Consumer Discretionary Select Sector (SIXY)

SIXY
🏛️ 美国 →
2,423.52
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 2,396.69 2,424.70 2,390.50 2,423.52 0.0M
2025-09-25 2,410.62 2,410.62 2,377.27 2,388.23 0.0M
2025-09-24 2,417.97 2,426.06 2,408.14 2,421.65 0.0M
2025-09-22 2,435.36 2,446.81 2,426.90 2,430.85 0.0M
2025-09-20 2,437.14 2,446.09 2,433.75 2,445.94 0.0M
2025-09-19 2,437.14 2,446.94 2,431.57 2,434.55 0.0M
2025-09-18 2,438.10 2,455.82 2,412.41 2,439.32 0.0M
2025-09-17 2,437.44 2,447.02 2,430.66 2,444.00 0.0M
2025-09-16 2,447.10 2,449.16 2,417.42 2,429.01 0.0M
2025-09-13 2,395.82 2,411.59 2,392.12 2,408.27 0.0M
2025-09-12 2,358.09 2,397.56 2,356.91 2,395.85 0.0M
2025-09-11 2,379.90 2,379.90 2,344.57 2,350.08 0.0M
2025-09-10 2,383.20 2,383.20 2,363.34 2,378.51 0.0M
2025-09-09 2,385.64 2,388.33 2,374.54 2,382.34 0.0M
2025-09-07 2,383.99 2,373.30 2,373.30 2,373.30 0.0M
2025-09-06 2,383.99 2,400.39 2,365.04 2,373.30 0.0M
2025-09-05 2,349.04 2,374.80 2,346.79 2,373.84 0.0M
2025-09-04 2,327.46 2,344.89 2,322.82 2,332.42 0.0M
2025-09-03 2,315.15 2,324.53 2,305.76 2,322.96 0.0M
2025-08-30 2,365.81 2,368.87 2,335.22 2,340.88 0.0M
2025-08-29 2,365.13 2,368.94 2,351.50 2,365.41 0.0M
2025-08-28 2,362.32 2,369.32 2,358.52 2,361.95 0.0M
2025-08-27 2,346.27 2,361.58 2,345.75 2,360.43 0.0M
2025-08-26 2,348.18 2,358.82 2,340.90 2,350.83 0.0M
2025-08-23 2,296.12 2,355.81 2,293.37 2,354.88 0.0M
2025-08-22 2,290.19 2,291.33 2,272.80 2,285.60 0.0M
2025-08-21 2,326.59 2,330.95 2,285.25 2,299.56 0.0M
2025-08-20 2,323.86 2,344.11 2,316.98 2,322.15 0.0M
2025-08-19 2,311.15 2,326.64 2,310.42 2,323.41 0.0M
2025-08-16 2,329.29 2,332.95 2,306.00 2,313.71 0.0M
2025-08-15 2,318.16 2,323.42 2,307.10 2,320.19 0.0M
2025-08-14 2,298.22 2,326.04 2,298.07 2,322.52 0.0M
2025-08-13 2,279.13 2,294.08 2,268.58 2,291.87 0.0M
2025-08-12 2,266.97 2,278.94 2,263.67 2,266.57 0.0M
2025-08-10 2,259.82 2,262.13 2,262.13 2,262.13 0.0M
2025-08-09 2,259.82 2,272.91 2,258.68 2,262.13 0.0M
2025-08-08 2,261.49 2,274.56 2,238.91 2,258.27 0.0M
2025-08-07 2,216.35 2,259.73 2,216.35 2,258.32 0.0M
2025-08-06 2,214.55 2,227.14 2,206.70 2,212.96 0.0M
2025-08-05 2,200.13 2,213.35 2,194.71 2,210.28 0.0M
2025-08-02 2,188.43 2,196.51 2,170.94 2,184.37 0.0M
2025-08-01 2,269.87 2,270.80 2,235.56 2,238.17 0.0M
2025-07-31 2,275.18 2,277.52 2,244.14 2,256.18 0.0M
2025-07-30 2,286.25 2,287.99 2,265.60 2,270.20 0.0M
2025-07-29 2,281.62 2,297.88 2,274.64 2,286.68 0.0M
