Schwab U.S. Large-Cap™ (SCHX)

SCHX
🏛️ 美国 →
26.19
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
2023-12-29 56.58 56.64 56.19 56.40 2.0M
2023-12-28 56.60 56.69 56.56 56.60 1.2M
2023-12-27 56.44 56.60 56.39 56.57 1.8M
2023-12-26 56.26 56.58 56.26 56.48 1.6M
2023-12-22 56.21 56.42 55.99 56.23 1.6M
2023-12-21 55.90 56.14 55.65 56.12 1.4M
2023-12-20 56.25 56.48 55.50 55.54 2.5M
2023-12-19 56.07 56.38 56.07 56.37 1.8M
2023-12-18 55.91 56.12 55.86 56.02 2.0M
2023-12-15 55.68 55.86 55.59 55.72 2.0M
2023-12-14 55.81 55.99 55.46 55.82 1.7M
2023-12-13 54.77 55.58 54.75 55.55 1.7M
2023-12-12 54.47 54.78 54.35 54.77 1.9M
2023-12-11 54.27 54.54 54.22 54.53 1.7M
2023-12-08 53.97 54.36 53.93 54.27 1.5M
2023-12-07 53.86 54.11 53.82 54.06 2.6M
2023-12-06 54.09 54.13 53.60 53.65 1.7M
2023-12-05 53.91 54.19 53.89 54.07 2.5M
2023-12-04 54.00 54.15 53.84 54.13 1.8M
2023-12-01 53.94 54.43 53.88 54.40 2.3M
2023-11-30 53.93 54.05 53.66 54.00 1.8M
2023-11-29 54.03 54.23 53.75 53.82 1.5M
2023-11-28 53.67 53.95 53.61 53.77 1.7M
2023-11-27 53.74 53.86 53.68 53.75 2.3M
2023-11-24 53.77 53.84 53.74 53.84 0.6M
2023-11-22 53.71 53.91 53.63 53.78 1.4M
2023-11-21 53.54 53.60 53.41 53.57 1.8M
2023-11-20 53.22 53.79 53.22 53.69 2.1M
2023-11-17 53.23 53.34 53.09 53.27 1.6M
2023-11-16 53.05 53.23 52.93 53.18 1.7M
2023-11-15 53.18 53.37 53.05 53.15 2.1M
2023-11-14 52.68 53.18 52.68 53.04 1.9M
2023-11-13 51.88 52.09 51.75 51.98 2.8M
2023-11-10 51.43 52.04 51.29 52.02 2.6M
2023-11-09 51.75 51.77 51.18 51.23 1.4M
2023-11-08 51.69 51.74 51.37 51.65 1.9M
2023-11-07 51.42 51.69 51.32 51.61 1.7M
2023-11-06 51.43 51.52 51.19 51.42 1.9M
2023-11-03 51.12 51.55 51.12 51.37 2.1M
2023-11-02 50.36 50.86 50.36 50.85 1.9M
2023-11-01 49.49 49.97 49.41 49.87 3.4M
2023-10-31 49.11 49.40 48.89 49.38 2.0M
2023-10-30 48.81 49.17 48.65 49.06 2.5M
2023-10-27 48.91 48.94 48.32 48.47 2.7M
2023-10-26 49.15 49.25 48.59 48.72 2.9M
2023-10-25 49.78 49.82 49.22 49.29 2.0M
2023-10-24 49.88 50.18 49.69 50.03 2.0M
2023-10-23 49.54 50.12 49.34 49.64 2.7M
2023-10-20 50.33 50.37 49.73 49.76 3.0M
2023-10-19 50.91 51.13 50.29 50.39 2.9M
2023-10-18 51.32 51.44 50.72 50.85 1.8M
2023-10-17 51.16 51.83 51.15 51.60 1.5M
2023-10-16 51.25 51.67 51.21 51.56 2.3M
2023-10-13 51.44 51.58 50.81 50.98 2.3M
2023-10-12 51.67 51.71 50.99 51.28 2.1M
2023-10-11 51.55 51.66 51.26 51.64 1.6M
2023-10-10 51.25 51.73 51.18 51.43 1.8M
2023-10-09 50.59 51.20 50.52 51.14 1.3M
2023-10-06 49.88 50.99 49.74 50.81 1.8M
2023-10-05 50.14 50.29 49.80 50.18 1.3M
2023-10-04 49.93 50.29 49.72 50.22 2.3M
