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
2024-12-31 513.62 513.62 504.26 508.29 0.0M
2024-12-28 518.21 518.21 509.07 513.62 0.0M
2024-12-27 518.90 519.02 515.56 518.21 0.0M
2024-12-25 514.07 518.99 513.06 518.90 0.0M
2024-12-24 511.48 514.63 508.32 514.07 0.0M
2024-12-21 508.72 516.93 504.87 511.48 0.0M
2024-12-20 510.34 516.85 508.62 508.72 0.0M
2024-12-19 525.10 527.33 509.99 510.34 0.0M
2024-12-18 529.07 530.84 524.57 525.10 0.0M
2024-12-17 527.42 532.78 527.42 529.07 0.0M
2024-12-14 533.66 533.66 526.85 527.42 0.0M
2024-12-13 532.71 536.28 532.71 533.66 0.0M
2024-12-12 523.97 533.52 523.97 532.71 0.0M
2024-12-11 515.96 525.54 515.96 523.97 0.0M
2024-12-10 527.35 527.48 515.62 515.96 0.0M
2024-12-07 522.31 528.32 522.19 527.35 0.0M
2024-12-06 523.59 525.22 521.95 522.31 0.0M
2024-12-05 522.52 524.28 521.52 523.59 0.0M
2024-12-04 518.19 522.67 518.19 522.52 0.0M
2024-12-03 514.01 518.70 513.80 518.19 0.0M
2024-11-30 511.31 514.78 510.57 514.01 0.0M
2024-11-28 511.02 512.93 509.72 511.31 0.0M
2024-11-27 508.80 512.37 508.80 511.02 0.0M
2024-11-26 506.37 512.12 506.22 508.80 0.0M
2024-11-23 507.28 508.12 504.34 506.37 0.0M
2024-11-22 508.66 508.66 500.42 507.28 0.0M
2024-11-21 505.44 508.79 502.25 508.66 0.0M
2024-11-20 502.16 506.04 497.98 505.44 0.0M
2024-11-19 497.33 503.28 497.33 502.16 0.0M
2024-11-16 507.26 507.26 495.62 497.33 0.0M
2024-11-15 507.83 510.22 505.67 507.26 0.0M
2024-11-14 507.66 510.10 504.91 507.83 0.0M
2024-11-13 505.38 508.23 503.81 507.66 0.0M
2024-11-12 502.49 505.87 502.49 505.38 0.0M
2024-11-09 505.03 505.03 501.13 502.49 0.0M
2024-11-08 498.83 506.18 498.83 505.03 0.0M
2024-11-07 486.48 499.08 486.48 498.83 0.0M
2024-11-06 481.21 487.09 481.21 486.48 0.0M
2024-11-05 483.07 484.28 478.88 481.21 0.0M
2024-11-02 481.14 485.92 481.14 483.07 0.0M
2024-11-01 485.05 488.13 480.85 481.14 0.0M
2024-10-31 482.28 490.80 482.28 485.05 0.0M
2024-10-30 477.50 482.83 476.65 482.28 0.0M
2024-10-29 474.83 479.41 474.83 477.50 0.0M
2024-10-26 473.48 479.69 473.48 474.83 0.0M
2024-10-25 471.72 473.94 470.62 473.48 0.0M
2024-10-24 475.57 476.17 470.16 471.72 0.0M
2024-10-23 474.82 476.20 471.77 475.57 0.0M
2024-10-22 476.82 476.84 472.20 474.82 0.0M
2024-10-19 473.27 478.01 473.27 476.82 0.0M
2024-10-18 475.41 477.53 472.43 473.27 0.0M
2024-10-17 475.75 476.08 473.16 475.41 0.0M
2024-10-16 474.84 477.85 474.25 475.75 0.0M
2024-10-15 472.43 476.23 472.43 474.84 0.0M
2024-10-12 469.25 473.70 469.25 472.43 0.0M
2024-10-11 473.34 473.34 469.14 469.25 0.0M
2024-10-10 473.27 473.66 469.20 473.34 0.0M
2024-10-09 469.10 473.72 469.10 473.27 0.0M
2024-10-08 475.61 476.05 468.37 469.10 0.0M
2024-10-05 470.33 475.96 470.33 475.61 0.0M
2024-10-04 471.95 471.95 467.87 470.33 0.0M
2024-10-03 473.38 473.38 470.71 471.95 0.0M
