CBOE Communication Services Select Sector (SIXC)

SIXC
🏛️ 美国 →
618.08
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
2025-09-26 612.31 619.98 612.29 618.08 0.0M
2025-09-25 614.31 614.65 609.39 612.32 0.0M
2025-09-24 619.34 619.91 611.69 614.11 0.0M
2025-09-22 622.67 623.78 619.34 620.18 0.0M
2025-09-20 619.92 622.91 618.87 619.22 0.0M
2025-09-19 619.92 623.22 618.71 622.67 0.0M
2025-09-18 617.90 621.00 614.84 619.63 0.0M
2025-09-17 620.22 620.22 614.50 617.90 0.0M
2025-09-16 611.97 621.00 611.97 620.22 0.0M
2025-09-13 606.87 613.05 606.87 611.97 0.0M
2025-09-12 597.63 608.17 596.27 606.87 0.0M
2025-09-11 602.09 602.09 595.57 597.63 0.0M
2025-09-10 598.74 602.81 597.11 602.09 0.0M
2025-09-09 598.20 600.66 595.44 598.74 0.0M
2025-09-07 594.99 598.20 598.20 598.20 0.0M
2025-09-06 594.99 600.18 593.66 598.20 0.0M
2025-09-05 589.73 595.00 589.73 594.99 0.0M
2025-09-04 579.66 589.79 579.66 589.73 0.0M
2025-09-03 580.92 580.92 572.21 579.66 0.0M
2025-08-30 582.33 582.80 578.69 580.92 0.0M
2025-08-29 580.14 582.55 578.58 582.33 0.0M
2025-08-28 579.33 580.65 577.22 580.14 0.0M
2025-08-27 581.81 581.81 577.50 579.33 0.0M
2025-08-26 580.80 583.83 579.53 581.81 0.0M
2025-08-23 572.56 582.82 572.56 580.80 0.0M
2025-08-22 573.02 574.03 570.13 572.56 0.0M
2025-08-21 574.78 574.78 567.79 573.02 0.0M
2025-08-20 578.37 578.37 572.55 574.78 0.0M
2025-08-19 581.80 581.80 576.99 578.37 0.0M
2025-08-16 580.40 585.50 580.40 581.80 0.0M
2025-08-15 579.64 583.28 577.33 580.40 0.0M
2025-08-14 575.30 581.28 575.30 579.64 0.0M
2025-08-13 564.36 575.87 564.36 575.30 0.0M
2025-08-12 561.71 565.18 561.71 564.36 0.0M
2025-08-09 560.70 564.69 560.13 561.71 0.0M
2025-08-08 565.53 565.82 556.68 559.86 0.0M
2025-08-07 560.74 564.25 558.31 562.90 0.0M
2025-08-06 565.04 567.28 560.52 560.74 0.0M
2025-08-05 554.50 565.15 554.50 565.04 0.0M
2025-08-02 561.26 561.26 551.98 554.50 0.0M
2025-08-01 555.97 567.56 555.97 561.26 0.0M
2025-07-31 554.21 559.88 554.21 555.97 0.0M
2025-07-30 559.57 561.54 554.04 554.21 0.0M
2025-07-29 561.70 562.72 558.19 559.57 0.0M
2025-07-26 567.48 567.48 560.93 561.70 0.0M
2025-07-25 566.45 573.04 566.45 567.48 0.0M
2025-07-24 563.52 566.70 561.48 566.45 0.0M
2025-07-23 562.14 564.85 561.93 563.52 0.0M
2025-07-22 554.80 563.16 554.80 562.14 0.0M
2025-07-19 556.95 558.01 551.86 554.80 0.0M
2025-07-18 555.39 557.87 553.81 556.95 0.0M
2025-07-17 553.87 557.21 552.51 555.39 0.0M
2025-07-16 558.99 560.89 553.70 553.87 0.0M
2025-07-15 553.86 559.80 553.86 558.99 0.0M
2025-07-12 557.52 557.52 551.61 553.86 0.0M
2025-07-11 559.91 559.91 555.22 557.52 0.0M
2025-07-10 558.47 563.30 557.46 559.91 0.0M
2025-07-09 560.30 560.48 555.97 558.47 0.0M
2025-07-08 565.15 565.15 558.46 559.58 0.0M
2025-07-04 562.17 566.16 562.17 565.15 0.0M
