CBOE Consumer Staples Select Sector (SIXR)

SIXR
🏛️ 美国 →
789.46
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
2023-12-30 725.72 727.87 724.37 727.28 0.0M
2023-12-29 725.11 726.94 723.82 726.02 0.0M
2023-12-28 722.70 725.84 722.07 725.65 0.0M
2023-12-27 718.79 724.36 718.16 722.67 0.0M
2023-12-23 715.61 720.83 715.24 719.25 0.0M
2023-12-22 710.45 714.67 708.40 714.46 0.0M
2023-12-21 721.16 721.16 709.31 709.55 0.0M
2023-12-20 722.59 724.96 721.12 724.37 0.0M
2023-12-19 716.63 725.39 716.63 722.57 0.0M
2023-12-16 714.74 717.28 712.47 715.23 0.0M
2023-12-15 726.57 727.47 714.90 715.33 0.0M
2023-12-14 713.25 726.18 711.03 726.17 0.0M
2023-12-13 712.52 712.90 709.07 712.77 0.0M
2023-12-12 705.36 710.91 705.36 710.69 0.0M
2023-12-09 708.31 708.31 702.91 703.96 0.0M
2023-12-08 707.68 711.13 705.35 708.88 0.0M
2023-12-07 706.57 707.85 703.29 706.30 0.0M
2023-12-06 713.37 714.32 707.08 707.72 0.0M
2023-12-05 711.08 716.01 710.29 713.82 0.0M
2023-12-02 709.90 712.99 707.40 712.77 0.0M
2023-12-01 703.23 710.18 698.86 709.89 0.0M
2023-11-30 709.60 709.80 702.94 703.64 0.0M
2023-11-29 706.35 711.35 706.33 709.38 0.0M
2023-11-28 708.56 709.01 706.01 706.46 0.0M
2023-11-25 706.08 709.01 706.08 708.32 0.0M
2023-11-23 702.33 706.06 702.31 705.60 0.0M
2023-11-22 698.89 701.14 695.49 700.60 0.0M
2023-11-21 697.48 699.74 695.77 698.42 0.0M
2023-11-18 700.60 700.68 696.63 698.64 0.0M
2023-11-17 701.97 703.94 698.61 699.97 0.0M
2023-11-16 703.99 710.14 703.99 708.58 0.0M
2023-11-15 698.48 705.46 698.48 703.36 0.0M
2023-11-14 693.58 698.31 693.58 696.58 0.0M
2023-11-11 691.03 694.93 687.47 694.15 0.0M
2023-11-10 693.50 693.50 687.86 689.49 0.0M
2023-11-09 695.73 697.29 690.31 692.16 0.0M
2023-11-08 693.74 697.81 692.80 695.08 0.0M
2023-11-07 692.08 696.31 692.08 693.69 0.0M
2023-11-04 695.98 698.17 692.37 692.65 0.0M
2023-11-03 682.96 692.42 682.35 691.63 0.0M
2023-11-02 684.98 685.38 679.01 682.90 0.0M
2023-11-01 681.95 684.20 678.24 683.53 0.0M
2023-10-31 672.86 682.22 672.86 680.93 0.0M
2023-10-28 679.60 681.15 668.65 670.67 0.0M
2023-10-27 684.76 687.09 679.81 680.00 0.0M
2023-10-26 681.15 687.21 679.11 684.40 0.0M
2023-10-25 677.30 683.17 677.16 682.07 0.0M
2023-10-24 677.30 681.21 674.46 676.23 0.0M
2023-10-21 681.54 684.60 677.75 677.84 0.0M
2023-10-20 686.00 687.58 680.29 680.87 0.0M
2023-10-19 686.96 691.16 685.03 686.29 0.0M
2023-10-18 678.63 684.78 678.43 683.67 0.0M
2023-10-17 675.71 682.71 674.87 680.26 0.0M
2023-10-14 668.09 674.50 668.09 673.64 0.0M
2023-10-13 676.29 677.01 665.60 667.65 0.0M
2023-10-12 681.48 683.83 672.23 675.46 0.0M
2023-10-11 677.26 683.04 676.48 679.88 0.0M
2023-10-10 670.93 673.23 665.15 673.22 0.0M
2023-10-07 673.77 674.66 657.41 672.52 0.0M
2023-10-06 689.13 689.41 676.11 676.51 0.0M