2023-10-03 50.30 50.45 49.67 49.82 2.2M
2023-10-02 50.53 50.72 50.23 50.57 2.3M
2023-09-29 51.08 51.15 50.43 50.60 2.0M
2023-09-28 50.31 50.92 50.27 50.72 2.0M
2023-09-27 50.51 50.58 49.96 50.38 2.7M
2023-09-26 50.76 50.83 50.26 50.36 2.3M
2023-09-25 50.74 51.10 50.69 51.10 2.0M
2023-09-22 51.14 51.31 50.84 50.89 2.5M
2023-09-21 51.50 51.55 50.97 51.00 1.7M
2023-09-20 52.51 52.56 51.85 51.87 1.8M
2023-09-19 52.55 52.60 52.21 52.56 1.4M
2023-09-18 52.56 52.81 52.54 52.67 1.2M
2023-09-15 53.11 53.11 52.59 52.64 1.2M
2023-09-14 53.10 53.36 52.95 53.28 1.1M
2023-09-13 52.79 52.96 52.67 52.84 1.3M
2023-09-12 52.92 53.09 52.73 52.80 1.1M
2023-09-11 53.04 53.11 52.85 53.10 0.9M
2023-09-08 52.66 52.90 52.61 52.73 1.2M
2023-09-07 52.41 52.72 52.39 52.66 1.4M
2023-09-06 53.07 53.08 52.52 52.79 1.3M
2023-09-05 53.34 53.36 53.15 53.18 1.4M
2023-09-01 53.61 53.66 53.23 53.38 1.2M
2023-08-31 53.40 53.55 53.25 53.27 1.4M
2023-08-30 53.10 53.39 53.05 53.31 1.0M
2023-08-29 52.30 53.11 52.28 53.10 1.5M
2023-08-28 52.23 52.39 52.09 52.32 1.3M
2023-08-25 51.80 52.13 51.39 51.98 2.3M
2023-08-24 52.51 52.59 51.62 51.65 1.7M
2023-08-23 51.86 52.42 51.86 52.35 1.6M
2023-08-22 52.09 52.12 51.70 51.77 1.5M
2023-08-21 51.70 52.00 51.44 51.90 1.2M
2023-08-18 51.16 51.69 51.12 51.58 2.2M
2023-08-17 52.10 52.15 51.48 51.54 1.9M
2023-08-16 52.28 52.48 51.95 51.96 1.1M
2023-08-15 52.75 52.79 52.28 52.34 1.0M
2023-08-14 52.57 52.98 52.52 52.98 1.2M
2023-08-11 52.50 52.81 52.42 52.68 1.3M
2023-08-10 52.98 53.41 52.58 52.71 1.4M
2023-08-09 53.14 53.14 52.62 52.69 3.3M
2023-08-08 53.00 53.13 52.66 53.09 1.3M
2023-08-07 53.13 53.36 53.01 53.36 1.0M
2023-08-04 53.32 53.60 52.83 52.90 1.5M
2023-08-03 53.03 53.35 52.95 53.14 2.4M
2023-08-02 53.68 53.68 53.19 53.30 1.8M
2023-08-01 54.05 54.13 53.94 54.08 1.4M
2023-07-31 54.17 54.27 54.03 54.21 1.9M
2023-07-28 53.97 54.17 53.88 54.08 1.3M
2023-07-27 54.36 54.38 53.45 53.54 1.2M
2023-07-26 53.75 54.08 53.68 53.93 1.5M
2023-07-25 53.73 54.06 53.71 53.92 1.9M
2023-07-24 53.66 53.85 53.59 53.76 1.4M
2023-07-21 53.74 53.78 53.54 53.56 1.7M
2023-07-20 53.76 53.90 53.46 53.55 1.6M
2023-07-19 53.92 54.08 53.83 53.94 1.1M
2023-07-18 53.34 53.88 53.32 53.81 1.6M
2023-07-17 53.18 53.52 53.18 53.41 1.2M
2023-07-14 53.37 53.44 53.10 53.21 1.1M
2023-07-13 53.03 53.34 52.99 53.25 1.4M
2023-07-12 52.83 52.96 52.66 52.79 1.2M
2023-07-11 52.13 52.44 52.00 52.40 1.1M
2023-07-10 51.78 52.01 51.75 52.01 1.0M
2023-07-07 51.78 52.31 51.78 51.84 1.4M
2023-07-06 51.93 51.98 51.60 51.94 1.4M
