CBOE Materials Select Sector (SIXB)

SIXB
🏛️ 美国 →
947.39
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
2023-12-30 910.59 911.64 907.28 908.96 0.0M
2023-12-29 915.65 916.39 912.12 912.49 0.0M
2023-12-28 913.14 917.37 912.32 916.67 0.0M
2023-12-27 911.06 917.25 910.96 914.42 0.0M
2023-12-23 906.65 912.26 906.65 910.34 0.0M
2023-12-22 899.27 904.76 898.97 904.64 0.0M
2023-12-21 907.59 908.91 895.33 895.55 0.0M
2023-12-20 904.54 911.29 904.54 908.95 0.0M
2023-12-19 904.12 907.58 900.31 900.74 0.0M
2023-12-16 899.54 905.35 897.02 900.21 0.0M
2023-12-15 889.40 907.09 889.40 902.01 0.0M
2023-12-14 866.97 887.86 866.07 887.13 0.0M
2023-12-13 879.75 883.82 872.72 876.65 0.0M
2023-12-12 864.19 871.86 862.87 871.71 0.0M
2023-12-09 861.15 869.71 861.15 865.56 0.0M
2023-12-08 859.06 863.47 857.59 862.69 0.0M
2023-12-07 860.18 865.14 855.97 856.95 0.0M
2023-12-06 866.37 866.37 856.65 858.30 0.0M
2023-12-05 875.07 880.03 870.10 870.24 0.0M
2023-12-02 871.29 883.60 870.57 880.70 0.0M
2023-12-01 863.38 872.05 860.80 871.21 0.0M
2023-11-30 861.26 866.95 861.26 862.86 0.0M
2023-11-29 858.56 864.25 855.61 859.64 0.0M
2023-11-28 858.11 858.93 852.30 857.94 0.0M
2023-11-25 855.98 861.97 855.98 858.68 0.0M
2023-11-23 856.13 856.74 851.41 855.82 0.0M
2023-11-22 852.38 858.24 852.38 854.82 0.0M
2023-11-21 849.32 854.46 844.63 851.45 0.0M
2023-11-18 851.01 853.31 848.00 850.13 0.0M
2023-11-17 845.62 849.79 844.05 848.72 0.0M
2023-11-16 843.34 854.00 843.34 846.64 0.0M
2023-11-15 827.38 846.42 827.38 842.69 0.0M
2023-11-14 817.86 822.14 814.32 818.85 0.0M
2023-11-11 811.38 820.62 810.18 820.00 0.0M
2023-11-10 821.56 821.95 809.99 810.61 0.0M
2023-11-09 816.89 820.01 812.57 817.53 0.0M
2023-11-08 824.56 824.56 814.04 815.45 0.0M
2023-11-07 835.55 835.55 829.48 831.00 0.0M
2023-11-04 826.60 841.14 826.60 835.28 0.0M
2023-11-03 809.22 822.64 809.22 822.55 0.0M
2023-11-02 807.04 808.66 798.53 807.02 0.0M
2023-11-01 802.03 808.60 800.07 806.25 0.0M
2023-10-31 797.44 804.96 797.16 802.61 0.0M
2023-10-28 795.92 800.54 792.97 794.78 0.0M
2023-10-27 794.06 802.11 792.71 795.25 0.0M
2023-10-26 797.03 798.56 788.92 789.59 0.0M
2023-10-25 794.03 803.61 794.03 798.70 0.0M
2023-10-24 791.58 797.70 788.38 789.82 0.0M
2023-10-21 808.15 809.40 798.27 798.37 0.0M
2023-10-20 815.43 821.25 807.20 808.76 0.0M
2023-10-19 835.48 835.48 816.78 817.60 0.0M
2023-10-18 827.35 842.11 824.99 839.23 0.0M
2023-10-17 826.73 836.61 826.73 830.84 0.0M
2023-10-14 829.49 833.93 819.83 823.26 0.0M
2023-10-13 841.97 841.97 819.99 826.28 0.0M
2023-10-12 838.81 843.79 832.17 838.99 0.0M
2023-10-11 831.88 843.88 831.62 837.05 0.0M
2023-10-10 825.02 830.44 818.29 828.09 0.0M
2023-10-07 817.63 832.72 814.63 826.89 0.0M
2023-10-06 827.57 832.03 814.41 819.04 0.0M
2023-10-05 824.81 830.69 818.43 829.50 0.0M
