iShares S&P GSCI Commodity-Indexed Trust (GSG)

GSG
🏛️ 美国 →
23.31
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
2024-12-31 21.69 21.79 21.65 21.77 0.5M
2024-12-30 21.75 21.82 21.64 21.66 0.5M
2024-12-27 21.46 21.49 21.39 21.42 0.1M
2024-12-26 21.44 21.45 21.30 21.34 0.1M
2024-12-24 21.39 21.46 21.36 21.39 0.1M
2024-12-23 21.30 21.30 21.14 21.28 0.1M
2024-12-20 21.13 21.51 21.10 21.51 0.6M
2024-12-19 21.36 21.36 21.12 21.14 0.1M
2024-12-18 21.37 21.46 21.19 21.19 0.2M
2024-12-17 21.25 21.33 21.13 21.33 0.1M
2024-12-16 21.55 21.55 21.41 21.41 0.1M
2024-12-13 21.51 21.59 21.47 21.57 0.4M
2024-12-12 21.30 21.50 21.29 21.48 0.2M
2024-12-11 21.39 21.54 21.34 21.50 0.2M
2024-12-10 21.18 21.31 21.16 21.24 0.2M
2024-12-09 21.15 21.26 21.14 21.15 0.3M
2024-12-06 20.96 21.00 20.86 20.91 0.2M
2024-12-05 21.13 21.19 21.01 21.07 0.1M
2024-12-04 21.30 21.31 21.05 21.09 0.4M
2024-12-03 21.17 21.30 21.12 21.27 0.3M
2024-12-02 21.10 21.13 20.93 21.00 0.7M
2024-11-29 21.24 21.30 21.14 21.14 0.1M
2024-11-27 21.11 21.23 21.04 21.12 0.1M
2024-11-26 21.28 21.42 21.06 21.15 0.2M
2024-11-25 21.34 21.43 21.16 21.20 0.1M
2024-11-22 21.34 21.54 21.32 21.48 0.2M
2024-11-21 21.42 21.42 21.29 21.41 0.1M
2024-11-20 21.28 21.29 21.18 21.23 0.1M
2024-11-19 21.21 21.26 21.07 21.20 0.3M
2024-11-18 20.91 21.17 20.89 21.13 0.2M
2024-11-15 20.84 20.91 20.67 20.70 0.1M
2024-11-14 21.02 21.02 20.76 20.81 0.1M
2024-11-13 20.77 20.92 20.63 20.80 0.2M
2024-11-12 21.00 21.03 20.83 20.83 0.2M
2024-11-11 20.94 20.97 20.84 20.89 0.2M
2024-11-08 21.39 21.39 21.17 21.22 0.2M
2024-11-07 21.40 21.64 21.32 21.55 0.1M
2024-11-06 21.14 21.51 21.12 21.40 0.2M
2024-11-05 21.60 21.64 21.43 21.52 0.1M
2024-11-04 21.38 21.48 21.31 21.45 0.5M
2024-11-01 21.36 21.39 21.07 21.07 0.4M
2024-10-31 21.13 21.33 21.03 21.30 1.9M
2024-10-30 20.94 21.08 20.88 21.08 0.7M
2024-10-29 20.84 20.90 20.71 20.82 0.1M
2024-10-28 20.81 20.92 20.79 20.89 0.3M
2024-10-25 21.43 21.53 21.37 21.52 0.1M
2024-10-24 21.46 21.52 21.19 21.34 0.2M
2024-10-23 21.34 21.45 21.29 21.38 0.2M
2024-10-22 21.26 21.52 21.26 21.44 0.3M
2024-10-21 21.15 21.23 21.05 21.13 0.2M
2024-10-18 21.07 21.08 20.89 20.99 0.1M
2024-10-17 21.05 21.17 20.97 21.14 0.1M
2024-10-16 21.14 21.20 21.02 21.15 0.1M
2024-10-15 21.15 21.22 21.05 21.20 0.2M
2024-10-14 21.75 21.83 21.65 21.69 0.3M
2024-10-11 21.98 22.14 21.96 22.04 0.2M
2024-10-10 21.75 22.07 21.69 22.05 0.1M
2024-10-09 21.46 21.61 21.32 21.61 0.1M
2024-10-08 21.93 21.93 21.57 21.76 0.3M
2024-10-07 22.07 22.36 22.06 22.35 0.2M
2024-10-04 21.98 22.13 21.92 21.99 0.2M
