CBOE Consumer Staples Select Sector (SIXR)

SIXR
🏛️ 美国 →
790.78
最后更新: 2025-09-29
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
2021-12-31 776.34 778.11 772.53 772.92 0.0M
2021-12-30 773.20 777.64 771.79 775.62 0.0M
2021-12-29 767.22 772.85 767.22 772.23 0.0M
2021-12-28 760.13 767.72 760.13 767.61 0.0M
2021-12-24 758.54 762.27 758.54 759.79 0.0M
2021-12-23 753.54 758.31 750.10 758.19 0.0M
2021-12-22 754.36 755.73 750.01 754.10 0.0M
2021-12-21 752.41 755.60 748.79 755.14 0.0M
2021-12-18 768.13 769.34 754.78 754.93 0.0M
2021-12-17 763.00 770.90 762.27 768.40 0.0M
2021-12-16 754.84 763.74 754.84 762.86 0.0M
2021-12-15 753.77 756.32 750.35 754.89 0.0M
2021-12-14 744.81 756.95 743.80 754.49 0.0M
2021-12-11 734.77 745.37 734.77 745.03 0.0M
2021-12-10 730.00 735.13 727.51 732.38 0.0M
2021-12-09 733.22 735.18 724.68 731.36 0.0M
2021-12-08 732.09 736.82 731.63 733.19 0.0M
2021-12-07 722.05 734.30 722.05 731.74 0.0M
2021-12-04 711.54 719.97 711.54 719.89 0.0M
2021-12-03 704.88 714.55 704.88 709.87 0.0M
2021-12-02 709.55 717.28 702.97 703.06 0.0M
2021-12-01 723.25 723.25 705.16 705.90 0.0M
2021-11-30 722.55 728.72 721.26 726.02 0.0M
2021-11-27 731.08 731.59 721.49 722.49 0.0M
2021-11-25 735.83 735.83 730.05 733.06 0.0M
2021-11-24 731.24 736.82 729.83 735.86 0.0M
2021-11-23 725.17 735.85 725.17 730.85 0.0M
2021-11-20 729.16 729.89 724.67 725.02 0.0M
2021-11-19 730.07 730.07 724.26 727.51 0.0M
2021-11-18 731.96 732.58 729.12 730.36 0.0M
2021-11-17 735.96 738.41 731.73 731.97 0.0M
2021-11-16 733.29 737.48 733.20 736.72 0.0M
2021-11-13 733.35 736.57 732.04 733.08 0.0M
2021-11-12 734.37 734.37 731.71 733.31 0.0M
2021-11-11 732.40 735.75 731.09 733.96 0.0M
2021-11-10 729.22 732.34 727.10 731.54 0.0M
2021-11-09 735.11 735.82 725.82 728.99 0.0M
2021-11-06 731.88 736.16 731.88 735.16 0.0M
2021-11-05 727.93 731.39 725.73 730.50 0.0M
2021-11-04 723.75 730.09 723.43 729.97 0.0M
2021-11-03 719.30 724.94 716.98 723.39 0.0M
2021-11-02 717.59 720.12 715.96 718.45 0.0M
2021-10-30 717.38 720.26 715.78 717.33 0.0M
2021-10-29 715.38 718.40 714.71 718.26 0.0M
2021-10-28 722.73 723.61 715.39 715.62 0.0M
2021-10-27 717.11 721.68 717.10 720.05 0.0M
2021-10-26 717.97 719.01 712.55 717.37 0.0M
2021-10-23 713.01 719.04 713.01 717.99 0.0M
2021-10-22 714.53 714.86 711.57 712.51 0.0M
2021-10-21 710.55 716.37 710.16 713.99 0.0M
2021-10-20 709.54 710.06 705.16 709.93 0.0M
2021-10-19 712.73 713.01 706.13 709.74 0.0M
2021-10-16 716.44 718.30 711.84 714.06 0.0M
2021-10-15 709.13 716.84 709.13 715.63 0.0M
2021-10-14 707.09 709.47 701.68 707.62 0.0M
2021-10-13 705.79 711.76 704.90 706.44 0.0M
2021-10-12 706.35 709.89 705.58 706.02 0.0M
2021-10-09 707.77 709.13 705.02 706.16 0.0M
2021-10-08 706.10 713.23 706.10 707.27 0.0M
2021-10-07 695.26 704.78 692.89 704.29 0.0M
2021-10-06 694.64 700.49 694.18 697.21 0.0M