2025-07-03 563.73 563.73 561.74 562.17 0.0M
2025-07-02 567.88 567.88 561.67 563.73 0.0M
2025-07-01 567.08 568.82 564.38 567.88 0.0M
2025-06-28 556.80 563.77 556.80 563.54 0.0M
2025-06-27 550.17 557.09 550.17 556.80 0.0M
2025-06-26 550.58 553.64 549.55 550.17 0.0M
2025-06-25 543.67 551.20 543.67 550.58 0.0M
2025-06-24 537.07 544.05 533.74 543.67 0.0M
2025-06-21 540.06 546.36 535.89 537.07 0.0M
2025-06-19 539.91 544.50 539.68 540.06 0.0M
2025-06-18 544.73 544.73 538.52 539.91 0.0M
2025-06-17 535.50 545.07 535.50 544.73 0.0M
2025-06-14 541.13 541.13 534.76 535.50 0.0M
2025-06-13 545.37 545.37 540.07 541.13 0.0M
2025-06-12 546.74 548.77 543.76 545.37 0.0M
2025-06-11 540.02 547.60 539.35 546.74 0.0M
2025-06-10 541.81 544.63 539.61 540.02 0.0M
2025-06-07 534.99 542.89 534.99 541.81 0.0M
2025-06-06 534.12 540.12 533.44 534.99 0.0M
2025-06-05 530.69 535.19 530.69 534.12 0.0M
2025-06-04 532.11 532.76 527.36 530.69 0.0M
2025-06-03 530.11 532.75 524.20 532.11 0.0M
2025-05-31 527.85 531.00 522.66 530.11 0.0M
2025-05-30 532.00 534.54 523.66 527.85 0.0M
2025-05-29 532.51 534.78 531.40 532.00 0.0M
2025-05-28 523.50 532.93 523.50 532.13 0.0M
2025-05-24 525.91 525.91 520.60 523.50 0.0M
2025-05-23 527.13 530.64 525.70 525.91 0.0M
2025-05-22 527.51 535.48 525.97 527.13 0.0M
2025-05-21 532.53 533.92 528.56 531.02 0.0M
2025-05-20 531.81 532.64 526.73 532.53 0.0M
2025-05-17 528.31 532.10 527.01 531.81 0.0M
2025-05-16 526.49 530.99 525.86 528.31 0.0M
2025-05-15 523.57 526.74 522.55 526.49 0.0M
2025-05-14 518.33 525.60 518.29 523.57 0.0M
2025-05-13 507.93 520.08 507.93 518.33 0.0M
2025-05-10 512.29 512.70 507.01 507.93 0.0M
2025-05-09 509.04 515.33 508.89 510.30 0.0M
2025-05-08 510.26 516.55 505.10 509.04 0.0M
2025-05-07 510.03 512.16 504.95 510.26 0.0M
2025-05-06 509.16 512.49 503.06 510.03 0.0M
2025-05-03 501.48 511.70 501.48 509.16 0.0M
2025-05-02 499.25 506.43 499.25 501.48 0.0M
2025-05-01 498.48 500.00 486.75 499.25 0.0M
2025-04-30 495.09 499.09 492.40 498.48 0.0M
2025-04-29 493.30 497.60 490.48 495.09 0.0M
2025-04-26 490.17 494.74 489.60 493.30 0.0M
2025-04-25 480.59 490.83 477.84 490.17 0.0M
2025-04-24 472.85 488.48 472.85 480.59 0.0M
2025-04-23 460.71 474.46 460.71 472.85 0.0M
2025-04-22 471.50 471.50 457.19 460.71 0.0M
2025-04-18 468.23 474.83 467.83 471.50 0.0M
2025-04-17 481.40 481.40 464.40 468.23 0.0M
2025-04-16 479.99 485.69 479.99 481.40 0.0M
2025-04-15 477.27 486.39 477.08 479.99 0.0M
2025-04-12 473.09 478.24 468.29 477.27 0.0M
2025-04-11 490.60 490.60 461.76 473.09 0.0M
2025-04-10 450.53 492.52 444.70 490.60 0.0M
2025-04-09 457.12 472.85 445.41 450.53 0.0M
2025-04-08 456.52 474.17 439.39 457.12 0.0M
2025-04-05 484.06 484.06 456.35 456.52 0.0M
2025-04-04 506.99 506.99 483.56 484.06 0.0M