2023-10-05 686.58 690.53 682.47 690.13 0.0M
2023-10-04 688.09 691.15 684.05 685.05 0.0M
2023-10-03 692.75 693.65 685.01 689.69 0.0M
2023-09-30 697.85 699.60 690.71 694.31 0.0M
2023-09-29 695.59 698.09 693.39 696.11 0.0M
2023-09-28 699.12 701.39 691.03 694.57 0.0M
2023-09-27 703.66 704.44 699.62 699.96 0.0M
2023-09-26 707.48 707.74 702.75 706.06 0.0M
2023-09-23 712.38 714.30 708.19 708.77 0.0M
2023-09-22 721.18 721.69 712.39 712.55 0.0M
2023-09-21 721.91 726.38 719.64 721.81 0.0M
2023-09-20 722.28 722.28 717.35 720.81 0.0M
2023-09-19 723.94 725.13 719.63 722.78 0.0M
2023-09-16 728.59 729.96 722.33 722.64 0.0M
2023-09-15 724.19 729.40 723.31 728.73 0.0M
2023-09-14 721.59 724.42 720.14 722.69 0.0M
2023-09-13 726.81 727.37 719.95 720.99 0.0M
2023-09-12 722.12 727.26 722.01 726.46 0.0M
2023-09-09 719.20 720.58 717.74 720.53 0.0M
2023-09-08 718.82 721.80 716.70 719.39 0.0M
2023-09-07 718.65 719.58 715.75 717.18 0.0M
2023-09-06 724.74 726.41 718.87 718.94 0.0M
2023-09-02 732.21 734.03 722.69 724.93 0.0M
2023-09-01 732.34 734.85 731.18 731.21 0.0M
2023-08-31 735.22 737.96 733.90 735.86 0.0M
2023-08-30 733.03 735.08 728.28 734.81 0.0M
2023-08-29 730.13 733.32 729.51 731.93 0.0M
2023-08-26 726.63 730.53 724.27 728.63 0.0M
2023-08-25 728.93 734.54 724.61 724.67 0.0M
2023-08-24 727.89 730.45 727.17 730.42 0.0M
2023-08-23 728.74 728.74 725.00 725.95 0.0M
2023-08-22 733.63 734.32 727.01 729.95 0.0M
2023-08-19 732.06 736.46 730.35 734.95 0.0M
2023-08-18 740.21 741.59 731.35 732.66 0.0M
2023-08-17 743.94 746.45 738.85 739.69 0.0M
2023-08-16 747.78 748.62 741.20 741.80 0.0M
2023-08-15 754.35 756.33 748.48 749.72 0.0M
2023-08-12 752.65 755.35 750.95 753.60 0.0M
2023-08-11 754.96 760.89 751.29 752.31 0.0M
2023-08-10 753.18 757.77 752.07 753.76 0.0M
2023-08-09 758.08 758.50 750.86 752.77 0.0M
2023-08-08 752.84 759.14 752.84 758.29 0.0M
2023-08-05 760.39 762.57 751.57 752.22 0.0M
2023-08-04 761.02 763.26 759.42 760.03 0.0M
2023-08-03 757.25 766.63 757.25 761.45 0.0M
2023-08-02 763.29 765.17 758.65 759.36 0.0M
2023-08-01 766.30 768.19 760.55 763.19 0.0M
2023-07-29 764.37 769.86 764.37 766.83 0.0M
2023-07-28 766.47 769.13 759.22 759.29 0.0M
2023-07-27 764.11 767.96 761.73 765.73 0.0M
2023-07-26 765.01 765.25 761.04 764.40 0.0M
2023-07-25 762.36 766.22 761.38 764.79 0.0M
2023-07-22 760.80 764.17 759.91 761.92 0.0M
2023-07-21 754.56 760.55 752.31 759.43 0.0M
2023-07-20 747.30 754.55 747.30 753.65 0.0M
2023-07-19 746.85 752.70 744.08 746.23 0.0M
2023-07-18 747.67 749.61 744.53 747.08 0.0M
2023-07-15 746.77 750.63 744.85 749.41 0.0M
2023-07-14 745.34 748.12 742.05 746.83 0.0M
2023-07-13 743.56 745.64 742.02 743.47 0.0M
2023-07-12 741.44 742.97 737.51 741.91 0.0M
2023-07-11 741.52 748.18 739.99 740.82 0.0M
2023-07-08 749.43 749.43 740.69 740.95 0.0M
2023-07-07 750.45 751.45 747.31 750.60 0.0M
