标普全球

SPGI
🏛️ 德国 →
405.90
最后更新: 2025-10-02
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
2025-10-02 412.60 414.95 405.80 405.90 0.0M
2025-10-01 411.05 418.25 409.75 412.15 0.0M
2025-09-30 420.65 423.00 412.80 415.70 0.0M
2025-09-29 420.35 421.90 416.05 418.80 0.0M
2025-09-26 417.20 422.00 415.45 417.00 0.0M
2025-09-25 418.05 422.45 414.35 416.70 0.0M
2025-09-24 423.75 428.30 415.45 416.20 0.0M
2025-09-23 430.55 434.50 418.30 420.00 0.0M
2025-09-22 433.55 436.45 428.45 429.00 0.0M
2025-09-19 437.00 440.55 428.60 433.90 0.0M
2025-09-18 464.95 464.95 427.85 432.90 0.0M
2025-09-17 454.15 461.70 454.00 460.70 0.0M
2025-09-16 460.05 465.80 453.60 456.15 0.0M
2025-09-15 463.55 466.00 460.70 462.75 0.0M
2025-09-12 467.50 474.20 464.00 466.05 0.0M
2025-09-11 460.05 469.75 460.05 469.75 0.0M
2025-09-10 466.45 471.25 460.50 460.50 0.0M
2025-09-09 466.00 467.75 463.55 464.50 0.0M
2025-09-08 459.05 463.85 454.85 463.85 0.0M
2025-09-05 466.25 468.20 454.60 458.45 0.0M
2025-09-04 458.70 467.05 458.70 463.40 0.0M
2025-09-03 461.90 467.15 459.65 459.65 0.0M
2025-09-02 468.05 474.55 462.05 462.05 0.0M
2025-09-01 465.60 471.70 465.45 468.75 0.0M
2025-08-29 468.75 474.15 466.00 468.55 0.0M
2025-08-28 475.10 478.40 468.60 468.70 0.0M
2025-08-27 473.30 479.95 473.30 473.65 0.0M
2025-08-26 471.50 475.35 468.55 472.75 0.0M
2025-08-25 473.05 476.45 471.00 476.05 0.0M
2025-08-22 474.05 479.80 474.05 475.35 0.0M
2025-08-21 475.85 482.30 475.85 477.15 0.0M
2025-08-20 475.00 479.35 473.10 476.65 0.0M
2025-08-19 476.30 479.20 470.05 475.05 0.0M
2025-08-18 473.30 476.80 470.40 472.40 0.0M
2025-08-15 486.95 486.95 476.00 476.00 0.0M
2025-08-14 477.45 485.50 476.15 482.45 0.0M
2025-08-13 476.05 482.95 476.05 482.95 0.0M
2025-08-12 481.60 481.60 476.40 478.50 0.0M
2025-08-11 478.25 482.10 476.35 479.75 0.0M
2025-08-08 482.95 484.25 476.05 476.05 0.0M
2025-08-07 480.45 486.45 478.35 480.80 0.0M
2025-08-06 485.50 491.10 478.35 482.30 0.0M
2025-08-05 485.95 491.60 483.20 487.65 0.0M
2025-08-04 475.30 486.40 471.40 485.95 0.0M
2025-08-01 481.65 481.65 469.20 470.65 0.0M
2025-07-31 464.50 486.00 455.00 481.75 0.0M
2025-07-30 462.15 466.75 457.40 465.00 0.0M
2025-07-29 459.15 465.30 456.95 460.60 0.0M
2025-07-28 459.95 462.85 457.50 458.80 0.0M
2025-07-25 449.95 457.75 449.75 456.00 0.0M
2025-07-24 448.85 453.75 445.05 453.60 0.0M
2025-07-23 444.50 446.00 442.50 446.00 0.0M
2025-07-22 448.55 449.10 439.90 442.00 0.0M
2025-07-21 453.75 453.95 448.00 448.00 0.0M
2025-07-18 455.00 455.00 449.10 449.90 0.0M
2025-07-17 451.10 455.00 450.10 454.80 0.0M
2025-07-16 450.90 453.40 442.70 450.00 0.0M
2025-07-15 456.95 456.95 452.20 454.45 0.0M
2025-07-14 450.00 455.00 447.35 455.00 0.0M
2025-07-11 449.85 451.90 447.45 451.90 0.0M
2025-07-10 451.60 455.40 450.00 454.00 0.0M
2025-07-09 450.00 452.45 447.50 451.25 0.0M
2025-07-08 453.80 454.95 448.65 448.65 0.0M
