2,706.20 2,660.00 2,669.90 0.0M
2023-08-09 2,687.50 2,700.60 2,667.00 2,675.60 0.0M
2023-08-08 2,713.30 2,713.30 2,660.70 2,689.80 0.0M
2023-08-07 2,693.20 2,716.50 2,693.20 2,713.90 0.0M
2023-08-04 2,691.30 2,721.20 2,684.20 2,692.50 0.0M
2023-08-03 2,704.70 2,710.20 2,675.40 2,693.20 0.0M
2023-08-02 2,716.90 2,727.30 2,693.70 2,704.00 0.0M
2023-08-01 2,744.50 2,747.20 2,718.60 2,735.20 0.0M
2023-07-31 2,730.00 2,749.50 2,725.90 2,743.40 0.0M
2023-07-28 2,711.30 2,741.50 2,704.30 2,731.70 0.0M
2023-07-27 2,738.60 2,768.20 2,703.00 2,710.00 0.0M
2023-07-26 2,729.90 2,752.60 2,724.60 2,744.50 0.0M
2023-07-25 2,725.90 2,743.70 2,716.80 2,730.60 0.0M
2023-07-24 2,724.00 2,741.40 2,717.00 2,726.00 0.0M
2023-07-21 2,732.40 2,746.20 2,719.30 2,722.40 0.0M
2023-07-20 2,742.70 2,754.70 2,718.50 2,729.00 0.0M
2023-07-19 2,732.50 2,751.30 2,728.00 2,744.50 0.0M
2023-07-18 2,706.00 2,738.30 2,701.80 2,735.10 0.0M
2023-07-17 2,690.70 2,716.10 2,681.80 2,709.90 0.0M
2023-07-14 2,714.80 2,720.40 2,680.70 2,691.70 0.0M
2023-07-13 2,708.40 2,721.80 2,702.60 2,718.80 0.0M
2023-07-12 2,683.50 2,724.80 2,683.00 2,704.50 0.0M
2023-07-11 2,656.50 2,688.10 2,652.80 2,684.40 0.0M
2023-07-10 2,624.40 2,657.20 2,604.70 2,655.60 0.0M
2023-07-07 2,596.30 2,644.90 2,589.30 2,622.20 0.0M
2023-07-06 2,628.20 2,628.90 2,572.70 2,598.30 0.0M
2023-07-05 2,651.60 2,656.60 2,623.50 2,628.10 0.0M
2023-07-04 2,649.60 2,655.40 2,646.85 2,648.80 0.0M
2023-07-03 2,645.80 2,658.90 2,638.00 2,651.80 0.0M
2023-06-30 2,626.10 2,654.80 2,625.20 2,644.10 0.0M
2023-06-29 2,600.80 2,628.90 2,592.10 2,627.60 0.0M
2023-06-28 2,596.50 2,601.00 2,577.90 2,596.40 0.0M
2023-06-27 2,560.60 2,601.30 2,552.20 2,597.70 0.0M
2023-06-26 2,536.70 2,569.90 2,526.30 2,556.00 0.0M
2023-06-23 2,570.80 2,570.80 2,532.70 2,536.50 0.0M
2023-06-22 2,583.10 2,585.90 2,553.50 2,566.80 0.0M
2023-06-21 2,584.50 2,593.80 2,567.30 2,582.50 0.0M
2023-06-20 2,610.70 2,612.70 2,572.20 2,586.50 0.0M
2023-06-19 2,609.10 2,609.95 2,597.35 2,602.25 0.0M
2023-06-18 2,614.30 2,614.30 2,608.80 2,609.35 0.0M
2023-06-16 2,612.10 2,631.00 2,594.90 2,605.59 0.0M
2023-06-15 2,572.00 2,593.40 2,558.10 2,592.00 0.0M
2023-06-14 2,584.10 2,603.90 2,552.50 2,568.70 0.0M
2023-06-13 2,558.00 2,593.20 2,555.70 2,584.30 0.0M
2023-06-12 2,547.40 2,562.30 2,534.10 2,556.70 0.0M
2023-06-09 2,556.60 2,562.90 2,535.90 2,543.40 0.0M
2023-06-08 2,576.30 2,578.90 2,544.10 2,558.70 0.0M
2023-06-07 2,531.80 2,577.00 2,527.60 2,571.20 0.0M
2023-06-06 2,479.30 2,537.70 2,476.40 2,532.80 0.0M
2023-06-05 2,510.50 2,518.00 2,467.60 2,481.30 0.0M
2023-06-02 2,434.10 2,510.50 2,431.40 2,508.80 0.0M
2023-06-01 2,408.50 2,435.00 2,398.20 2,429.50 0.0M
2023-05-31 2,444.50 2,445.70 2,394.90 2,409.00 0.0M
2023-05-30 2,456.60 2,463.90 2,433.50 2,444.10 0.0M
2023-05-29 2,456.60 2,459.50 2,433.15 2,450.75 0.0M