2023-10-04 817.79 829.78 816.36 819.71 0.0M
2023-10-03 830.98 830.98 816.44 822.15 0.0M
2023-09-30 839.75 842.41 830.88 833.04 0.0M
2023-09-29 827.65 837.78 827.32 834.91 0.0M
2023-09-28 828.89 831.15 821.28 826.27 0.0M
2023-09-27 834.81 837.35 823.90 826.13 0.0M
2023-09-26 829.72 838.70 828.41 838.30 0.0M
2023-09-23 833.67 838.91 830.43 831.64 0.0M
2023-09-22 845.03 845.03 832.46 832.70 0.0M
2023-09-21 860.17 864.07 849.57 850.08 0.0M
2023-09-20 860.16 862.81 851.58 858.93 0.0M
2023-09-19 862.80 864.05 857.08 859.77 0.0M
2023-09-16 873.20 874.55 862.01 863.47 0.0M
2023-09-15 865.52 874.82 865.52 872.98 0.0M
2023-09-14 865.14 867.31 858.83 860.91 0.0M
2023-09-13 866.53 869.81 864.18 866.05 0.0M
2023-09-12 870.41 874.25 866.52 868.16 0.0M
2023-09-09 862.57 868.09 861.82 864.56 0.0M
2023-09-08 865.70 866.80 857.28 863.49 0.0M
2023-09-07 867.67 871.42 860.82 867.34 0.0M
2023-09-06 885.67 885.67 870.09 870.24 0.0M
2023-09-02 881.78 888.82 881.78 886.24 0.0M
2023-09-01 878.84 881.19 876.42 877.34 0.0M
2023-08-31 876.42 879.23 874.63 877.77 0.0M
2023-08-30 861.61 876.68 860.15 876.45 0.0M
2023-08-29 857.32 865.87 857.32 861.98 0.0M
2023-08-26 856.51 859.58 848.78 855.69 0.0M
2023-08-25 854.70 860.70 852.11 853.39 0.0M
2023-08-24 856.21 859.95 853.60 857.10 0.0M
2023-08-23 857.74 861.84 853.31 855.55 0.0M
2023-08-22 857.78 859.33 850.50 856.22 0.0M
2023-08-19 854.54 858.20 850.65 856.04 0.0M
2023-08-18 861.19 869.44 855.72 856.77 0.0M
2023-08-17 862.47 867.01 858.16 858.34 0.0M
2023-08-16 874.29 874.29 862.60 864.08 0.0M
2023-08-15 874.87 878.62 869.78 878.54 0.0M
2023-08-12 876.06 881.02 874.03 876.86 0.0M
2023-08-11 880.82 888.09 877.38 879.23 0.0M
2023-08-10 884.24 887.38 877.78 878.45 0.0M
2023-08-09 886.39 886.39 873.07 882.58 0.0M
2023-08-08 887.51 893.20 885.35 891.92 0.0M
2023-08-05 890.64 898.89 885.30 885.75 0.0M
2023-08-04 890.36 895.49 886.68 888.14 0.0M
2023-08-03 898.56 901.79 893.13 893.55 0.0M
2023-08-02 904.50 908.54 901.93 904.69 0.0M
2023-08-01 904.20 910.24 903.62 908.73 0.0M
2023-07-29 903.24 906.61 899.36 904.07 0.0M
2023-07-28 904.75 909.62 897.16 897.83 0.0M
2023-07-27 902.89 905.96 896.66 903.88 0.0M
2023-07-26 892.94 910.16 892.94 906.45 0.0M
2023-07-25 888.32 892.32 885.39 890.76 0.0M
2023-07-22 886.96 889.61 881.12 888.01 0.0M
2023-07-21 886.77 889.78 881.95 888.01 0.0M
2023-07-20 888.51 891.76 883.27 885.87 0.0M
2023-07-19 880.71 893.20 880.71 890.45 0.0M
2023-07-18 882.43 885.36 878.68 883.60 0.0M
2023-07-15 888.37 888.37 879.05 882.92 0.0M
2023-07-14 881.69 889.15 881.06 888.04 0.0M
2023-07-13 875.15 883.93 874.25 881.09 0.0M
2023-07-12 863.92 870.42 862.97 869.83 0.0M
2023-07-11 858.81 866.53 855.35 861.46 0.0M
2023-07-08 853.59 870.24 852.49 861.54 0.0M
2023-07-07 855.96 855.96 841.30 853.99 0.0M