2025-07-26 2,259.85 2,276.27 2,257.98 2,273.37 0.0M
2025-07-25 2,259.60 2,272.65 2,247.51 2,251.69 0.0M
2025-07-24 2,284.73 2,292.89 2,281.84 2,289.78 0.0M
2025-07-23 2,260.01 2,283.69 2,257.51 2,279.99 0.0M
2025-07-22 2,254.25 2,265.18 2,252.40 2,256.12 0.0M
2025-07-19 2,236.63 2,247.04 2,234.32 2,246.77 0.0M
2025-07-18 2,221.67 2,229.72 2,217.06 2,227.33 0.0M
2025-07-17 2,218.82 2,223.27 2,198.72 2,219.15 0.0M
2025-07-16 2,249.09 2,254.14 2,214.64 2,214.82 0.0M
2025-07-15 2,241.20 2,247.54 2,233.30 2,246.56 0.0M
2025-07-14 2,233.82 2,238.68 2,238.68 2,238.68 0.0M
2025-07-12 2,233.82 2,243.25 2,223.19 2,238.68 0.0M
2025-07-11 2,217.31 2,243.30 2,217.31 2,237.88 0.0M
2025-07-10 2,209.32 2,219.72 2,202.60 2,213.78 0.0M
2025-07-09 2,214.05 2,217.18 2,199.16 2,200.49 0.0M
2025-07-08 2,208.49 2,217.13 2,194.31 2,209.36 0.0M
2025-07-04 2,233.13 2,242.66 2,228.64 2,238.74 0.0M
2025-07-03 2,217.95 2,229.09 2,206.96 2,225.60 0.0M
2025-07-02 2,175.52 2,215.49 2,170.75 2,206.65 0.0M
2025-07-01 2,207.78 2,213.37 2,191.32 2,198.02 0.0M
2025-06-28 2,184.69 2,210.18 2,179.74 2,210.14 0.0M
2025-06-27 2,155.98 2,178.20 2,151.23 2,173.89 0.0M
2025-06-26 2,186.17 2,187.78 2,145.12 2,153.19 0.0M
2025-06-25 2,190.58 2,190.62 2,173.46 2,179.15 0.0M
2025-06-24 2,130.94 2,171.37 2,120.98 2,167.51 0.0M
2025-06-21 2,135.58 2,145.71 2,114.86 2,125.03 0.0M
2025-06-19 2,124.99 2,145.38 2,121.61 2,122.52 0.0M
2025-06-18 2,148.84 2,152.40 2,118.29 2,122.86 0.0M
2025-06-17 2,147.77 2,162.86 2,146.52 2,159.43 0.0M
2025-06-14 2,133.53 2,159.18 2,126.87 2,136.26 0.0M
2025-06-13 2,155.29 2,168.26 2,150.76 2,156.73 0.0M
2025-06-12 2,194.95 2,197.37 2,158.42 2,166.54 0.0M
2025-06-11 2,163.35 2,184.05 2,159.08 2,183.64 0.0M
2025-06-10 2,133.28 2,161.85 2,122.67 2,157.23 0.0M
2025-06-07 2,142.50 2,150.87 2,133.75 2,140.73 0.0M
2025-06-06 2,162.04 2,173.92 2,096.64 2,113.67 0.0M
2025-06-05 2,177.37 2,178.10 2,153.83 2,168.42 0.0M
2025-06-04 2,167.53 2,193.04 2,164.98 2,174.36 0.0M
2025-06-03 2,154.64 2,163.64 2,126.55 2,163.42 0.0M
2025-05-31 2,165.38 2,177.83 2,145.38 2,161.81 0.0M
2025-05-30 2,188.86 2,191.93 2,161.16 2,172.00 0.0M
2025-05-29 2,192.33 2,193.37 2,167.15 2,169.30 0.0M
2025-05-28 2,145.93 2,192.08 2,145.93 2,190.77 0.0M
2025-05-24 2,118.97 2,137.62 2,109.31 2,127.35 0.0M
2025-05-23 2,134.29 2,162.88 2,128.60 2,147.15 0.0M
2025-05-22 2,167.58 2,172.45 2,130.02 2,138.27 0.0M
2025-05-21 2,198.66 2,203.43 2,172.57 2,182.12 0.0M