2023-07-05 52.26 52.45 52.23 52.38 1.8M
2023-07-03 52.38 52.50 52.31 52.50 1.5M
2023-06-30 52.16 52.49 52.14 52.37 3.2M
2023-06-29 51.57 51.81 51.50 51.79 1.7M
2023-06-28 51.39 51.71 51.36 51.58 4.5M
2023-06-27 51.09 51.62 51.03 51.55 1.9M
2023-06-26 51.12 51.34 50.94 50.97 1.3M
2023-06-23 51.14 51.37 51.07 51.16 1.5M
2023-06-22 51.23 51.58 51.20 51.58 1.5M
2023-06-21 51.55 51.62 51.32 51.37 3.3M
2023-06-20 51.87 51.98 51.60 51.87 2.2M
2023-06-16 52.52 52.59 52.09 52.13 2.5M
2023-06-15 51.52 52.46 51.52 52.30 1.7M
2023-06-14 51.64 51.89 51.24 51.65 1.9M
2023-06-13 51.47 51.68 51.37 51.63 2.1M
2023-06-12 50.88 51.26 50.83 51.23 1.3M
2023-06-09 50.80 51.04 50.66 50.78 1.2M
2023-06-08 50.41 50.76 50.30 50.71 0.9M
2023-06-07 50.67 50.79 50.35 50.42 1.9M
2023-06-06 50.40 50.65 50.33 50.60 1.0M
2023-06-05 50.56 50.74 50.36 50.46 1.6M
2023-06-02 50.13 50.64 50.08 50.55 2.1M
2023-06-01 49.36 49.93 49.19 49.78 1.3M
2023-05-31 49.36 49.47 49.11 49.29 2.2M
2023-05-30 49.83 49.87 49.41 49.56 1.1M
2023-05-26 48.99 49.65 48.99 49.56 1.1M
2023-05-25 48.92 49.05 48.65 48.90 1.3M
2023-05-24 48.63 48.71 48.38 48.51 1.3M
2023-05-23 49.22 49.35 48.82 48.87 1.3M
2023-05-22 49.37 49.59 49.24 49.42 1.1M
2023-05-19 49.54 49.62 49.22 49.37 1.2M
2023-05-18 48.95 49.50 48.90 49.46 1.1M
2023-05-17 48.58 49.04 48.41 48.97 1.2M
2023-05-16 48.54 48.66 48.36 48.38 0.9M
2023-05-15 48.62 48.77 48.38 48.72 0.8M
2023-05-12 48.72 48.78 48.22 48.54 1.1M
2023-05-11 48.58 48.63 48.35 48.61 0.9M
2023-05-10 48.79 48.89 48.23 48.68 1.1M
2023-05-09 48.46 48.60 48.41 48.47 0.8M
2023-05-08 48.64 48.71 48.49 48.67 1.6M
2023-05-05 48.16 48.75 48.14 48.62 1.1M
2023-05-04 47.92 47.97 47.57 47.74 4.8M
2023-05-03 48.42 48.77 48.05 48.06 2.3M
2023-05-02 48.89 48.90 48.04 48.40 1.3M
2023-05-01 48.96 49.19 48.93 48.97 1.0M
2023-04-28 48.49 48.99 48.47 48.99 1.8M
2023-04-27 47.93 48.62 47.93 48.58 1.1M
2023-04-26 47.97 48.07 47.59 47.67 1.2M
2023-04-25 48.40 48.45 47.84 47.85 1.3M
2023-04-24 48.57 48.71 48.42 48.65 1.1M
2023-04-21 48.62 48.67 48.39 48.62 2.8M
2023-04-20 48.50 48.80 48.40 48.57 3.1M
2023-04-19 48.60 48.97 48.60 48.87 3.8M
2023-04-18 49.01 49.10 48.71 48.88 1.1M
2023-04-17 48.60 48.83 48.49 48.82 1.7M
2023-04-14 48.67 48.96 48.36 48.65 1.3M
2023-04-13 48.29 48.81 48.23 48.76 1.2M
2023-04-12 48.60 48.65 48.07 48.15 1.6M
2023-04-11 48.36 48.52 48.24 48.35 1.1M
2023-04-10 47.96 48.32 47.87 48.32 1.0M
2023-04-06 47.95 48.27 47.82 48.23 1.2M
2023-04-05 48.12 48.20 47.86 48.08 1.0M
2023-04-04 48.60 48.63 48.07 48.23 1.1M
