SGI Smart WTI Long Invest (SGIXWTIL)

SGIXWTIL
🏛️ 美国 →
1,480.09
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
2022-12-30 1,426.15 1,457.66 1,421.60 1,457.66 0.0M
2022-12-29 1,440.81 1,440.81 1,414.80 1,426.00 0.0M
2022-12-28 1,445.40 1,450.15 1,422.44 1,440.66 0.0M
2022-12-27 1,440.89 1,462.90 1,440.13 1,445.25 0.0M
2022-12-23 1,396.48 1,440.29 1,396.48 1,440.29 0.0M
2022-12-22 1,411.13 1,416.06 1,390.26 1,396.33 0.0M
2022-12-21 1,390.12 1,421.98 1,390.12 1,410.98 0.0M
2022-12-20 1,377.27 1,398.89 1,373.48 1,389.98 0.0M
2022-12-19 1,366.70 1,382.25 1,366.70 1,377.13 0.0M
2022-12-16 1,386.18 1,386.18 1,361.35 1,366.28 0.0M
2022-12-15 1,414.86 1,414.86 1,375.82 1,386.05 0.0M
2022-12-14 1,396.16 1,423.64 1,396.16 1,414.73 0.0M
2022-12-13 1,374.44 1,406.08 1,374.44 1,396.04 0.0M
2022-12-12 1,347.41 1,385.49 1,347.41 1,374.31 0.0M
2022-12-09 1,346.85 1,357.84 1,346.85 1,347.04 0.0M
2022-12-08 1,358.10 1,360.94 1,345.97 1,346.73 0.0M
2022-12-07 1,390.87 1,394.61 1,356.54 1,357.97 0.0M
2022-12-06 1,435.52 1,441.69 1,389.31 1,390.74 0.0M
2022-12-05 1,479.55 1,508.20 1,435.38 1,435.38 0.0M
2022-12-02 1,491.35 1,503.11 1,473.27 1,479.15 0.0M
2022-12-01 1,488.64 1,528.84 1,479.60 1,491.22 0.0M
2022-11-30 1,442.95 1,496.81 1,442.95 1,488.51 0.0M
2022-11-29 1,424.38 1,464.95 1,407.97 1,442.83 0.0M
2022-11-28 1,411.35 1,433.85 1,364.51 1,424.26 0.0M
2022-11-25 1,438.80 1,469.77 1,410.04 1,410.97 0.0M
2022-11-23 1,477.06 1,492.54 1,418.63 1,438.54 0.0M
2022-11-22 1,464.40 1,496.83 1,460.53 1,476.93 0.0M
2022-11-21 1,457.08 1,467.58 1,386.13 1,464.27 0.0M
2022-11-18 1,476.58 1,494.64 1,426.29 1,456.69 0.0M
2022-11-17 1,524.71 1,524.71 1,470.36 1,476.44 0.0M
2022-11-16 1,547.59 1,556.80 1,506.33 1,524.57 0.0M
2022-11-15 1,522.77 1,575.08 1,502.52 1,547.45 0.0M
2022-11-14 1,567.94 1,584.69 1,517.48 1,522.63 0.0M
2022-11-11 1,523.51 1,580.04 1,523.51 1,567.51 0.0M
2022-11-10 1,511.41 1,535.71 1,493.92 1,523.38 0.0M
2022-11-09 1,563.37 1,563.37 1,509.06 1,511.27 0.0M
2022-11-08 1,606.66 1,608.87 1,558.99 1,563.22 0.0M
2022-11-07 1,613.14 1,630.99 1,579.83 1,606.51 0.0M
2022-11-04 1,542.61 1,615.29 1,537.09 1,612.70 0.0M
2022-11-03 1,566.23 1,566.23 1,530.17 1,542.50 0.0M
2022-11-02 1,533.75 1,569.81 1,527.49 1,566.13 0.0M
2022-11-01 1,504.40 1,551.30 1,504.40 1,533.64 0.0M
2022-10-31 1,519.74 1,522.50 1,482.40 1,504.29 0.0M
2022-10-28 1,541.86 1,541.86 1,507.84 1,519.43 0.0M
2022-10-27 1,524.65 1,547.46 1,514.72 1,541.76 0.0M
2022-10-26 1,490.53 1,531.35 1,472.51 1,524.55 0.0M
2022-10-25 1,474.80 1,498.15 1,452.74 1,490.43 0.0M
2022-10-24 1,476.72 1,491.06 1,439.40 1,474.70 0.0M
2022-10-21 1,465.21 1,485.61 1,448.48 1,476.42 0.0M
2022-10-20 1,474.11 1,503.15 1,461.98 1,465.10 0.0M
2022-10-19 1,444.60 1,480.44 1,435.97 1,474.01 0.0M
2022-10-18 1,471.52 1,487.69 1,429.06 1,444.50 0.0M
2022-10-17 1,469.76 1,498.98 1,464.43 1,471.42 0.0M
2022-10-14 1,518.69 1,523.65 1,463.39 1,469.46 0.0M
2022-10-13 1,485.34 1,522.08 1,461.46 1,518.59 0.0M
2022-10-12 1,513.52 1,520.32 1,467.78 1,485.23 0.0M
2022-10-11 1,545.93 1,546.48 1,500.92 1,513.42 0.0M
2022-10-10 1,571.90 1,590.27 1,539.94 1,545.82 0.0M
2022-10-07 1,525.67 1,589.58 1,518.14 1,571.58 0.0M
2022-10-06 1,506.47 1,528.14 1,497.47 1,525.57 0.0M
2022-10-05 1,472.22 1,508.75 1,461.01 1,506.37 0.0M
2022-10-04 1,423.28 1,475.06 1,423.28 1,472.12 0.0M