2023-07-06 752.51 753.66 750.24 753.13 0.0M
2023-07-04 747.63 753.83 745.51 753.82 0.0M
2023-07-01 742.90 749.59 742.90 748.57 0.0M
2023-06-30 741.51 743.20 736.95 741.93 0.0M
2023-06-29 746.28 746.28 739.12 743.03 0.0M
2023-06-28 744.39 748.70 743.72 748.03 0.0M
2023-06-27 744.78 746.11 739.61 745.31 0.0M
2023-06-24 749.84 749.92 744.44 744.92 0.0M
2023-06-23 747.02 750.46 746.84 749.68 0.0M
2023-06-22 743.28 748.24 740.22 745.87 0.0M
2023-06-21 749.06 750.05 743.08 743.10 0.0M
2023-06-17 748.24 752.69 748.24 748.79 0.0M
2023-06-16 743.46 749.75 741.86 747.98 0.0M
2023-06-15 738.11 743.60 737.91 741.13 0.0M
2023-06-14 733.98 738.24 732.26 737.17 0.0M
2023-06-13 734.83 735.70 730.38 734.13 0.0M
2023-06-10 734.34 736.62 731.72 734.22 0.0M
2023-06-09 730.62 735.66 729.95 735.49 0.0M
2023-06-08 731.13 732.57 726.28 730.32 0.0M
2023-06-07 737.54 738.67 728.85 733.08 0.0M
2023-06-06 739.60 743.49 735.52 736.92 0.0M
2023-06-03 730.46 740.09 729.75 739.73 0.0M
2023-06-02 728.92 730.73 725.88 729.41 0.0M
2023-06-01 730.64 734.72 727.10 730.48 0.0M
2023-05-31 736.06 736.06 727.67 730.07 0.0M
2023-05-27 735.73 739.61 732.69 738.52 0.0M
2023-05-26 738.60 738.60 730.72 736.01 0.0M
2023-05-25 747.23 747.23 740.98 741.60 0.0M
2023-05-24 750.58 750.58 745.47 746.48 0.0M
2023-05-23 763.00 763.03 751.53 752.11 0.0M
2023-05-20 764.62 765.37 760.27 763.48 0.0M
2023-05-19 764.53 764.83 758.44 763.21 0.0M
2023-05-18 768.68 769.39 762.27 767.08 0.0M
2023-05-17 773.04 773.04 766.32 767.66 0.0M
2023-05-16 777.03 778.37 770.93 774.29 0.0M
2023-05-13 773.26 776.39 772.30 776.21 0.0M
2023-05-12 770.73 773.72 766.52 773.35 0.0M
2023-05-11 772.61 775.47 765.61 770.93 0.0M
2023-05-10 774.23 774.49 770.79 772.04 0.0M
2023-05-09 775.72 775.72 772.02 774.63 0.0M
2023-05-06 770.60 777.50 770.20 776.70 0.0M
2023-05-05 772.39 773.50 767.32 769.79 0.0M
2023-05-04 775.66 778.83 771.71 772.03 0.0M
2023-05-03 780.46 780.46 770.48 778.44 0.0M
2023-05-02 779.83 783.75 778.41 780.67 0.0M
2023-04-29 777.01 781.21 776.39 779.82 0.0M
2023-04-28 767.14 776.41 766.48 775.88 0.0M
2023-04-27 771.40 772.55 766.88 767.48 0.0M
2023-04-26 774.75 779.24 772.43 773.22 0.0M
2023-04-25 772.00 774.72 771.75 774.09 0.0M
2023-04-22 769.83 775.28 769.55 771.08 0.0M
2023-04-21 761.86 767.52 761.63 765.53 0.0M
2023-04-20 765.34 766.65 762.45 764.49 0.0M
2023-04-19 762.67 765.66 760.28 764.99 0.0M
2023-04-18 759.86 762.72 758.50 762.64 0.0M
2023-04-15 761.71 763.93 755.92 758.11 0.0M
2023-04-14 758.37 763.16 755.45 762.56 0.0M
2023-04-13 761.37 764.41 757.58 758.42 0.0M
2023-04-12 760.85 764.10 760.63 762.01 0.0M
2023-04-11 758.30 759.89 752.59 759.86 0.0M
2023-04-07 757.00 761.11 755.23 759.75 0.0M
2023-04-06 757.87 762.61 757.87 759.34 0.0M
2023-04-05 757.42 760.33 754.26 755.72 0.0M