2023-04-03 48.31 48.57 48.21 48.51 2.0M
2023-03-31 47.76 48.39 47.76 48.37 1.5M
2023-03-30 47.70 47.76 47.44 47.65 1.1M
2023-03-29 47.12 47.42 47.07 47.37 3.9M
2023-03-28 46.71 46.81 46.47 46.70 1.3M
2023-03-27 46.97 47.09 46.68 46.78 4.1M
2023-03-24 46.22 46.70 45.96 46.67 1.7M
2023-03-23 46.65 47.15 46.08 46.41 1.1M
2023-03-22 47.10 47.53 46.30 46.31 1.4M
2023-03-21 47.06 47.37 46.93 47.28 1.2M
2023-03-20 46.33 46.72 46.25 46.65 1.6M
2023-03-17 46.68 46.75 46.06 46.25 1.3M
2023-03-16 45.75 46.83 45.65 46.77 2.3M
2023-03-15 45.52 46.00 45.33 45.98 2.7M
2023-03-14 46.17 46.51 45.75 46.28 1.2M
2023-03-13 45.11 46.12 44.95 45.54 2.4M
2023-03-10 46.29 46.49 45.43 45.63 2.6M
2023-03-09 47.31 47.54 46.24 46.36 1.3M
2023-03-08 47.21 47.36 46.99 47.27 1.6M
2023-03-07 47.93 47.95 47.12 47.21 1.3M
2023-03-06 48.01 48.29 47.86 47.92 1.1M
2023-03-03 47.35 47.95 47.31 47.92 1.1M
2023-03-02 46.54 47.25 46.49 47.15 1.9M
2023-03-01 46.90 47.03 46.64 46.80 1.5M
2023-02-28 47.06 47.32 46.96 46.98 2.1M
2023-02-27 47.38 47.55 47.02 47.14 1.1M
2023-02-24 46.87 47.06 46.64 46.98 1.5M
2023-02-23 47.60 47.65 46.95 47.49 2.1M
2023-02-22 47.37 47.55 47.06 47.23 1.4M
2023-02-21 47.79 47.89 47.25 47.29 1.6M
2023-02-17 48.18 48.30 47.89 48.29 1.2M
2023-02-16 48.53 48.97 48.41 48.44 1.2M
2023-02-15 48.65 49.11 48.54 49.11 1.2M
2023-02-14 48.70 49.15 48.37 48.90 1.2M
2023-02-13 48.41 48.88 48.31 48.85 1.2M
2023-02-10 48.07 48.33 47.95 48.29 1.3M
2023-02-09 49.05 49.12 48.08 48.21 1.5M
2023-02-08 48.96 49.13 48.58 48.68 1.3M
2023-02-07 48.46 49.33 48.27 49.17 1.8M
2023-02-06 48.58 48.74 48.37 48.57 1.7M
2023-02-03 48.76 49.43 48.72 48.88 2.7M
2023-02-02 49.19 49.62 48.98 49.41 1.3M
2023-02-01 48.00 49.01 47.69 48.66 1.6M
2023-01-31 47.47 48.14 47.45 48.11 3.7M
2023-01-30 47.68 47.96 47.37 47.40 1.1M
2023-01-27 47.77 48.32 47.73 48.03 1.1M
2023-01-26 47.66 47.90 47.33 47.89 1.0M
2023-01-25 46.80 47.39 46.55 47.33 1.2M
2023-01-24 47.21 47.45 47.05 47.35 1.0M
2023-01-23 46.89 47.64 46.81 47.41 1.1M
2023-01-20 46.13 46.84 45.92 46.82 1.3M
2023-01-19 46.04 46.22 45.78 45.94 1.5M
2023-01-18 47.21 47.33 46.29 46.32 1.5M
2023-01-17 47.07 47.31 46.95 47.04 2.4M
2023-01-13 46.50 47.16 46.49 47.12 1.1M
2023-01-12 46.84 47.08 46.35 46.93 1.8M
2023-01-11 46.28 46.74 46.25 46.74 1.4M
2023-01-10 45.74 46.12 45.60 46.11 1.4M
2023-01-09 46.02 46.45 45.77 45.80 1.5M
2023-01-06 45.12 45.92 44.78 45.77 2.3M
2023-01-05 45.05 45.07 44.71 44.78 2.1M
2023-01-04 45.19 45.55 44.86 45.32 2.1M
2023-01-03 45.38 45.62 44.59 44.94 2.1M