2024-10-03 21.60 21.98 21.58 21.94 0.2M
2024-10-02 21.65 21.72 21.38 21.55 0.6M
2024-10-01 20.91 21.59 20.89 21.36 0.9M
2024-09-30 20.95 21.10 20.88 21.00 0.2M
2024-09-27 20.86 21.06 20.80 21.06 0.5M
2024-09-26 20.90 21.04 20.81 20.88 0.4M
2024-09-25 21.21 21.28 21.05 21.12 0.2M
2024-09-24 21.38 21.38 21.25 21.34 0.3M
2024-09-23 21.10 21.22 20.89 21.04 0.1M
2024-09-20 20.93 21.06 20.87 21.03 0.1M
2024-09-19 20.88 21.05 20.85 21.01 0.6M
2024-09-18 20.71 20.85 20.61 20.61 0.5M
2024-09-17 20.61 20.82 20.61 20.76 0.2M
2024-09-16 20.58 20.66 20.51 20.60 0.2M
2024-09-13 20.53 20.61 20.35 20.43 0.2M
2024-09-12 20.24 20.49 20.18 20.43 0.2M
2024-09-11 20.03 20.14 19.78 20.07 0.3M
2024-09-10 20.19 20.20 19.73 19.84 0.3M
2024-09-09 20.05 20.23 19.97 20.19 0.2M
2024-09-06 20.49 20.52 19.97 20.09 0.4M
2024-09-05 20.49 20.61 20.33 20.38 0.3M
2024-09-04 20.44 20.61 20.31 20.33 0.7M
2024-09-03 20.67 20.67 20.50 20.57 0.2M
2024-08-30 21.15 21.15 20.99 21.04 0.4M
2024-08-29 21.23 21.35 21.17 21.31 0.4M
2024-08-28 21.10 21.21 21.03 21.07 0.4M
2024-08-27 21.40 21.43 21.28 21.32 0.2M
2024-08-26 21.46 21.54 21.43 21.45 0.2M
2024-08-23 21.03 21.17 21.02 21.15 0.3M
2024-08-22 20.69 20.88 20.68 20.78 0.3M
2024-08-21 20.95 21.03 20.66 20.72 1.0M
2024-08-20 21.04 21.09 20.86 20.90 0.4M
2024-08-19 21.15 21.21 20.93 21.00 0.3M
2024-08-16 21.12 21.21 21.05 21.14 0.3M
2024-08-15 21.31 21.46 21.31 21.31 0.1M
2024-08-14 21.29 21.34 21.15 21.20 0.2M
2024-08-13 21.44 21.44 21.25 21.28 0.3M
2024-08-12 21.29 21.56 21.24 21.50 0.1M
2024-08-09 21.09 21.14 21.01 21.11 0.1M
2024-08-08 20.87 21.03 20.83 20.98 0.3M
2024-08-07 20.80 20.97 20.77 20.86 0.3M
2024-08-06 20.46 20.71 20.44 20.58 0.3M
2024-08-05 20.36 20.68 20.33 20.66 0.5M
2024-08-02 20.86 20.87 20.63 20.76 0.5M
2024-08-01 21.48 21.50 21.06 21.15 5.5M
2024-07-31 21.28 21.53 21.21 21.51 1.1M
2024-07-30 20.90 20.99 20.88 20.99 0.3M
2024-07-29 21.28 21.34 21.00 21.05 0.2M
2024-07-26 21.41 21.41 21.20 21.24 0.5M
2024-07-25 21.29 21.53 21.20 21.48 0.4M
2024-07-24 21.41 21.58 21.41 21.41 0.9M
2024-07-23 21.46 21.49 21.33 21.44 0.7M
2024-07-22 21.44 21.60 21.39 21.60 0.3M
2024-07-19 21.76 21.89 21.51 21.51 0.8M
2024-07-18 21.97 22.01 21.82 21.83 0.4M
2024-07-17 21.97 22.04 21.94 22.00 0.3M
2024-07-16 21.77 21.92 21.77 21.88 0.3M
2024-07-15 22.06 22.10 21.99 21.99 0.6M
2024-07-12 22.22 22.24 22.13 22.16 0.4M
2024-07-11 21.92 22.26 21.92 22.25 0.4M
2024-07-10 22.04 22.19 21.98 22.14 0.4M
2024-07-09 22.23 22.31 22.07 22.12 0.4M
2024-07-08 22.40 22.43 22.25 22.25 0.5M