2023-05-28 2,421.00 2,462.80 2,421.00 2,456.95 0.0M
2023-05-26 2,421.80 2,450.70 2,415.40 2,446.80 0.0M
2023-05-25 2,420.90 2,430.60 2,402.40 2,423.40 0.0M
2023-05-24 2,451.70 2,456.40 2,415.90 2,424.60 0.0M
2023-05-23 2,477.20 2,487.50 2,447.50 2,449.90 0.0M
2023-05-22 2,455.60 2,485.00 2,454.00 2,475.00 0.0M
2023-05-19 2,486.00 2,499.00 2,452.00 2,461.70 0.0M
2023-05-18 2,463.50 2,488.00 2,451.40 2,484.60 0.0M
2023-05-17 2,427.00 2,469.50 2,420.80 2,464.60 0.0M
2023-05-16 2,457.60 2,458.30 2,421.00 2,422.30 0.0M
2023-05-15 2,435.00 2,467.60 2,432.20 2,458.30 0.0M
2023-05-12 2,439.60 2,457.10 2,422.50 2,439.20 0.0M
2023-05-11 2,457.50 2,467.10 2,426.90 2,439.50 0.0M
2023-05-10 2,454.00 2,491.10 2,430.70 2,456.50 0.0M
2023-05-09 2,461.60 2,462.10 2,439.90 2,452.50 0.0M
2023-05-08 2,474.10 2,482.70 2,452.30 2,461.70 0.0M
2023-05-05 2,413.30 2,477.50 2,413.30 2,469.70 0.0M
2023-05-04 2,462.00 2,462.00 2,404.60 2,417.30 0.0M
2023-05-03 2,461.30 2,506.30 2,449.60 2,460.00 0.0M
2023-05-02 2,495.80 2,502.10 2,430.90 2,462.30 0.0M
2023-05-01 2,501.90 2,520.90 2,494.20 2,499.90 0.0M
2023-04-28 2,474.70 2,504.90 2,458.70 2,500.60 0.0M
2023-04-27 2,440.90 2,480.80 2,437.00 2,478.40 0.0M
2023-04-26 2,459.20 2,466.90 2,436.50 2,441.10 0.0M
2023-04-25 2,511.20 2,511.90 2,452.50 2,462.60 0.0M
2023-04-24 2,507.50 2,523.70 2,496.30 2,512.20 0.0M
2023-04-21 2,512.90 2,523.40 2,491.20 2,511.40 0.0M
2023-04-20 2,519.20 2,524.00 2,498.40 2,512.70 0.0M
2023-04-19 2,519.50 2,526.60 2,499.90 2,523.30 0.0M
2023-04-18 2,524.10 2,538.30 2,507.00 2,519.00 0.0M
2023-04-17 2,509.80 2,526.20 2,501.60 2,523.50 0.0M
2023-04-14 2,517.60 2,535.10 2,489.60 2,503.90 0.0M
2023-04-13 2,501.00 2,523.40 2,492.30 2,518.20 0.0M
2023-04-12 2,516.00 2,542.50 2,498.00 2,500.30 0.0M
2023-04-11 2,496.50 2,525.60 2,491.90 2,515.10 0.0M
2023-04-10 2,477.70 2,497.50 2,447.40 2,493.40 0.0M
2023-04-07 2,463.20 2,482.40 2,455.50 2,463.00 0.0M
2023-04-06 2,463.10 2,472.90 2,450.00 2,463.00 0.0M
2023-04-05 2,489.80 2,490.50 2,450.60 2,466.50 0.0M
2023-04-04 2,526.80 2,538.50 2,470.90 2,484.40 0.0M
2023-04-03 2,525.60 2,544.60 2,509.60 2,528.90 0.0M
2023-03-31 2,484.40 2,533.10 2,482.50 2,529.70 0.0M
2023-03-30 2,477.10 2,506.50 2,474.40 2,485.20 0.0M
2023-03-29 2,453.00 2,480.40 2,452.40 2,478.30 0.0M
2023-03-28 2,447.90 2,459.50 2,434.00 2,449.30 0.0M
2023-03-27 2,425.30 2,457.30 2,417.10 2,443.70 0.0M
2023-03-24 2,413.10 2,424.40 2,364.30 2,420.60 0.0M
2023-03-23 2,418.70 2,458.10 2,384.10 2,402.70 0.0M
2023-03-22 2,478.90 2,486.20 2,411.20 2,414.20 0.0M
2023-03-21 2,435.90 2,488.50 2,434.80 2,476.90 0.0M
2023-03-20 2,404.20 2,451.80 2,353.20 2,432.10 0.0M
2023-03-17 2,442.90 2,458.00 2,382.80 2,418.04 0.0M
2023-03-16 2,399.60 2,437.10 2,361.30 2,430.30 0.0M
2023-03-15 2,451.10 2,456.00 2,360.30 2,397.40 0.0M