2025-05-20 2,167.99 2,197.18 2,158.12 2,194.02 0.0M
2025-05-17 2,186.24 2,200.43 2,180.74 2,200.43 0.0M
2025-05-16 2,164.35 2,184.88 2,157.16 2,179.94 0.0M
2025-05-15 2,184.65 2,194.69 2,175.05 2,184.93 0.0M
2025-05-14 2,157.04 2,184.73 2,153.42 2,175.90 0.0M
2025-05-13 2,137.10 2,151.57 2,126.66 2,147.87 0.0M
2025-05-10 2,044.34 2,060.99 2,036.11 2,044.86 0.0M
2025-05-09 2,026.57 2,057.22 2,018.95 2,035.72 0.0M
2025-05-08 2,000.62 2,020.31 1,994.05 2,011.81 0.0M
2025-05-07 1,995.42 2,011.19 1,988.57 1,996.00 0.0M
2025-05-06 2,022.04 2,025.85 2,007.71 2,013.23 0.0M
2025-05-03 2,025.09 2,047.65 2,013.44 2,036.31 0.0M
2025-05-02 2,009.12 2,030.36 2,001.48 2,005.95 0.0M
2025-05-01 1,972.96 1,999.26 1,937.01 1,994.23 0.0M
2025-04-30 1,985.50 2,015.01 1,981.26 2,012.46 0.0M
2025-04-29 2,005.66 2,020.34 1,970.50 1,998.00 0.0M
2025-04-26 1,965.20 1,998.66 1,957.33 1,997.01 0.0M
2025-04-25 1,924.30 1,963.23 1,919.09 1,962.31 0.0M
2025-04-24 1,942.59 1,970.34 1,919.31 1,924.22 0.0M
2025-04-23 1,845.61 1,899.91 1,844.44 1,880.88 0.0M
2025-04-22 1,848.92 1,848.92 1,799.85 1,824.17 0.0M
2025-04-18 1,871.42 1,886.17 1,858.14 1,874.56 0.0M
2025-04-17 1,893.01 1,905.83 1,838.76 1,861.94 0.0M
2025-04-16 1,920.51 1,936.13 1,899.37 1,910.22 0.0M
2025-04-15 1,940.56 1,949.37 1,898.11 1,923.87 0.0M
2025-04-12 1,895.84 1,921.62 1,862.25 1,919.37 0.0M
2025-04-11 1,932.66 1,932.66 1,838.65 1,901.77 0.0M
2025-04-10 1,780.29 1,983.15 1,777.48 1,976.77 0.0M
2025-04-09 1,887.79 1,905.13 1,759.19 1,782.92 0.0M
2025-04-08 1,792.47 1,910.63 1,750.16 1,827.45 0.0M
2025-04-05 1,881.20 1,913.94 1,836.53 1,849.43 0.0M
2025-04-04 1,971.05 1,971.30 1,922.48 1,932.89 0.0M
2025-04-03 1,983.88 2,066.90 1,980.75 2,055.88 0.0M
2025-04-02 1,994.87 2,033.37 1,983.37 2,017.78 0.0M
2025-04-01 1,958.81 2,002.86 1,939.01 1,996.21 0.0M
2025-03-29 2,050.45 2,050.45 1,986.10 1,993.61 0.0M
2025-03-28 2,049.95 2,087.17 2,042.86 2,055.86 0.0M
2025-03-27 2,077.74 2,081.43 2,042.96 2,054.41 0.0M
2025-03-26 2,073.58 2,082.98 2,058.16 2,082.75 0.0M
2025-03-25 2,016.37 2,067.08 2,016.37 2,066.03 0.0M
2025-03-22 1,968.02 1,991.54 1,949.57 1,989.73 0.0M
2025-03-21 1,975.21 2,008.76 1,972.88 1,983.37 0.0M
2025-03-20 1,960.54 1,999.20 1,959.97 1,987.78 0.0M
2025-03-19 1,967.00 1,967.00 1,943.29 1,950.92 0.0M
2025-03-18 1,981.75 1,997.52 1,969.34 1,986.52 0.0M
2025-03-15 1,967.02 1,985.14 1,955.05 1,983.88 0.0M
2025-03-14 1,989.54 1,989.54 1,933.07 1,943.72 0.0M
2025-03-13 2,011.11 2,017.37 1,968.86 1,993.23 0.0M