2023-04-04 753.47 758.92 751.34 757.39 0.0M
2023-04-01 749.90 753.69 749.90 753.60 0.0M
2023-03-31 746.31 749.17 745.06 747.44 0.0M
2023-03-30 744.53 745.85 743.50 745.38 0.0M
2023-03-29 740.64 745.37 740.41 741.39 0.0M
2023-03-28 738.34 743.23 738.34 739.67 0.0M
2023-03-25 725.15 736.62 725.15 736.09 0.0M
2023-03-24 727.05 730.95 721.06 723.89 0.0M
2023-03-23 734.35 738.29 727.02 727.20 0.0M
2023-03-22 736.17 737.53 729.15 734.26 0.0M
2023-03-21 726.22 735.41 726.22 734.95 0.0M
2023-03-18 729.98 730.08 721.68 725.01 0.0M
2023-03-17 729.19 730.83 725.15 730.15 0.0M
2023-03-16 722.38 731.03 719.41 730.31 0.0M
2023-03-15 721.74 725.92 718.61 725.32 0.0M
2023-03-14 714.48 730.13 714.48 719.28 0.0M
2023-03-11 718.99 723.05 712.83 715.60 0.0M
2023-03-10 727.33 729.59 717.03 719.05 0.0M
2023-03-09 725.16 726.78 721.64 726.09 0.0M
2023-03-08 732.45 734.58 723.60 724.93 0.0M
2023-03-07 729.34 733.09 728.09 732.18 0.0M
2023-03-04 729.57 730.84 723.48 729.93 0.0M
2023-03-03 719.30 730.92 719.23 729.33 0.0M
2023-03-02 723.43 723.60 714.56 720.22 0.0M
2023-03-01 730.21 730.21 725.28 725.69 0.0M
2023-02-28 734.41 737.99 730.20 731.56 0.0M
2023-02-25 735.70 735.70 728.16 732.67 0.0M
2023-02-24 738.97 741.11 732.95 737.26 0.0M
2023-02-23 739.78 745.74 736.68 738.41 0.0M
2023-02-22 741.65 743.38 735.74 739.70 0.0M
2023-02-18 732.96 742.57 732.63 742.19 0.0M
2023-02-17 735.16 737.26 728.64 732.88 0.0M
2023-02-16 736.17 738.43 732.43 738.33 0.0M
2023-02-15 743.92 743.92 734.59 737.07 0.0M
2023-02-14 736.77 744.05 736.77 743.98 0.0M
2023-02-11 729.12 735.99 727.17 735.61 0.0M
2023-02-10 735.00 738.42 727.80 728.83 0.0M
2023-02-09 736.34 736.34 730.76 731.75 0.0M
2023-02-08 738.25 739.06 730.35 737.89 0.0M
2023-02-07 740.04 742.21 738.22 740.97 0.0M
2023-02-04 744.00 744.54 734.79 740.40 0.0M
2023-02-03 746.88 747.75 739.70 742.97 0.0M
2023-02-02 743.49 752.78 740.06 749.35 0.0M
2023-02-01 736.18 743.62 734.94 743.59 0.0M
2023-01-31 734.49 740.91 734.15 735.58 0.0M
2023-01-28 736.52 738.03 731.13 734.69 0.0M
2023-01-27 739.29 739.29 734.52 736.99 0.0M
2023-01-26 736.92 739.52 729.64 739.51 0.0M
2023-01-25 736.01 739.81 730.14 737.54 0.0M
2023-01-24 733.13 738.49 731.87 734.67 0.0M
2023-01-21 726.25 732.61 722.17 732.61 0.0M
2023-01-20 733.51 734.11 726.69 726.79 0.0M
2023-01-19 754.47 754.47 733.52 734.47 0.0M
2023-01-18 755.62 761.34 754.13 754.85 0.0M
2023-01-14 750.65 754.78 748.72 754.59 0.0M
2023-01-13 757.87 758.66 749.30 750.98 0.0M
2023-01-12 757.78 761.24 750.58 756.93 0.0M
2023-01-11 758.22 759.78 754.18 756.62 0.0M
2023-01-10 765.05 769.90 757.74 757.82 0.0M
2023-01-07 748.29 768.25 748.29 765.52 0.0M
2023-01-06 751.77 752.23 743.99 745.48 0.0M
2023-01-05 751.66 757.64 748.51 753.21 0.0M
2023-01-04 753.46 753.73 742.64 750.84 0.0M