2023-03-14 2,412.00 2,479.80 2,407.00 2,452.70 0.0M
2023-03-13 2,452.60 2,498.90 2,380.50 2,406.50 0.0M
2023-03-10 2,518.00 2,535.20 2,433.80 2,452.30 0.0M
2023-03-09 2,588.10 2,595.60 2,521.20 2,524.40 0.0M
2023-03-08 2,585.40 2,599.80 2,571.40 2,587.20 0.0M
2023-03-07 2,616.90 2,626.70 2,581.70 2,585.90 0.0M
2023-03-06 2,648.10 2,657.70 2,611.70 2,617.90 0.0M
2023-03-03 2,618.80 2,654.10 2,614.50 2,651.10 0.0M
2023-03-02 2,610.90 2,624.80 2,582.70 2,621.00 0.0M
2023-03-01 2,601.20 2,617.70 2,590.60 2,608.90 0.0M
2023-02-28 2,615.80 2,627.40 2,597.10 2,603.20 0.0M
2023-02-27 2,601.00 2,637.50 2,598.60 2,608.20 0.0M
2023-02-24 2,615.70 2,621.00 2,576.10 2,603.40 0.0M
2023-02-23 2,610.50 2,636.30 2,589.60 2,619.90 0.0M
2023-02-22 2,607.80 2,627.20 2,599.80 2,609.40 0.0M
2023-02-21 2,671.70 2,673.50 2,602.20 2,605.90 0.0M
2023-02-20 2,668.10 2,673.70 2,593.30 2,663.20 0.0M
2023-02-19 2,623.50 2,675.50 2,623.50 2,668.00 0.0M
2023-02-17 2,671.60 2,674.60 2,649.60 2,671.50 0.0M
2023-02-16 2,692.40 2,704.00 2,658.50 2,675.50 0.0M
2023-02-15 2,675.10 2,697.60 2,653.20 2,695.70 0.0M
2023-02-14 2,674.00 2,698.40 2,649.80 2,677.60 0.0M
2023-02-13 2,644.00 2,678.60 2,634.00 2,677.20 0.0M
2023-02-10 2,646.00 2,648.90 2,620.00 2,646.30 0.0M
2023-02-09 2,675.90 2,702.20 2,632.80 2,640.20 0.0M
2023-02-08 2,701.80 2,708.50 2,667.50 2,674.00 0.0M
2023-02-07 2,690.90 2,712.80 2,657.40 2,706.30 0.0M
2023-02-06 2,711.00 2,715.80 2,674.90 2,687.20 0.0M
2023-02-03 2,728.80 2,740.70 2,706.50 2,717.50 0.0M
2023-02-02 2,701.10 2,748.30 2,699.50 2,735.80 0.0M
2023-02-01 2,659.50 2,723.50 2,648.10 2,705.00 0.0M
2023-01-31 2,607.90 2,664.20 2,589.40 2,662.90 0.0M
2023-01-30 2,632.40 2,635.90 2,599.20 2,601.00 0.0M
2023-01-27 2,615.10 2,638.90 2,608.80 2,629.30 0.0M
2023-01-26 2,597.30 2,622.50 2,590.60 2,620.40 0.0M
2023-01-25 2,590.00 2,602.40 2,559.70 2,599.10 0.0M
2023-01-24 2,599.90 2,605.60 2,578.40 2,592.30 0.0M
2023-01-23 2,568.60 2,610.20 2,562.00 2,601.40 0.0M
2023-01-20 2,528.10 2,570.70 2,519.10 2,569.90 0.0M
2023-01-19 2,555.10 2,557.70 2,515.40 2,528.00 0.0M
2023-01-18 2,587.00 2,615.10 2,554.00 2,555.10 0.0M
2023-01-17 2,597.10 2,606.30 2,583.10 2,588.80 0.0M
2023-01-16 2,597.10 2,601.80 2,575.15 2,592.05 0.0M
2023-01-15 2,618.00 2,627.35 2,595.25 2,597.10 0.0M
2023-01-13 2,583.40 2,597.30 2,558.10 2,594.50 0.0M
2023-01-12 2,558.90 2,587.20 2,545.10 2,582.10 0.0M
2023-01-11 2,526.40 2,560.60 2,526.20 2,559.30 0.0M
2023-01-10 2,505.50 2,529.90 2,490.20 2,528.50 0.0M
2023-01-09 2,509.40 2,532.80 2,501.70 2,504.20 0.0M
2023-01-06 2,444.00 2,508.90 2,440.40 2,504.10 0.0M
2023-01-05 2,470.00 2,472.90 2,427.40 2,441.80 0.0M
2023-01-04 2,435.00 2,482.30 2,427.30 2,468.10 0.0M
2023-01-03 2,464.00 2,477.00 2,414.10 2,431.80 0.0M
2023-01-02 2,476.50 2,485.80 2,449.10 2,450.25 0.0M