GSCI Precious Metal (SPGSPM)

SPGSPM
🏛️ 美国 →
4,960.85
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 4,901.28 4,967.57 4,891.78 4,960.85 0.0M
2025-09-25 4,888.99 4,927.67 4,872.95 4,901.28 0.0M
2025-09-24 4,927.93 4,944.58 4,884.09 4,888.99 0.0M
2025-09-23 4,897.50 4,958.92 4,893.60 4,949.40 0.0M
2025-09-22 4,803.33 4,905.27 4,803.33 4,897.50 0.0M
2025-09-19 4,762.81 4,808.30 4,745.51 4,803.33 0.0M
2025-09-18 4,810.00 4,810.00 4,738.45 4,762.81 0.0M
2025-09-17 4,825.90 4,835.11 4,778.48 4,810.00 0.0M
2025-09-16 4,819.09 4,847.06 4,810.06 4,825.90 0.0M
2025-09-15 4,779.16 4,827.02 4,748.49 4,819.09 0.0M
2025-09-12 4,757.53 4,789.34 4,747.98 4,779.16 0.0M
2025-09-11 4,762.30 4,769.93 4,724.60 4,757.53 0.0M
2025-09-10 4,760.08 4,781.77 4,730.77 4,762.30 0.0M
2025-09-09 4,752.70 4,803.46 4,739.50 4,760.08 0.0M
2025-09-08 4,727.79 4,772.48 4,686.61 4,759.70 0.0M
2025-09-05 4,671.23 4,733.05 4,657.76 4,727.79 0.0M
2025-09-04 4,711.48 4,711.48 4,629.69 4,671.23 0.0M
2025-09-03 4,655.68 4,714.90 4,655.59 4,711.48 0.0M
2025-09-02 4,557.17 4,659.17 4,557.17 4,655.68 0.0M
2025-08-29 4,497.91 4,560.84 4,482.02 4,557.17 0.0M
2025-08-28 4,462.77 4,500.33 4,456.96 4,497.91 0.0M
2025-08-27 4,452.27 4,465.58 4,428.29 4,462.77 0.0M
2025-08-26 4,425.89 4,449.16 4,397.08 4,443.37 0.0M
2025-08-25 4,430.31 4,432.09 4,411.58 4,425.89 0.0M
2025-08-22 4,377.28 4,435.63 4,353.06 4,430.31 0.0M
2025-08-21 4,382.46 4,390.18 4,356.00 4,377.28 0.0M
2025-08-20 4,342.88 4,389.36 4,335.23 4,382.46 0.0M
2025-08-19 4,372.51 4,387.08 4,342.41 4,342.88 0.0M
2025-08-18 4,377.42 4,404.80 4,359.27 4,372.51 0.0M
2025-08-15 4,379.03 4,392.87 4,371.38 4,377.42 0.0M
2025-08-14 4,413.92 4,432.67 4,368.41 4,379.03 0.0M
2025-08-13 4,397.15 4,430.99 4,388.88 4,413.92 0.0M
2025-08-12 4,400.95 4,410.69 4,369.22 4,396.21 0.0M
2025-08-11 4,509.95 4,509.95 4,389.95 4,400.01 0.0M
2025-08-08 4,462.01 4,537.83 4,462.01 4,509.00 0.0M
2025-08-07 4,433.25 4,482.08 4,432.63 4,461.07 0.0M
2025-08-06 4,433.13 4,440.13 4,405.23 4,432.34 0.0M
2025-08-05 4,418.60 4,445.49 4,391.68 4,433.13 0.0M
2025-08-04 4,383.26 4,434.94 4,379.55 4,418.60 0.0M
2025-08-01 4,320.46 4,395.60 4,298.90 4,383.26 0.0M
2025-07-31 4,335.17 4,344.85 4,300.81 4,320.46 0.0M
2025-07-30 4,374.04 4,383.64 4,321.23 4,335.17 0.0M
2025-07-29 4,356.34 4,384.99 4,351.80 4,374.04 0.0M
2025-07-28 4,388.20 4,400.65 4,344.19 4,356.34 0.0M
2025-07-25 4,442.13 4,447.23 4,374.44 4,388.20 0.0M