2024-10-02 473.15 476.10 469.08 473.38 0.0M
2024-10-01 471.08 473.60 469.19 473.15 0.0M
2024-09-28 468.18 472.84 468.18 471.08 0.0M
2024-09-27 465.71 470.44 465.71 468.18 0.0M
2024-09-26 467.09 468.80 465.45 465.71 0.0M
2024-09-25 464.77 467.17 462.29 467.09 0.0M
2024-09-24 463.81 466.60 463.68 464.77 0.0M
2024-09-21 463.91 465.01 461.35 463.81 0.0M
2024-09-20 457.75 467.24 457.75 463.91 0.0M
2024-09-19 458.07 462.38 456.90 457.75 0.0M
2024-09-18 457.96 462.41 455.76 458.07 0.0M
2024-09-17 453.52 458.24 452.85 457.96 0.0M
2024-09-14 448.98 454.40 448.84 453.52 0.0M
2024-09-13 440.97 449.07 440.97 448.98 0.0M
2024-09-12 438.93 441.58 431.41 440.97 0.0M
2024-09-11 439.00 442.22 435.94 438.93 0.0M
2024-09-10 437.17 441.90 436.79 439.00 0.0M
2024-09-07 446.67 449.60 436.88 437.17 0.0M
2024-09-06 445.38 448.85 444.39 446.67 0.0M
2024-09-05 447.55 451.62 445.15 445.38 0.0M
2024-09-04 456.07 456.07 445.51 447.55 0.0M
2024-08-31 452.94 456.33 451.51 456.07 0.0M
2024-08-30 454.01 458.65 452.05 452.94 0.0M
2024-08-29 457.08 457.44 451.83 454.01 0.0M
2024-08-28 457.98 459.75 456.13 457.08 0.0M
2024-08-27 457.21 459.52 456.33 457.98 0.0M
2024-08-24 453.74 458.87 453.74 457.21 0.0M
2024-08-23 457.42 459.65 452.48 453.74 0.0M
2024-08-22 455.36 458.14 454.81 457.42 0.0M
2024-08-21 455.82 457.10 454.59 455.36 0.0M
2024-08-20 450.60 455.82 450.60 455.82 0.0M
2024-08-17 449.33 451.82 448.76 450.60 0.0M
2024-08-16 445.34 449.64 445.34 449.33 0.0M
2024-08-15 447.69 447.69 443.23 445.34 0.0M
2024-08-14 441.90 448.27 441.90 447.69 0.0M
2024-08-13 445.16 445.69 441.11 441.90 0.0M
2024-08-10 441.36 445.53 438.96 445.16 0.0M
2024-08-09 432.64 441.63 432.64 441.36 0.0M
2024-08-08 435.00 442.84 432.20 432.64 0.0M
2024-08-07 429.70 440.05 429.70 435.00 0.0M
2024-08-06 442.71 442.71 423.91 429.70 0.0M
2024-08-03 449.92 449.92 440.25 442.71 0.0M
2024-08-02 448.44 459.24 446.86 449.92 0.0M
2024-08-01 442.74 450.29 442.74 448.44 0.0M
2024-07-31 440.96 444.23 439.15 442.74 0.0M
2024-07-30 437.22 443.16 437.22 440.96 0.0M
2024-07-27 429.07 438.74 429.07 437.22 0.0M
2024-07-26 434.11 437.67 429.03 429.07 0.0M
2024-07-25 445.79 445.79 433.79 434.11 0.0M
2024-07-24 446.42 448.13 443.72 445.79 0.0M
2024-07-23 444.62 448.00 443.90 446.42 0.0M
2024-07-20 446.48 448.98 444.20 444.62 0.0M
2024-07-19 446.99 450.73 445.50 446.48 0.0M
2024-07-18 453.64 453.64 445.73 446.99 0.0M
2024-07-17 452.28 456.41 451.65 453.64 0.0M
2024-07-16 450.84 456.03 450.48 452.28 0.0M
2024-07-13 452.33 454.10 449.80 450.84 0.0M
2024-07-12 458.63 458.96 450.97 452.33 0.0M
2024-07-11 456.20 459.31 455.48 458.63 0.0M
2024-07-10 455.01 457.80 455.01 456.20 0.0M
2024-07-09 459.17 459.17 454.22 455.01 0.0M
2024-07-06 450.58 459.63 450.39 459.17 0.0M
2024-07-04 450.31 451.27 449.48 450.58 0.0M