2021-10-05 695.83 700.88 688.96 694.14 0.0M
2021-10-02 694.77 699.27 689.47 696.01 0.0M
2021-10-01 708.57 709.48 693.80 694.10 0.0M
2021-09-30 701.15 710.66 700.63 707.16 0.0M
2021-09-29 709.24 709.24 698.42 701.02 0.0M
2021-09-28 712.88 715.11 709.14 709.48 0.0M
2021-09-25 712.21 715.96 711.78 712.99 0.0M
2021-09-24 711.18 715.76 710.37 712.77 0.0M
2021-09-23 710.89 714.15 708.54 709.92 0.0M
2021-09-22 709.26 716.47 706.68 707.84 0.0M
2021-09-21 715.66 715.66 703.47 708.79 0.0M
2021-09-18 719.29 720.45 715.93 716.13 0.0M
2021-09-17 721.40 723.58 713.93 719.68 0.0M
2021-09-16 719.69 723.48 718.06 722.16 0.0M
2021-09-15 724.18 725.26 718.50 719.68 0.0M
2021-09-14 723.35 730.29 722.34 724.18 0.0M
2021-09-11 725.74 726.51 720.92 722.23 0.0M
2021-09-10 729.47 729.47 724.77 725.22 0.0M
2021-09-09 722.86 730.53 722.39 729.76 0.0M
2021-09-08 731.02 731.02 723.08 723.54 0.0M
2021-09-04 731.57 733.00 728.56 731.90 0.0M
2021-09-03 731.05 734.19 730.26 732.63 0.0M
2021-09-02 727.64 731.19 726.07 730.55 0.0M
2021-09-01 725.54 727.59 724.08 726.86 0.0M
2021-08-31 722.33 725.96 721.63 725.38 0.0M
2021-08-28 719.80 723.42 718.10 721.99 0.0M
2021-08-27 722.94 722.94 717.36 719.44 0.0M
2021-08-26 723.74 724.67 720.49 723.20 0.0M
2021-08-25 729.49 729.68 723.35 724.07 0.0M
2021-08-24 732.30 733.41 729.43 729.65 0.0M
2021-08-21 730.73 734.89 728.49 731.92 0.0M
2021-08-20 723.92 732.23 721.59 730.78 0.0M
2021-08-19 733.11 733.98 724.64 724.95 0.0M
2021-08-18 733.30 737.05 730.94 734.31 0.0M
2021-08-17 729.97 734.14 728.46 733.91 0.0M
2021-08-14 724.22 730.40 724.00 729.53 0.0M
2021-08-13 724.10 725.08 722.49 723.67 0.0M
2021-08-12 723.72 727.40 723.37 724.53 0.0M
2021-08-11 718.60 722.42 717.15 722.16 0.0M
2021-08-10 715.34 718.09 715.03 716.99 0.0M
2021-08-07 715.05 717.08 713.04 714.54 0.0M
2021-08-06 712.74 715.77 712.66 714.41 0.0M
2021-08-05 718.19 719.37 710.46 710.73 0.0M
2021-08-04 718.02 721.55 715.77 720.36 0.0M
2021-08-03 719.73 720.86 716.35 717.30 0.0M
2021-07-31 718.71 723.88 718.71 719.50 0.0M
2021-07-30 716.16 720.91 716.16 719.20 0.0M
2021-07-29 721.16 721.16 714.04 715.31 0.0M
2021-07-28 720.39 724.84 717.59 721.57 0.0M
2021-07-27 718.43 721.44 716.35 720.28 0.0M
2021-07-24 710.69 720.02 709.83 718.97 0.0M
2021-07-23 711.89 712.45 706.10 710.30 0.0M
2021-07-22 717.24 718.10 712.32 712.63 0.0M
2021-07-21 714.02 721.24 712.72 714.12 0.0M
2021-07-20 715.38 718.58 707.86 714.15 0.0M
2021-07-17 715.82 719.11 715.48 716.54 0.0M
2021-07-16 711.53 715.26 709.21 715.21 0.0M
2021-07-15 706.60 713.31 706.11 712.08 0.0M
2021-07-14 707.30 710.34 704.61 705.95 0.0M
2021-07-13 707.23 707.35 703.62 706.31 0.0M
2021-07-10 704.15 708.63 704.15 707.41 0.0M
2021-07-09 704.66 706.39 700.72 703.53 0.0M
2021-07-08 702.16 708.83 702.16 706.04 0.0M