2025-07-24 4,473.24 4,477.25 4,416.54 4,442.13 0.0M
2025-07-23 4,529.14 4,539.20 4,464.84 4,473.24 0.0M
2025-07-22 4,480.90 4,534.05 4,465.06 4,529.14 0.0M
2025-07-21 4,414.76 4,493.08 4,406.94 4,480.90 0.0M
2025-07-18 4,398.05 4,429.45 4,390.24 4,414.76 0.0M
2025-07-17 4,412.80 4,413.00 4,355.92 4,398.05 0.0M
2025-07-16 4,386.26 4,445.22 4,370.48 4,412.80 0.0M
2025-07-15 4,418.82 4,437.05 4,373.71 4,386.26 0.0M
2025-07-14 4,425.82 4,457.67 4,406.91 4,418.82 0.0M
2025-07-11 4,351.39 4,432.72 4,351.39 4,412.65 0.0M
2025-07-10 4,326.30 4,354.97 4,326.26 4,338.27 0.0M
2025-07-09 4,309.63 4,316.38 4,277.33 4,313.18 0.0M
2025-07-08 4,328.66 4,337.87 4,269.67 4,296.42 0.0M
2025-07-07 4,317.22 4,321.16 4,265.54 4,315.40 0.0M
2025-07-03 4,333.77 4,354.53 4,287.53 4,317.22 0.0M
2025-07-02 4,318.90 4,335.68 4,301.35 4,333.77 0.0M
2025-07-01 4,266.82 4,345.19 4,266.82 4,318.90 0.0M
2025-06-30 4,244.85 4,270.55 4,220.49 4,266.82 0.0M
2025-06-27 4,321.76 4,321.76 4,216.79 4,244.85 0.0M
2025-06-26 4,311.37 4,342.03 4,288.81 4,321.76 0.0M
2025-06-25 4,296.91 4,319.69 4,286.74 4,311.37 0.0M
2025-06-24 4,373.77 4,373.77 4,263.49 4,296.91 0.0M
2025-06-23 4,361.00 4,392.17 4,332.51 4,373.77 0.0M
2025-06-20 4,396.13 4,396.13 4,322.12 4,361.00 0.0M
2025-06-18 4,396.91 4,412.79 4,375.77 4,396.13 0.0M
2025-06-17 4,402.57 4,412.63 4,368.36 4,396.91 0.0M
2025-06-16 4,443.81 4,466.04 4,382.52 4,402.57 0.0M
2025-06-13 4,383.41 4,462.97 4,383.41 4,443.81 0.0M
2025-06-12 4,313.49 4,404.63 4,313.49 4,383.41 0.0M
2025-06-11 4,316.13 4,361.92 4,307.06 4,312.87 0.0M
2025-06-10 4,330.60 4,348.62 4,288.71 4,315.50 0.0M
2025-06-09 4,313.89 4,334.61 4,274.06 4,329.98 0.0M
2025-06-06 4,343.93 4,376.22 4,303.10 4,313.27 0.0M
2025-06-05 4,360.95 4,407.85 4,325.93 4,343.31 0.0M
2025-06-04 4,334.59 4,373.92 4,320.90 4,360.95 0.0M
2025-06-03 4,359.01 4,385.05 4,309.22 4,334.59 0.0M
2025-06-02 4,246.20 4,367.23 4,246.20 4,359.01 0.0M
2025-05-30 4,283.74 4,286.75 4,222.81 4,246.20 0.0M
2025-05-29 4,255.74 4,297.92 4,191.37 4,283.74 0.0M
2025-05-28 4,264.17 4,294.55 4,245.21 4,255.74 0.0M
2025-05-27 4,345.53 4,345.53 4,244.16 4,264.17 0.0M
2025-05-23 4,257.72 4,346.26 4,246.46 4,345.53 0.0M
2025-05-22 4,283.48 4,324.80 4,236.10 4,257.72 0.0M
2025-05-21 4,244.25 4,290.45 4,244.25 4,283.48 0.0M
2025-05-20 4,177.19 4,250.05 4,144.73 4,244.25 0.0M
2025-05-19 4,119.98 4,201.18 4,119.98 4,177.19 0.0M