2024-07-03 446.53 450.35 445.01 450.31 0.0M
2024-07-02 448.23 449.66 444.31 446.53 0.0M
2024-06-29 452.44 455.43 448.13 448.23 0.0M
2024-06-28 449.88 452.98 449.88 452.44 0.0M
2024-06-27 449.79 450.33 446.96 449.88 0.0M
2024-06-26 444.76 449.98 444.13 449.79 0.0M
2024-06-25 443.34 447.59 443.34 444.76 0.0M
2024-06-22 440.41 444.05 440.41 443.34 0.0M
2024-06-21 438.48 440.78 437.98 440.41 0.0M
2024-06-19 441.08 442.01 437.41 438.48 0.0M
2024-06-18 439.17 442.54 435.40 441.08 0.0M
2024-06-15 437.83 439.23 435.88 439.17 0.0M
2024-06-14 441.75 441.75 436.97 437.83 0.0M
2024-06-13 442.49 446.99 438.99 441.75 0.0M
2024-06-12 441.74 442.94 439.61 442.49 0.0M
2024-06-11 440.75 442.16 438.58 441.74 0.0M
2024-06-08 443.88 445.40 440.53 440.75 0.0M
2024-06-07 443.75 446.91 443.37 443.88 0.0M
2024-06-06 438.27 443.77 438.27 443.75 0.0M
2024-06-05 436.64 438.75 434.75 438.27 0.0M
2024-06-04 434.81 438.44 432.96 436.64 0.0M
2024-06-01 430.49 435.09 427.30 434.81 0.0M
2024-05-31 431.75 431.75 428.75 430.49 0.0M
2024-05-30 434.18 434.18 431.17 431.75 0.0M
2024-05-29 433.45 434.51 431.80 434.18 0.0M
2024-05-25 427.97 433.88 427.97 433.45 0.0M
2024-05-24 432.81 434.46 426.17 427.97 0.0M
2024-05-23 432.35 433.53 431.25 432.81 0.0M
2024-05-22 432.94 433.36 431.05 432.35 0.0M
2024-05-21 431.45 433.46 430.73 432.94 0.0M
2024-05-18 430.88 431.79 429.85 431.45 0.0M
2024-05-17 431.16 432.00 429.95 430.88 0.0M
2024-05-16 428.64 431.54 428.26 431.16 0.0M
2024-05-15 426.69 429.03 426.45 428.64 0.0M
2024-05-14 427.45 427.45 423.65 426.69 0.0M
2024-05-11 426.64 427.74 424.65 427.45 0.0M
2024-05-10 424.68 426.70 423.42 426.64 0.0M
2024-05-09 425.29 426.90 421.35 424.68 0.0M
2024-05-08 424.74 426.49 423.94 425.29 0.0M
2024-05-07 419.25 424.79 419.25 424.74 0.0M
2024-05-04 414.73 419.78 414.73 419.25 0.0M
2024-05-03 410.78 415.29 409.50 414.73 0.0M
2024-05-02 407.00 416.99 407.00 410.78 0.0M
2024-05-01 413.79 413.79 406.88 407.00 0.0M
2024-04-30 418.69 418.69 412.02 413.79 0.0M
2024-04-27 407.80 419.51 407.80 418.69 0.0M
2024-04-26 422.45 422.45 400.22 407.80 0.0M
2024-04-25 422.34 424.48 418.58 422.45 0.0M
2024-04-24 415.88 423.66 415.88 422.34 0.0M
2024-04-23 415.21 419.09 412.48 415.88 0.0M
2024-04-20 419.96 419.96 412.16 415.21 0.0M
2024-04-19 417.81 423.30 417.81 419.96 0.0M
2024-04-18 418.29 421.38 415.54 417.81 0.0M
2024-04-17 419.79 420.44 417.11 418.29 0.0M
2024-04-16 425.27 428.91 418.56 419.79 0.0M
2024-04-13 432.32 432.32 424.34 425.27 0.0M
2024-04-12 428.57 433.38 427.44 432.32 0.0M
2024-04-11 431.82 431.82 426.34 428.57 0.0M
2024-04-10 431.72 434.70 429.11 431.82 0.0M
2024-04-09 432.07 434.22 431.47 431.72 0.0M
2024-04-06 427.49 433.86 427.49 432.07 0.0M
2024-04-05 433.35 437.43 427.39 427.49 0.0M
2024-04-04 429.97 433.60 429.29 433.35 0.0M