2021-07-07 705.00 705.00 699.12 702.33 0.0M
2021-07-03 703.57 707.58 703.57 705.13 0.0M
2021-07-02 706.08 707.75 702.56 703.32 0.0M
2021-07-01 701.69 706.64 701.69 705.68 0.0M
2021-06-30 703.77 705.21 699.31 700.41 0.0M
2021-06-29 703.63 705.57 702.13 703.47 0.0M
2021-06-26 697.34 703.87 696.85 703.31 0.0M
2021-06-25 694.31 698.46 693.93 697.45 0.0M
2021-06-24 698.70 698.70 694.68 694.75 0.0M
2021-06-23 698.11 701.87 697.04 699.00 0.0M
2021-06-22 691.60 698.55 691.60 698.11 0.0M
2021-06-19 702.09 702.09 690.29 690.43 0.0M
2021-06-18 700.32 703.95 698.16 702.48 0.0M
2021-06-17 709.26 710.34 699.88 700.25 0.0M
2021-06-16 712.13 713.31 708.80 709.14 0.0M
2021-06-15 711.95 711.95 706.80 711.32 0.0M
2021-06-12 712.76 713.78 709.27 712.77 0.0M
2021-06-11 708.24 713.92 708.24 712.19 0.0M
2021-06-10 710.30 713.36 707.65 707.74 0.0M
2021-06-09 717.31 718.15 711.14 711.23 0.0M
2021-06-08 718.18 719.43 714.01 717.15 0.0M
2021-06-05 716.84 720.06 716.09 718.22 0.0M
2021-06-04 711.16 716.54 709.48 716.06 0.0M
2021-06-03 709.68 713.38 708.85 712.61 0.0M
2021-06-02 712.88 716.47 707.17 709.31 0.0M
2021-05-29 710.48 714.81 710.48 711.55 0.0M
2021-05-28 715.33 718.49 709.85 710.81 0.0M
2021-05-27 717.05 717.51 713.74 715.16 0.0M
2021-05-26 716.43 716.79 712.28 716.56 0.0M
2021-05-25 714.57 718.89 713.77 716.06 0.0M
2021-05-22 714.44 718.86 713.04 714.03 0.0M
2021-05-21 707.99 716.54 707.56 714.00 0.0M
2021-05-20 708.81 708.81 702.78 708.14 0.0M
2021-05-19 712.33 715.93 709.82 710.17 0.0M
2021-05-18 713.55 716.85 710.94 712.18 0.0M
2021-05-15 711.92 717.71 711.92 713.21 0.0M
2021-05-14 700.72 713.43 699.61 710.29 0.0M
2021-05-13 709.36 709.36 700.45 700.71 0.0M
2021-05-12 716.60 717.90 706.75 710.05 0.0M
2021-05-11 711.67 720.83 711.67 716.37 0.0M
2021-05-08 709.84 712.90 707.94 710.60 0.0M
2021-05-07 702.65 710.91 702.65 710.80 0.0M
2021-05-06 702.36 703.26 699.05 701.84 0.0M
2021-05-05 705.57 707.20 700.24 702.47 0.0M
2021-05-04 701.18 708.65 700.68 705.88 0.0M
2021-05-01 699.41 700.61 696.92 700.10 0.0M
2021-04-30 692.83 700.82 692.51 699.80 0.0M
2021-04-29 693.22 696.61 691.71 692.37 0.0M
2021-04-28 691.71 693.50 688.99 691.84 0.0M
2021-04-27 700.22 700.26 691.61 692.27 0.0M
2021-04-24 701.38 702.62 697.60 700.35 0.0M
2021-04-23 706.49 706.73 700.76 701.93 0.0M
2021-04-22 705.28 710.16 705.28 708.00 0.0M
2021-04-21 698.80 706.85 695.43 704.63 0.0M
2021-04-20 704.00 705.26 698.82 700.91 0.0M
2021-04-17 700.98 705.12 699.83 704.00 0.0M
2021-04-16 694.61 700.78 694.61 699.53 0.0M
2021-04-15 694.74 695.09 691.28 694.10 0.0M
2021-04-14 696.92 697.29 693.83 694.66 0.0M
2021-04-13 695.05 698.47 694.85 698.12 0.0M
2021-04-10 695.77 697.36 690.60 694.89 0.0M
2021-04-09 695.77 697.32 694.13 695.74 0.0M
2021-04-08 697.42 699.11 694.49 695.63 0.0M
2021-04-07 693.87 699.71 692.58 696.94 0.0M