2023-07-06 879.00 879.00 858.94 860.09 0.0M
2023-07-04 879.33 885.90 877.52 881.86 0.0M
2023-07-01 872.55 881.14 872.30 879.17 0.0M
2023-06-30 858.40 871.51 856.19 871.10 0.0M
2023-06-29 863.89 863.89 856.85 860.19 0.0M
2023-06-28 855.38 867.14 853.88 866.06 0.0M
2023-06-27 847.11 855.53 847.11 854.12 0.0M
2023-06-24 845.94 847.08 839.52 845.66 0.0M
2023-06-23 850.67 853.12 844.64 852.33 0.0M
2023-06-22 849.93 858.09 845.54 854.79 0.0M
2023-06-21 860.62 860.62 847.23 851.78 0.0M
2023-06-17 861.58 863.79 857.51 862.61 0.0M
2023-06-16 854.10 864.84 852.66 861.66 0.0M
2023-06-15 861.16 864.47 849.83 854.40 0.0M
2023-06-14 841.42 858.46 841.42 858.12 0.0M
2023-06-13 835.76 839.67 830.39 838.55 0.0M
2023-06-10 840.89 840.89 831.90 834.89 0.0M
2023-06-09 845.43 847.37 836.27 841.81 0.0M
2023-06-08 834.95 845.60 834.32 844.76 0.0M
2023-06-07 827.06 837.00 826.98 834.94 0.0M
2023-06-06 830.51 839.13 826.82 829.53 0.0M
2023-06-03 811.19 832.17 811.19 830.36 0.0M
2023-06-02 795.19 805.87 793.54 803.26 0.0M
2023-06-01 799.37 799.91 790.35 793.41 0.0M
2023-05-31 807.07 807.39 796.51 802.43 0.0M
2023-05-27 807.02 812.54 803.92 807.21 0.0M
2023-05-26 806.56 807.63 799.57 803.85 0.0M
2023-05-25 815.37 815.37 805.43 806.93 0.0M
2023-05-24 824.10 825.05 814.64 816.11 0.0M
2023-05-23 834.00 837.47 827.91 828.85 0.0M
2023-05-20 833.94 837.63 829.17 833.41 0.0M
2023-05-19 824.93 832.12 818.99 831.26 0.0M
2023-05-18 823.81 829.80 821.45 826.72 0.0M
2023-05-17 831.55 831.55 820.99 821.24 0.0M
2023-05-16 829.86 835.52 827.14 834.97 0.0M
2023-05-13 829.12 831.81 821.03 827.97 0.0M
2023-05-12 829.58 829.58 822.86 826.54 0.0M
2023-05-11 840.26 844.00 825.77 834.81 0.0M
2023-05-10 838.87 838.87 831.02 834.39 0.0M
2023-05-09 848.47 850.86 840.86 842.25 0.0M
2023-05-06 835.09 847.71 835.09 844.76 0.0M
2023-05-05 838.18 843.22 829.06 830.97 0.0M
2023-05-04 847.02 850.51 835.98 836.33 0.0M
2023-05-03 850.83 850.83 832.49 845.70 0.0M
2023-05-02 855.22 859.43 852.34 853.80 0.0M
2023-04-29 844.07 855.71 842.37 854.13 0.0M
2023-04-28 834.27 844.58 830.81 844.58 0.0M
2023-04-27 841.41 842.37 830.40 833.27 0.0M
2023-04-26 857.42 857.42 842.71 843.21 0.0M
2023-04-25 858.21 861.86 856.52 861.71 0.0M
2023-04-22 862.90 862.90 851.37 855.80 0.0M
2023-04-21 861.93 866.20 858.16 863.61 0.0M
2023-04-20 864.30 865.24 859.26 864.25 0.0M
2023-04-19 865.85 869.62 862.87 866.95 0.0M
2023-04-18 860.01 863.52 856.44 863.51 0.0M
2023-04-15 863.52 868.44 854.11 858.48 0.0M
2023-04-14 856.90 867.33 854.73 864.32 0.0M
2023-04-13 859.78 863.19 854.61 855.71 0.0M
2023-04-12 852.04 859.88 851.99 855.12 0.0M
2023-04-11 843.73 850.22 840.57 848.93 0.0M
2023-04-07 843.33 845.40 838.38 844.77 0.0M
2023-04-06 842.44 847.63 839.11 846.62 0.0M
2023-04-05 859.23 859.30 845.38 848.51 0.0M