2025-04-03 505.29 509.25 499.76 506.99 0.0M
2025-04-02 504.84 508.76 499.84 505.29 0.0M
2025-04-01 501.15 505.39 492.71 504.84 0.0M
2025-03-29 516.35 516.35 500.58 501.15 0.0M
2025-03-28 518.57 521.12 515.82 516.35 0.0M
2025-03-27 523.02 524.48 517.88 518.57 0.0M
2025-03-26 516.76 523.86 516.76 523.02 0.0M
2025-03-25 509.55 517.28 509.55 516.76 0.0M
2025-03-22 505.48 509.81 501.73 509.55 0.0M
2025-03-21 506.30 511.41 502.61 505.48 0.0M
2025-03-20 500.50 510.36 500.50 506.30 0.0M
2025-03-19 507.43 507.43 496.48 500.50 0.0M
2025-03-18 504.18 509.92 504.18 507.43 0.0M
2025-03-15 495.10 505.16 495.10 504.18 0.0M
2025-03-14 505.53 505.53 493.86 495.10 0.0M
2025-03-13 503.11 509.98 498.78 505.53 0.0M
2025-03-12 510.51 510.51 498.71 503.11 0.0M
2025-03-11 523.90 523.90 506.46 510.51 0.0M
2025-03-08 518.14 525.61 512.11 523.90 0.0M
2025-03-07 530.06 530.06 518.00 520.44 0.0M
2025-03-06 522.90 531.53 519.43 530.06 0.0M
2025-03-05 525.95 529.18 518.23 523.30 0.0M
2025-03-04 533.00 538.23 525.03 527.54 0.0M
2025-03-01 525.30 533.46 522.74 533.00 0.0M
2025-02-28 530.45 536.11 524.93 525.30 0.0M
2025-02-27 531.25 536.12 529.21 530.45 0.0M
2025-02-26 539.26 539.87 528.58 531.25 0.0M
2025-02-25 538.31 543.23 536.67 539.26 0.0M
2025-02-22 545.61 547.66 537.86 538.31 0.0M
2025-02-21 548.49 548.49 542.32 545.61 0.0M
2025-02-20 547.69 548.84 544.32 548.49 0.0M
2025-02-19 550.33 550.33 544.00 547.69 0.0M
2025-02-15 547.03 551.67 547.03 550.33 0.0M
2025-02-14 540.67 547.22 540.13 547.03 0.0M
2025-02-13 539.99 542.05 535.58 540.67 0.0M
2025-02-12 539.46 540.82 536.09 539.99 0.0M
2025-02-11 536.78 541.54 536.78 539.46 0.0M
2025-02-08 538.21 542.60 536.22 536.78 0.0M
2025-02-07 535.64 538.29 534.30 538.21 0.0M
2025-02-06 540.89 540.89 530.72 535.64 0.0M
2025-02-05 536.07 541.76 536.07 540.89 0.0M
2025-02-04 535.04 538.52 528.68 536.07 0.0M
2025-02-01 532.91 540.76 532.91 535.04 0.0M
2025-01-31 532.26 539.02 529.17 532.91 0.0M
2025-01-30 529.90 534.34 529.90 532.26 0.0M
2025-01-29 527.36 531.89 525.80 529.90 0.0M
2025-01-28 524.81 529.07 517.02 527.36 0.0M
2025-01-25 519.93 524.86 519.93 524.81 0.0M
2025-01-24 518.60 519.94 514.51 519.93 0.0M
2025-01-23 513.46 521.64 513.46 518.60 0.0M
2025-01-22 508.88 515.80 508.88 513.46 0.0M
2025-01-18 504.30 511.12 504.30 508.88 0.0M
2025-01-17 507.45 507.91 504.19 504.30 0.0M
2025-01-16 498.92 509.28 498.92 507.45 0.0M
2025-01-15 500.66 501.89 496.32 498.92 0.0M
2025-01-14 500.54 500.92 495.75 500.66 0.0M
2025-01-11 508.84 508.84 497.21 500.54 0.0M
2025-01-09 511.90 511.90 505.23 508.84 0.0M
2025-01-08 517.70 519.60 510.09 511.90 0.0M
2025-01-07 512.31 519.09 512.31 517.70 0.0M
2025-01-04 509.03 514.07 508.63 512.31 0.0M
2025-01-03 506.42 513.01 504.89 509.03 0.0M
2025-01-01 508.29 510.88 505.51 506.42 0.0M