2021-04-06 686.58 697.94 686.58 694.42 0.0M
2021-04-02 686.73 688.92 680.90 685.66 0.0M
2021-04-01 691.21 693.47 687.27 687.37 0.0M
2021-03-31 697.05 698.03 689.81 691.03 0.0M
2021-03-30 690.21 699.30 689.66 698.50 0.0M
2021-03-27 680.54 691.87 678.62 691.38 0.0M
2021-03-26 673.27 680.40 670.73 679.44 0.0M
2021-03-25 675.52 677.34 671.69 673.02 0.0M
2021-03-24 673.27 679.30 671.53 676.26 0.0M
2021-03-23 665.37 673.72 664.62 673.62 0.0M
2021-03-20 664.61 668.07 663.13 666.07 0.0M
2021-03-19 666.47 668.18 661.25 664.61 0.0M
2021-03-18 668.54 671.12 665.14 667.66 0.0M
2021-03-17 667.22 670.45 667.05 668.31 0.0M
2021-03-16 665.30 668.16 663.53 667.78 0.0M
2021-03-13 660.39 665.57 660.39 664.51 0.0M
2021-03-12 661.63 664.05 659.10 659.80 0.0M
2021-03-11 653.25 664.33 651.45 661.35 0.0M
2021-03-10 654.67 658.89 652.56 652.71 0.0M
2021-03-09 650.13 660.37 649.92 653.32 0.0M
2021-03-06 637.68 652.51 637.07 650.68 0.0M
2021-03-05 640.07 647.91 633.48 636.30 0.0M
2021-03-04 641.34 644.38 639.30 639.49 0.0M
2021-03-03 643.46 647.44 642.22 642.72 0.0M
2021-03-02 639.79 648.83 639.79 643.69 0.0M
2021-02-27 648.46 648.78 636.97 637.35 0.0M
2021-02-26 654.31 657.61 646.48 647.83 0.0M
2021-02-25 654.57 657.01 651.82 654.94 0.0M
2021-02-24 655.43 660.76 653.11 655.13 0.0M
2021-02-23 652.59 655.99 650.81 654.63 0.0M
2021-02-20 661.88 661.93 653.31 653.87 0.0M
2021-02-19 661.62 663.84 656.07 662.19 0.0M
2021-02-18 659.89 664.10 656.96 662.68 0.0M
2021-02-17 661.86 663.11 658.09 660.36 0.0M
2021-02-13 661.26 662.16 658.31 661.83 0.0M
2021-02-12 663.93 664.46 659.59 660.81 0.0M
2021-02-11 666.66 668.92 662.10 663.57 0.0M
2021-02-10 665.36 666.60 662.55 664.10 0.0M
2021-02-09 662.65 666.41 660.71 664.91 0.0M
2021-02-06 656.56 664.45 656.56 662.32 0.0M
2021-02-05 651.76 656.47 651.00 656.13 0.0M
2021-02-04 650.35 653.17 647.31 651.71 0.0M
2021-02-03 646.70 655.89 646.70 650.67 0.0M
2021-02-02 646.25 649.82 644.29 646.32 0.0M
2021-01-30 657.89 657.89 645.73 645.98 0.0M
2021-01-29 656.90 666.64 656.26 659.69 0.0M
2021-01-28 667.26 673.05 655.34 656.98 0.0M
2021-01-27 662.55 669.40 660.01 668.25 0.0M
2021-01-26 655.29 664.51 653.52 662.05 0.0M
2021-01-23 657.40 659.73 654.27 655.80 0.0M
2021-01-22 660.19 660.19 656.58 657.65 0.0M
2021-01-21 657.87 661.99 654.53 660.54 0.0M
2021-01-20 663.14 665.69 658.66 659.14 0.0M
2021-01-16 663.15 664.99 659.36 661.82 0.0M
2021-01-15 668.02 668.91 663.68 664.44 0.0M
2021-01-14 666.58 670.43 665.97 667.97 0.0M
2021-01-13 668.82 670.53 664.08 667.03 0.0M
2021-01-12 674.26 675.64 668.08 669.06 0.0M
2021-01-09 671.78 675.33 668.54 674.78 0.0M
2021-01-08 673.89 675.62 668.94 671.48 0.0M
2021-01-07 672.40 677.22 671.06 673.62 0.0M
2021-01-06 672.56 674.82 667.08 673.48 0.0M
2021-01-05 680.01 680.56 665.37 673.20 0.0M
2021-01-01 676.58 681.63 673.32 681.07 0.0M