2024-07-05 22.64 22.73 22.53 22.57 0.4M
2024-07-03 22.45 22.57 22.43 22.53 0.5M
2024-07-02 22.55 22.58 22.40 22.47 0.4M
2024-07-01 22.25 22.46 22.17 22.43 1.0M
2024-06-28 22.34 22.35 22.14 22.15 0.6M
2024-06-27 22.31 22.34 22.18 22.30 0.4M
2024-06-26 22.08 22.26 22.06 22.10 0.3M
2024-06-25 22.26 22.29 22.09 22.09 0.3M
2024-06-24 22.11 22.35 22.11 22.35 0.4M
2024-06-21 22.35 22.38 22.14 22.15 0.7M
2024-06-20 22.40 22.45 22.31 22.36 0.3M
2024-06-18 22.15 22.33 22.15 22.32 0.4M
2024-06-17 22.02 22.17 21.98 22.17 0.5M
2024-06-14 22.15 22.18 22.00 22.00 0.7M
2024-06-13 22.10 22.15 21.99 22.00 0.3M
2024-06-12 22.17 22.19 21.97 22.02 0.5M
2024-06-11 21.84 22.01 21.82 21.92 0.7M
2024-06-10 21.68 21.92 21.65 21.92 0.7M
2024-06-07 21.65 21.71 21.52 21.53 0.9M
2024-06-06 21.55 21.79 21.54 21.79 0.4M
2024-06-05 21.37 21.48 21.27 21.48 0.6M
2024-06-04 21.34 21.42 21.23 21.33 0.6M
2024-06-03 21.89 21.89 21.49 21.55 2.8M
2024-05-31 22.15 22.17 21.84 21.95 0.5M
2024-05-30 22.22 22.31 22.05 22.08 0.3M
2024-05-29 22.61 22.62 22.39 22.39 0.2M
2024-05-28 22.52 22.68 22.47 22.67 0.5M
2024-05-24 22.15 22.27 22.15 22.22 0.2M
2024-05-23 22.40 22.44 22.06 22.10 0.2M
2024-05-22 22.30 22.35 22.17 22.20 0.2M
2024-05-21 22.47 22.55 22.36 22.44 0.3M
2024-05-20 22.43 22.61 22.41 22.52 0.2M
2024-05-17 22.35 22.44 22.28 22.43 0.4M
2024-05-16 22.20 22.24 22.14 22.18 0.3M
2024-05-15 21.94 22.10 21.80 22.09 0.3M
2024-05-14 21.99 22.07 21.89 21.96 0.4M
2024-05-13 22.04 22.19 22.03 22.12 0.2M
2024-05-10 22.16 22.20 21.98 21.99 0.1M
2024-05-09 22.03 22.14 22.02 22.13 0.2M
2024-05-08 21.88 22.03 21.83 22.02 0.2M
2024-05-07 21.98 22.13 21.94 22.03 0.5M
2024-05-06 21.94 22.11 21.94 22.04 0.5M
2024-05-03 21.91 21.95 21.83 21.85 0.4M
2024-05-02 21.84 21.93 21.73 21.86 0.4M
2024-05-01 22.07 22.22 21.80 21.83 1.0M
2024-04-30 22.42 22.44 22.19 22.27 1.3M
2024-04-29 22.67 22.73 22.55 22.59 0.3M
2024-04-26 22.80 22.80 22.63 22.67 1.1M
2024-04-25 22.54 22.71 22.43 22.71 0.7M
2024-04-24 22.55 22.67 22.49 22.53 1.2M
2024-04-23 22.26 22.64 22.26 22.63 1.5M
2024-04-22 22.28 22.50 22.27 22.50 0.4M
2024-04-19 22.36 22.56 22.34 22.47 0.7M
2024-04-18 22.34 22.43 22.24 22.29 0.3M
2024-04-17 22.53 22.65 22.26 22.30 0.9M
2024-04-16 22.66 22.75 22.58 22.70 1.0M
2024-04-15 22.66 22.78 22.49 22.74 1.2M
2024-04-12 22.96 23.08 22.66 22.69 0.7M
2024-04-11 22.68 22.70 22.55 22.67 0.3M
2024-04-10 22.72 22.79 22.53 22.78 0.4M
2024-04-09 22.83 22.83 22.61 22.68 0.2M
2024-04-08 22.87 22.90 22.64 22.80 0.4M
2024-04-05 22.87 22.97 22.77 22.84 0.2M
2024-04-04 22.59 22.86 22.50 22.77 0.6M