2025-07-07 450.00 454.00 449.20 451.15 0.0M
2025-07-04 446.50 450.90 446.50 450.90 0.0M
2025-07-03 447.00 451.60 443.80 451.60 0.0M
2025-07-02 451.65 453.50 444.20 446.05 0.0M
2025-07-01 448.95 448.95 443.05 448.85 0.0M
2025-06-30 445.05 447.30 440.50 444.30 0.0M
2025-06-27 443.00 443.95 439.45 439.85 0.0M
2025-06-26 448.25 448.90 438.45 441.15 0.0M
2025-06-25 450.05 454.20 444.85 445.85 0.0M
2025-06-24 447.70 451.85 443.80 451.70 0.0M
2025-06-23 439.80 445.50 437.05 445.50 0.0M
2025-06-20 435.05 438.85 435.00 436.90 0.0M
2025-06-19 438.05 438.05 435.05 437.80 0.0M
2025-06-18 433.90 440.00 433.90 438.25 0.0M
2025-06-17 433.05 436.95 433.05 436.45 0.0M
2025-06-16 434.05 439.95 434.00 437.65 0.0M
2025-06-13 434.70 437.30 429.75 434.75 0.0M
2025-06-12 447.15 447.15 428.70 437.50 0.0M
2025-06-11 451.10 453.75 446.75 450.65 0.0M
2025-06-10 451.95 454.40 448.10 449.00 0.0M
2025-06-09 456.60 456.85 448.80 452.25 0.0M
2025-06-06 450.20 459.25 450.20 455.95 0.0M
2025-06-05 452.20 454.35 448.00 452.75 0.0M
2025-06-04 448.25 452.15 448.25 451.50 0.0M
2025-06-03 451.00 452.45 445.95 449.30 0.0M
2025-06-02 452.35 452.35 440.40 448.40 0.0M
2025-05-30 456.25 456.60 450.00 451.10 0.0M
2025-05-29 461.50 464.00 449.70 451.40 0.0M
2025-05-28 453.60 458.60 446.00 456.20 0.0M
2025-05-27 452.40 459.95 450.90 456.60 0.0M
2025-05-26 449.20 456.00 448.45 454.00 0.0M
2025-05-23 454.20 454.25 443.15 450.30 0.0M
2025-05-22 450.00 454.25 447.65 452.65 0.0M
2025-05-21 459.05 462.30 450.05 452.15 0.0M
2025-05-20 466.70 469.00 461.15 461.65 0.0M
2025-05-19 465.65 468.15 460.05 468.15 0.0M
2025-05-16 465.25 469.65 460.60 468.95 0.0M
2025-05-15 458.30 465.95 452.75 465.95 0.0M
2025-05-14 460.00 464.15 455.85 459.65 0.0M
2025-05-13 465.95 469.35 458.00 462.25 0.0M
2025-05-12 456.80 468.30 456.75 466.40 0.0M
2025-05-09 450.35 456.60 447.65 449.85 0.0M
2025-05-08 449.75 458.20 447.70 456.00 0.0M
2025-05-07 441.20 447.45 441.20 446.95 0.0M
2025-05-06 447.40 448.05 440.85 443.00 0.0M
2025-05-05 440.65 453.10 440.65 450.00 0.0M
2025-05-02 443.10 450.45 436.65 450.45 0.0M
2025-04-30 428.15 442.60 428.15 442.60 0.0M
2025-04-29 423.40 444.00 419.25 433.95 0.0M
2025-04-28 424.05 427.00 416.70 418.25 0.0M
2025-04-25 425.00 432.00 419.60 421.80 0.0M
2025-04-24 416.15 422.85 412.80 421.10 0.0M
2025-04-23 414.05 424.20 413.60 414.00 0.0M
2025-04-22 397.00 407.05 392.00 407.05 0.0M
2025-04-17 410.05 414.15 407.10 408.95 0.0M
2025-04-16 413.45 415.95 405.00 405.00 0.0M
2025-04-15 416.65 424.00 415.00 418.10 0.0M
2025-04-14 413.10 422.00 411.45 417.15 0.0M
2025-04-11 408.85 411.70 397.70 410.60 0.0M
2025-04-10 434.70 439.95 400.00 409.20 0.0M
2025-04-09 395.00 432.30 388.05 432.30 0.0M
2025-04-08 407.45 424.00 398.00 401.50 0.0M
2025-04-07 405.00 413.55 390.10 398.20 0.0M
2025-04-04 440.05 446.05 412.90 412.90 0.0M
2025-04-03 463.80 463.80 443.75 443.80 0.0M