2025-03-12 2,003.27 2,017.12 1,961.38 1,982.53 0.0M
2025-03-11 2,053.30 2,053.30 1,983.29 2,001.52 0.0M
2025-03-08 2,069.80 2,080.39 2,020.58 2,075.65 0.0M
2025-03-07 2,109.38 2,117.45 2,070.25 2,078.97 0.0M
2025-03-06 2,101.82 2,137.11 2,094.37 2,132.94 0.0M
2025-03-05 2,106.36 2,137.75 2,073.68 2,100.78 0.0M
2025-03-04 2,190.20 2,203.49 2,116.67 2,139.03 0.0M
2025-03-01 2,142.25 2,181.69 2,137.76 2,180.28 0.0M
2025-02-28 2,185.20 2,192.16 2,143.30 2,144.54 0.0M
2025-02-27 2,193.74 2,212.56 2,171.93 2,176.79 0.0M
2025-02-26 2,192.73 2,201.17 2,154.61 2,185.41 0.0M
2025-02-25 2,211.69 2,218.64 2,187.61 2,196.59 0.0M
2025-02-22 2,269.03 2,270.47 2,196.53 2,206.01 0.0M
2025-02-21 2,280.54 2,280.54 2,248.11 2,264.65 0.0M
2025-02-20 2,277.21 2,285.80 2,271.40 2,284.80 0.0M
2025-02-19 2,294.09 2,294.09 2,271.37 2,285.98 0.0M
2025-02-15 2,304.73 2,310.38 2,285.58 2,293.54 0.0M
2025-02-14 2,272.98 2,296.89 2,271.74 2,295.85 0.0M
2025-02-13 2,250.58 2,272.62 2,239.04 2,261.14 0.0M
2025-02-12 2,276.78 2,279.20 2,255.60 2,260.66 0.0M
2025-02-11 2,280.64 2,299.50 2,278.10 2,287.26 0.0M
2025-02-08 2,310.04 2,326.80 2,278.04 2,279.56 0.0M
2025-02-07 2,318.03 2,328.44 2,310.27 2,323.88 0.0M
2025-02-06 2,327.17 2,327.57 2,310.71 2,315.37 0.0M
2025-02-05 2,317.24 2,344.69 2,315.99 2,341.99 0.0M
2025-02-04 2,306.51 2,325.02 2,275.80 2,314.37 0.0M
2025-02-01 2,358.54 2,383.40 2,341.87 2,346.65 0.0M
2025-01-31 2,360.95 2,370.34 2,338.71 2,356.81 0.0M
2025-01-30 2,342.46 2,348.60 2,326.42 2,334.30 0.0M
2025-01-29 2,331.17 2,346.40 2,319.91 2,340.38 0.0M
2025-01-28 2,290.15 2,337.97 2,290.15 2,337.26 0.0M
2025-01-25 2,338.76 2,341.33 2,319.78 2,325.07 0.0M
2025-01-24 2,321.65 2,338.59 2,315.15 2,338.59 0.0M
2025-01-23 2,328.89 2,338.56 2,320.55 2,324.90 0.0M
2025-01-22 2,334.03 2,337.30 2,308.12 2,334.45 0.0M
2025-01-18 2,308.37 2,331.06 2,308.37 2,316.55 0.0M
2025-01-17 2,294.27 2,294.27 2,276.40 2,284.97 0.0M
2025-01-16 2,280.75 2,299.07 2,276.37 2,297.20 0.0M
2025-01-15 2,264.67 2,279.03 2,231.73 2,240.29 0.0M
2025-01-14 2,216.52 2,244.65 2,206.17 2,244.59 0.0M
2025-01-11 2,245.68 2,249.10 2,219.71 2,232.57 0.0M
2025-01-09 2,246.68 2,262.93 2,236.01 2,254.87 0.0M
2025-01-08 2,289.40 2,296.20 2,239.71 2,247.52 0.0M
2025-01-07 2,305.66 2,310.73 2,280.45 2,292.10 0.0M
2025-01-04 2,248.02 2,284.23 2,239.40 2,283.40 0.0M
2025-01-03 2,261.72 2,275.10 2,224.01 2,237.45 0.0M
2025-01-01 2,296.66 2,302.47 2,263.59 2,266.97 0.0M