2024-04-03 430.67 430.67 425.94 429.97 0.0M
2024-04-02 427.49 430.86 425.86 430.67 0.0M
2024-03-29 428.01 428.70 426.60 427.49 0.0M
2024-03-28 425.62 428.40 424.73 428.01 0.0M
2024-03-27 426.76 429.34 425.47 425.62 0.0M
2024-03-26 428.30 428.30 424.58 426.76 0.0M
2024-03-23 427.38 430.06 427.38 428.30 0.0M
2024-03-22 430.34 430.34 427.07 427.38 0.0M
2024-03-21 422.37 428.09 421.60 427.30 0.0M
2024-03-20 422.49 422.65 418.64 422.37 0.0M
2024-03-19 413.85 424.02 413.85 422.49 0.0M
2024-03-16 418.07 418.20 413.05 413.85 0.0M
2024-03-15 418.98 420.15 415.72 418.07 0.0M
2024-03-14 418.50 421.08 418.06 418.98 0.0M
2024-03-13 414.61 419.83 414.54 418.50 0.0M
2024-03-12 415.45 416.62 411.49 414.61 0.0M
2024-03-09 416.26 421.47 413.38 415.45 0.0M
2024-03-08 409.44 417.34 409.44 416.26 0.0M
2024-03-07 409.05 412.95 408.29 409.44 0.0M
2024-03-06 412.08 412.08 407.64 409.05 0.0M
2024-03-05 417.78 417.78 411.84 412.08 0.0M
2024-03-02 414.86 419.31 414.68 417.78 0.0M
2024-03-01 410.80 415.69 410.79 414.86 0.0M
2024-02-29 413.56 413.56 409.92 410.80 0.0M
2024-02-28 410.32 413.70 410.07 413.56 0.0M
2024-02-27 416.18 416.18 410.26 410.32 0.0M
2024-02-24 417.71 419.13 415.61 416.18 0.0M
2024-02-23 411.21 418.72 411.21 417.71 0.0M
2024-02-22 411.88 411.88 408.67 411.21 0.0M
2024-02-21 412.73 413.31 410.17 411.88 0.0M
2024-02-17 418.96 418.96 412.13 412.73 0.0M
2024-02-16 415.45 420.21 413.63 418.96 0.0M
2024-02-15 409.30 415.76 409.30 415.45 0.0M
2024-02-14 414.87 414.87 407.24 409.30 0.0M
2024-02-13 413.82 419.02 413.46 414.87 0.0M
2024-02-10 413.13 414.97 412.20 413.82 0.0M
2024-02-09 411.59 414.37 411.55 413.13 0.0M
2024-02-08 409.67 413.00 409.67 411.59 0.0M
2024-02-07 410.82 413.99 408.82 409.67 0.0M
2024-02-06 416.75 416.75 410.74 410.82 0.0M
2024-02-03 400.49 419.20 400.49 416.75 0.0M
2024-02-02 396.53 402.20 396.53 400.49 0.0M
2024-02-01 406.58 406.58 396.29 396.53 0.0M
2024-01-31 409.15 409.47 406.38 406.58 0.0M
2024-01-30 405.98 409.60 404.34 409.15 0.0M
2024-01-27 404.37 407.49 404.23 405.98 0.0M
2024-01-26 398.08 404.43 398.08 404.37 0.0M
2024-01-25 395.55 401.87 395.55 398.08 0.0M
2024-01-24 391.62 395.77 391.62 395.55 0.0M
2024-01-23 391.02 395.24 391.02 391.62 0.0M
2024-01-20 385.67 391.18 385.67 391.02 0.0M
2024-01-19 380.96 385.96 380.96 385.67 0.0M
2024-01-18 383.55 383.55 377.81 380.96 0.0M
2024-01-17 385.56 385.56 382.08 383.55 0.0M
2024-01-13 383.59 387.13 383.59 385.56 0.0M
2024-01-12 385.05 386.66 380.39 383.59 0.0M
2024-01-11 381.49 386.45 381.49 385.05 0.0M
2024-01-10 382.72 382.72 379.64 381.49 0.0M
2024-01-09 377.04 382.89 377.04 382.72 0.0M
2024-01-06 375.37 379.02 375.37 377.04 0.0M
2024-01-05 376.71 377.59 375.32 375.37 0.0M
2024-01-04 377.99 379.37 376.00 376.71 0.0M
2024-01-03 380.18 380.18 374.88 377.99 0.0M