2025-05-16 4,170.16 4,204.88 4,081.51 4,119.98 0.0M
2025-05-15 4,122.73 4,177.40 4,041.24 4,170.16 0.0M
2025-05-14 4,200.01 4,215.74 4,108.91 4,122.73 0.0M
2025-05-13 4,172.01 4,228.57 4,165.15 4,200.01 0.0M
2025-05-12 4,306.18 4,306.18 4,141.11 4,165.34 0.0M
2025-05-09 4,251.57 4,310.63 4,218.72 4,299.40 0.0M
2025-05-08 4,348.61 4,386.04 4,240.97 4,244.76 0.0M
2025-05-07 4,383.90 4,383.90 4,316.06 4,341.66 0.0M
2025-05-06 4,249.13 4,380.43 4,249.13 4,376.95 0.0M
2025-05-05 4,157.16 4,268.14 4,156.13 4,249.13 0.0M
2025-05-02 4,130.32 4,195.82 4,130.32 4,153.36 0.0M
2025-05-01 4,248.68 4,248.68 4,109.98 4,130.32 0.0M
2025-04-30 4,272.98 4,273.99 4,194.33 4,248.68 0.0M
2025-04-29 4,287.28 4,293.99 4,243.63 4,272.98 0.0M
2025-04-28 4,228.86 4,291.52 4,201.41 4,287.28 0.0M
2025-04-25 4,293.11 4,330.25 4,198.56 4,228.86 0.0M
2025-04-24 4,228.82 4,325.65 4,228.82 4,293.11 0.0M
2025-04-23 4,371.33 4,371.33 4,196.04 4,228.82 0.0M
2025-04-22 4,374.72 4,477.13 4,326.20 4,371.33 0.0M
2025-04-21 4,297.11 4,398.11 4,293.91 4,374.72 0.0M
2025-04-17 4,285.46 4,310.60 4,219.93 4,259.26 0.0M
2025-04-16 4,153.16 4,288.22 4,153.16 4,285.46 0.0M
2025-04-15 4,135.21 4,163.78 4,134.79 4,153.16 0.0M
2025-04-14 4,154.43 4,175.23 4,112.35 4,135.21 0.0M
2025-04-11 4,063.84 4,178.21 4,063.84 4,154.43 0.0M
2025-04-09 3,830.28 3,987.89 3,818.38 3,943.07 0.0M
2025-04-08 3,809.34 3,893.29 3,809.34 3,829.76 0.0M
2025-04-07 3,878.57 3,947.54 3,805.93 3,808.79 0.0M
2025-04-04 4,006.36 4,047.16 3,875.94 3,878.03 0.0M
2025-04-03 4,084.53 4,113.37 3,950.08 4,006.36 0.0M
2025-04-02 4,057.34 4,099.43 4,050.61 4,084.53 0.0M
2025-04-01 4,065.30 4,099.90 4,037.75 4,057.34 0.0M
2025-03-31 4,024.51 4,081.46 4,021.75 4,065.30 0.0M
2025-03-28 3,999.30 4,042.75 3,999.30 4,024.51 0.0M
2025-03-27 3,945.35 4,014.09 3,944.36 3,999.30 0.0M
2025-03-26 3,947.39 3,962.55 3,937.41 3,945.35 0.0M
2025-03-25 3,928.19 3,967.35 3,923.42 3,947.39 0.0M
2025-03-24 3,933.75 3,957.42 3,921.66 3,928.19 0.0M
2025-03-21 3,965.70 3,979.71 3,910.54 3,933.75 0.0M
2025-03-20 3,965.12 3,996.31 3,949.19 3,965.70 0.0M
2025-03-19 3,970.68 3,983.99 3,954.89 3,965.12 0.0M
2025-03-18 3,924.57 3,978.86 3,924.57 3,970.68 0.0M
2025-03-17 3,919.58 3,928.50 3,905.07 3,924.57 0.0M
2025-03-14 3,907.23 3,942.44 3,903.42 3,919.58 0.0M
2025-03-13 3,848.86 3,917.87 3,841.15 3,907.23 0.0M
2025-03-12 3,805.94 3,843.88 3,796.95 3,842.22 0.0M
2025-03-11 3,767.93 3,809.88 3,746.32 3,799.28 0.0M