2023-04-04 855.79 863.09 854.77 861.14 0.0M
2023-04-01 843.57 856.00 843.57 855.57 0.0M
2023-03-31 842.38 845.33 839.26 842.32 0.0M
2023-03-30 832.49 837.41 832.49 836.95 0.0M
2023-03-29 821.49 826.76 820.76 825.51 0.0M
2023-03-28 818.40 827.21 815.70 821.41 0.0M
2023-03-25 805.73 817.26 797.03 815.36 0.0M
2023-03-24 811.76 825.18 802.71 808.83 0.0M
2023-03-23 823.84 829.32 809.83 809.96 0.0M
2023-03-22 819.97 827.17 819.29 824.46 0.0M
2023-03-21 802.22 815.17 802.22 814.46 0.0M
2023-03-18 810.65 810.65 797.04 798.43 0.0M
2023-03-17 797.79 812.00 791.99 810.92 0.0M
2023-03-16 815.35 815.35 790.76 801.51 0.0M
2023-03-15 824.36 838.38 819.83 828.65 0.0M
2023-03-14 821.17 828.86 812.80 818.47 0.0M
2023-03-11 845.62 846.22 823.15 827.50 0.0M
2023-03-10 867.78 871.15 843.13 845.69 0.0M
2023-03-09 864.15 869.86 861.17 867.70 0.0M
2023-03-08 880.59 880.59 861.01 863.67 0.0M
2023-03-07 894.13 894.13 879.89 881.22 0.0M
2023-03-04 886.80 896.32 882.36 895.96 0.0M
2023-03-03 871.83 885.58 867.40 883.61 0.0M
2023-03-02 869.16 882.00 869.16 873.09 0.0M
2023-03-01 862.85 872.43 861.29 867.18 0.0M
2023-02-28 864.51 871.48 862.63 863.30 0.0M
2023-02-25 844.36 862.26 837.01 861.31 0.0M
2023-02-24 855.81 861.19 843.08 855.72 0.0M
2023-02-23 850.74 858.21 847.85 854.16 0.0M
2023-02-22 861.23 861.23 847.06 848.43 0.0M
2023-02-18 868.96 868.96 857.84 862.44 0.0M
2023-02-17 875.00 880.70 866.38 870.84 0.0M
2023-02-16 871.44 881.03 868.80 880.96 0.0M
2023-02-15 873.26 879.37 867.23 877.06 0.0M
2023-02-14 871.19 876.83 866.96 875.18 0.0M
2023-02-11 865.17 871.82 860.47 870.76 0.0M
2023-02-10 884.69 890.85 863.66 867.67 0.0M
2023-02-09 885.53 891.21 879.60 880.05 0.0M
2023-02-08 875.41 889.40 873.13 887.23 0.0M
2023-02-07 882.29 882.29 870.95 875.85 0.0M
2023-02-04 897.75 898.56 884.11 885.40 0.0M
2023-02-03 900.29 904.10 888.44 901.80 0.0M
2023-02-02 896.94 911.44 887.92 904.36 0.0M
2023-02-01 880.62 898.61 880.35 898.49 0.0M
2023-01-31 882.48 890.34 878.09 878.94 0.0M
2023-01-28 884.21 891.18 881.16 885.11 0.0M
2023-01-27 884.26 888.22 873.87 888.12 0.0M
2023-01-26 875.73 884.05 869.52 883.84 0.0M
2023-01-25 881.68 883.25 869.39 882.05 0.0M
2023-01-24 877.84 885.11 873.04 881.70 0.0M
2023-01-21 861.69 879.26 859.37 878.89 0.0M
2023-01-20 865.25 865.25 854.45 861.28 0.0M
2023-01-19 884.47 889.56 867.69 867.97 0.0M
2023-01-18 890.04 892.33 879.58 880.14 0.0M
2023-01-14 880.51 890.95 878.67 889.67 0.0M
2023-01-13 882.49 886.18 873.84 883.72 0.0M
2023-01-12 873.66 881.15 871.36 880.94 0.0M
2023-01-11 858.43 867.69 854.17 866.99 0.0M
2023-01-10 858.81 869.93 855.93 858.22 0.0M
2023-01-07 829.75 855.01 829.75 853.10 0.0M
2023-01-06 833.71 833.71 819.05 824.71 0.0M
2023-01-05 827.92 840.28 827.68 838.11 0.0M
2023-01-04 826.05 831.22 816.37 823.76 0.0M