2025-04-02 470.60 475.20 466.25 471.45 0.0M
2025-04-01 471.20 473.80 465.50 473.30 0.0M
2025-03-31 465.95 470.00 460.25 470.00 0.0M
2025-03-28 472.50 474.45 464.65 464.65 0.0M
2025-03-27 472.95 476.00 470.00 474.30 0.0M
2025-03-26 477.85 479.00 471.45 472.95 0.0M
2025-03-25 467.15 478.25 466.15 475.25 0.0M
2025-03-24 465.00 470.50 462.05 468.00 0.0M
2025-03-21 458.90 462.05 455.65 461.30 0.0M
2025-03-20 455.75 460.90 454.55 459.45 0.0M
2025-03-19 449.95 457.05 449.25 455.75 0.0M
2025-03-18 453.60 454.50 443.85 449.60 0.0M
2025-03-17 445.45 454.15 443.25 453.70 0.0M
2025-03-14 440.75 449.90 440.75 447.40 0.0M
2025-03-13 440.20 446.00 435.75 442.00 0.0M
2025-03-12 442.60 452.00 436.00 440.80 0.0M
2025-03-11 452.35 452.35 438.35 441.00 0.0M
2025-03-10 460.00 462.00 446.85 452.45 0.0M
2025-03-07 476.80 479.00 450.05 459.00 0.0M
2025-03-06 486.05 486.10 472.75 477.15 0.0M
2025-03-05 491.15 491.15 479.60 485.00 0.0M
2025-03-04 501.90 504.70 484.45 484.60 0.0M
2025-03-03 515.00 515.90 505.30 505.30 0.0M
2025-02-28 508.10 511.50 504.00 508.80 0.0M
2025-02-27 503.80 513.40 503.80 503.80 0.0M
2025-02-26 508.30 511.40 504.50 505.50 0.0M
2025-02-25 510.00 511.50 503.70 508.30 0.0M
2025-02-24 510.10 514.90 508.10 509.80 0.0M
2025-02-21 512.80 514.20 508.40 510.90 0.0M
2025-02-20 522.30 522.90 508.10 511.60 0.0M
2025-02-19 518.10 524.70 518.00 521.50 0.0M
2025-02-18 520.10 525.20 515.40 518.10 0.0M
2025-02-17 515.90 521.90 514.00 521.90 0.0M
2025-02-14 519.70 523.70 514.30 514.90 0.0M
2025-02-13 508.10 518.10 508.10 518.00 0.0M
2025-02-12 517.00 523.40 508.70 511.20 0.0M
2025-02-11 501.20 537.90 501.20 517.30 0.0M
2025-02-10 515.00 515.00 497.80 497.80 0.0M
2025-02-07 497.45 504.60 497.20 503.40 0.0M
2025-02-06 493.25 501.80 493.25 499.10 0.0M
2025-02-05 495.25 496.95 490.15 493.10 0.0M
2025-02-04 503.20 504.10 495.50 495.50 0.0M
2025-02-03 501.90 506.70 499.25 503.50 0.0M
2025-01-31 503.00 511.40 501.30 501.40 0.0M
2025-01-30 499.80 506.20 495.75 502.00 0.0M
2025-01-29 501.90 503.40 499.30 499.80 0.0M
2025-01-28 495.85 508.00 495.00 500.00 0.0M
2025-01-27 490.65 496.90 482.40 495.85 0.0M
2025-01-24 492.95 492.95 486.00 490.65 0.0M
2025-01-23 493.05 493.75 486.50 491.65 0.0M
2025-01-22 492.55 492.55 486.05 487.35 0.0M
2025-01-21 490.05 490.05 486.00 487.85 0.0M
2025-01-20 491.00 494.50 487.00 492.60 0.0M
2025-01-17 491.95 493.40 488.00 488.65 0.0M
2025-01-16 480.75 490.00 478.90 490.00 0.0M
2025-01-15 473.20 481.00 468.45 481.00 0.0M
2025-01-14 474.30 475.80 470.00 470.00 0.0M
2025-01-13 474.10 474.70 468.40 472.75 0.0M
2025-01-10 480.00 482.80 470.20 471.35 0.0M
2025-01-09 478.20 483.75 478.20 483.40 0.0M
2025-01-08 475.20 480.25 475.20 479.60 0.0M
2025-01-07 475.25 478.80 474.05 474.05 0.0M
2025-01-06 486.70 488.45 475.30 475.30 0.0M
2025-01-03 485.35 487.80 480.35 484.05 0.0M
2025-01-02 483.70 488.35 481.60 482.70 0.0M