2025-03-10 3,781.67 3,798.50 3,745.34 3,761.26 0.0M
2025-03-07 3,794.63 3,806.99 3,769.07 3,774.84 0.0M
2025-03-06 3,785.20 3,798.64 3,749.84 3,787.84 0.0M
2025-03-05 3,771.66 3,803.36 3,752.98 3,785.20 0.0M
2025-03-04 3,747.86 3,795.99 3,735.90 3,771.66 0.0M
2025-03-03 3,677.74 3,752.17 3,677.74 3,747.86 0.0M
2025-02-28 3,739.79 3,739.79 3,672.18 3,677.74 0.0M
2025-02-27 3,785.37 3,789.19 3,718.96 3,739.79 0.0M
2025-02-26 3,767.10 3,797.59 3,749.57 3,785.36 0.0M
2025-02-25 3,827.40 3,834.95 3,742.62 3,767.10 0.0M
2025-02-24 3,819.40 3,844.55 3,798.36 3,827.40 0.0M
2025-02-21 3,827.28 3,837.73 3,793.27 3,819.40 0.0M
2025-02-20 3,799.19 3,849.59 3,799.19 3,827.28 0.0M
2025-02-19 3,817.59 3,837.30 3,796.64 3,799.19 0.0M
2025-02-18 3,755.59 3,822.17 3,755.59 3,817.59 0.0M
2025-02-14 3,807.33 3,842.75 3,748.17 3,755.59 0.0M
2025-02-13 3,788.06 3,814.77 3,786.99 3,807.33 0.0M
2025-02-12 3,787.72 3,796.96 3,729.56 3,787.47 0.0M
2025-02-11 3,790.85 3,832.14 3,750.74 3,787.13 0.0M
2025-02-10 3,734.27 3,796.16 3,734.27 3,790.26 0.0M
2025-02-07 3,722.47 3,767.44 3,720.54 3,733.69 0.0M
2025-02-06 3,744.55 3,744.55 3,692.03 3,721.90 0.0M
2025-02-05 3,724.58 3,760.89 3,714.42 3,744.55 0.0M
2025-02-04 3,697.70 3,726.10 3,673.25 3,724.58 0.0M
2025-02-03 3,669.01 3,716.19 3,625.00 3,697.70 0.0M
2025-01-31 3,683.27 3,706.35 3,663.93 3,669.01 0.0M
2025-01-30 3,611.52 3,694.77 3,611.52 3,683.27 0.0M
2025-01-29 3,607.98 3,623.79 3,602.91 3,611.51 0.0M
2025-01-28 3,569.86 3,613.09 3,567.83 3,607.98 0.0M
2025-01-27 3,625.09 3,625.09 3,559.67 3,569.86 0.0M
2025-01-24 3,604.40 3,644.85 3,601.13 3,625.09 0.0M
2025-01-23 3,616.40 3,616.40 3,573.21 3,604.40 0.0M
2025-01-22 3,603.12 3,621.80 3,600.58 3,616.40 0.0M
2025-01-21 3,587.18 3,606.74 3,555.00 3,603.12 0.0M
2025-01-17 3,594.49 3,600.31 3,564.08 3,587.18 0.0M
2025-01-16 3,553.98 3,603.74 3,553.98 3,594.49 0.0M
2025-01-15 3,502.70 3,555.72 3,502.70 3,553.98 0.0M
2025-01-14 3,497.56 3,507.41 3,495.86 3,502.70 0.0M
2025-01-13 3,543.83 3,547.28 3,491.01 3,491.01 0.0M
2025-01-10 3,504.82 3,537.28 3,500.25 3,537.28 0.0M
2025-01-09 3,473.47 3,498.58 3,473.47 3,498.58 0.0M
2025-01-08 3,458.75 3,481.04 3,451.34 3,467.32 0.0M
2025-01-07 3,430.53 3,471.11 3,424.48 3,452.84 0.0M
2025-01-06 3,434.17 3,452.75 3,400.06 3,430.53 0.0M
2025-01-03 3,449.51 3,464.79 3,431.18 3,434.17 0.0M
2025-01-02 3,410.00 3,456.79 3,406.54 3,449.51 0.0M