2024-04-03 22.60 22.67 22.57 22.60 0.3M
2024-04-02 22.38 22.45 22.29 22.43 0.2M
2024-04-01 22.12 22.31 22.07 22.22 0.3M
2024-03-28 21.91 22.12 21.91 22.06 0.3M
2024-03-27 21.71 21.83 21.70 21.83 0.3M
2024-03-26 22.02 22.02 21.79 21.81 0.2M
2024-03-25 21.89 22.09 21.88 21.98 0.5M
2024-03-22 21.90 21.90 21.77 21.80 0.6M
2024-03-21 21.92 21.92 21.75 21.88 0.3M
2024-03-20 21.87 21.95 21.77 21.93 0.3M
2024-03-19 22.07 22.13 22.04 22.10 0.3M
2024-03-18 21.93 22.12 21.90 22.10 0.4M
2024-03-15 21.70 21.82 21.66 21.81 0.2M
2024-03-14 21.67 21.79 21.65 21.72 0.4M
2024-03-13 21.48 21.63 21.48 21.61 0.5M
2024-03-12 21.26 21.39 21.20 21.28 0.4M
2024-03-11 21.14 21.35 21.06 21.31 0.2M
2024-03-08 21.28 21.29 21.11 21.19 0.3M
2024-03-07 21.22 21.45 21.20 21.34 0.3M
2024-03-06 21.30 21.45 21.26 21.27 0.3M
2024-03-05 21.19 21.29 21.07 21.11 0.6M
2024-03-04 21.45 21.47 21.22 21.27 0.6M
2024-03-01 21.29 21.48 21.23 21.35 3.1M
2024-02-29 21.08 21.25 21.03 21.12 0.3M
2024-02-28 21.23 21.28 21.07 21.10 0.4M
2024-02-27 21.12 21.25 21.11 21.22 0.6M
2024-02-26 20.83 21.11 20.81 21.05 0.4M
2024-02-23 20.92 20.95 20.81 20.86 0.5M
2024-02-22 21.00 21.20 20.99 21.16 0.3M
2024-02-21 21.00 21.09 20.98 21.09 0.3M
2024-02-20 21.10 21.12 20.90 21.00 0.2M
2024-02-16 21.00 21.14 20.98 21.11 0.2M
2024-02-15 20.89 21.11 20.89 21.01 0.3M
2024-02-14 21.12 21.20 20.84 20.85 0.2M
2024-02-13 21.12 21.19 21.02 21.08 0.4M
2024-02-12 21.08 21.14 21.02 21.11 0.3M
2024-02-09 21.10 21.19 21.03 21.07 0.2M
2024-02-08 20.85 21.05 20.85 21.03 0.3M
2024-02-07 20.63 20.75 20.63 20.72 0.7M
2024-02-06 20.53 20.66 20.51 20.59 0.3M
2024-02-05 20.39 20.50 20.25 20.47 0.7M
2024-02-02 20.44 20.52 20.34 20.37 0.3M
2024-02-01 20.99 21.06 20.60 20.64 0.5M
2024-01-31 21.13 21.16 20.90 20.94 0.3M
2024-01-30 20.97 21.22 20.96 21.20 0.4M
2024-01-29 21.12 21.14 20.94 21.02 0.2M
2024-01-26 21.01 21.26 20.87 21.25 0.5M
2024-01-25 20.96 21.10 20.84 21.06 0.3M
2024-01-24 20.70 20.83 20.61 20.77 0.4M
2024-01-23 20.47 20.67 20.47 20.59 0.4M
2024-01-22 20.33 20.60 20.31 20.50 0.4M
2024-01-19 20.49 20.53 20.30 20.35 0.7M
2024-01-18 20.19 20.41 20.12 20.37 0.2M
2024-01-17 20.02 20.17 19.96 20.16 0.3M
2024-01-16 20.35 20.35 20.13 20.14 0.2M
2024-01-12 20.57 20.65 20.21 20.29 0.5M
2024-01-11 20.33 20.43 20.18 20.25 0.4M
2024-01-10 20.32 20.35 19.99 20.02 0.4M
2024-01-09 20.14 20.32 20.04 20.18 1.4M
2024-01-08 19.84 19.98 19.74 19.95 0.3M
2024-01-05 20.32 20.42 20.23 20.33 0.4M
2024-01-04 20.21 20.26 19.97 20.19 0.8M
2024-01-03 20.05 20.27 20.01 20.25 0.8M
2024-01-02 20.19 20.20 19.81 19.85 3.4M