2022-10-03 1,369.76 1,438.97 1,369.76 1,423.19 0.0M
2022-09-30 1,399.03 1,415.18 1,364.15 1,369.48 0.0M
2022-09-29 1,414.16 1,420.59 1,390.30 1,398.93 0.0M
2022-09-28 1,362.31 1,415.17 1,331.30 1,414.07 0.0M
2022-09-27 1,341.30 1,385.16 1,337.82 1,362.22 0.0M
2022-09-26 1,380.29 1,401.58 1,338.27 1,341.21 0.0M
2022-09-23 1,458.71 1,458.71 1,375.41 1,380.01 0.0M
2022-09-22 1,446.53 1,498.08 1,439.19 1,458.64 0.0M
2022-09-21 1,458.01 1,502.04 1,444.44 1,446.46 0.0M
2022-09-20 1,482.34 1,491.88 1,448.59 1,457.94 0.0M
2022-09-19 1,474.57 1,485.94 1,426.87 1,482.27 0.0M
2022-09-16 1,473.07 1,494.16 1,467.20 1,474.35 0.0M
2022-09-15 1,538.83 1,541.40 1,470.24 1,472.99 0.0M
2022-09-14 1,528.49 1,558.38 1,509.78 1,538.76 0.0M
2022-09-13 1,542.53 1,558.48 1,493.39 1,528.41 0.0M
2022-09-12 1,519.90 1,552.91 1,499.18 1,542.46 0.0M
2022-09-09 1,463.04 1,520.97 1,451.30 1,519.68 0.0M
2022-09-08 1,445.97 1,472.85 1,433.58 1,462.97 0.0M
2022-09-07 1,527.50 1,537.02 1,444.02 1,445.89 0.0M
2022-09-06 1,524.45 1,566.18 1,516.70 1,527.42 0.0M
2022-09-02 1,524.16 1,519.91 1,516.37 1,568.43 0.0M
2022-09-01 1,571.42 1,572.83 1,508.78 1,519.83 0.0M
2022-08-31 1,608.02 1,626.97 1,550.29 1,571.35 0.0M
2022-08-30 1,702.16 1,713.56 1,589.51 1,607.94 0.0M
2022-08-29 1,632.78 1,707.70 1,619.79 1,702.08 0.0M
2022-08-26 1,631.31 1,649.38 1,598.51 1,632.54 0.0M
2022-08-25 1,664.56 1,678.42 1,619.13 1,622.99 0.0M
2022-08-24 1,644.31 1,669.92 1,628.52 1,664.48 0.0M
2022-08-23 1,588.63 1,651.43 1,588.28 1,644.24 0.0M
2022-08-22 1,586.28 1,596.62 1,514.01 1,584.87 0.0M
2022-08-19 1,586.05 1,580.26 1,542.56 1,607.44 0.0M
2022-08-18 1,537.75 1,596.14 1,524.25 1,580.19 0.0M
2022-08-17 1,521.89 1,554.34 1,499.10 1,537.68 0.0M
2022-08-16 1,557.94 1,578.81 1,497.62 1,510.77 0.0M
2022-08-15 1,603.62 1,603.80 1,513.50 1,557.86 0.0M
2022-08-12 1,639.68 1,648.27 1,588.31 1,603.39 0.0M
2022-08-11 1,598.76 1,650.65 1,587.71 1,639.60 0.0M
2022-08-10 1,571.86 1,606.04 1,526.46 1,598.68 0.0M
2022-08-09 1,576.34 1,607.90 1,547.77 1,571.79 0.0M
2022-08-08 1,543.84 1,577.85 1,515.10 1,576.27 0.0M
2022-08-05 1,534.51 1,572.01 1,508.92 1,543.62 0.0M
2022-08-04 1,572.63 1,592.61 1,520.59 1,534.43 0.0M
2022-08-03 1,633.54 1,669.63 1,569.57 1,572.55 0.0M
2022-08-02 1,618.91 1,664.82 1,596.48 1,633.46 0.0M
2022-08-01 1,695.23 1,695.23 1,594.12 1,618.83 0.0M
2022-07-29 1,658.19 1,746.49 1,657.32 1,694.98 0.0M
2022-07-28 1,669.36 1,713.50 1,653.06 1,658.15 0.0M
2022-07-27 1,627.09 1,678.60 1,617.11 1,669.31 0.0M
2022-07-26 1,654.03 1,691.16 1,623.37 1,627.05 0.0M
2022-07-25 1,619.12 1,656.96 1,590.57 1,653.98 0.0M
2022-07-22 1,642.63 1,668.21 1,609.53 1,618.99 0.0M
2022-07-21 1,696.89 1,696.89 1,609.48 1,642.59 0.0M
2022-07-20 1,706.82 1,708.22 1,666.89 1,696.84 0.0M
2022-07-19 1,687.68 1,710.63 1,641.27 1,706.78 0.0M
2022-07-18 1,606.73 1,691.32 1,579.41 1,687.64 0.0M
2022-07-15 1,578.75 1,630.59 1,559.14 1,606.60 0.0M
2022-07-14 1,599.90 1,610.58 1,507.26 1,578.71 0.0M
2022-07-13 1,588.30 1,622.27 1,552.40 1,599.85 0.0M
2022-07-12 1,719.58 1,719.58 1,581.07 1,588.25 0.0M
2022-07-11 1,722.51 1,730.56 1,663.15 1,719.53 0.0M
2022-07-08 1,683.03 1,729.38 1,669.90 1,722.37 0.0M
2022-07-07 1,611.48 1,708.19 1,578.75 1,682.99 0.0M
2022-07-06 1,631.92 1,675.25 1,560.30 1,611.44 0.0M
2022-07-05 1,779.93 1,828.28 1,600.72 1,631.86 0.0M
2022-07-01 1,735.91 1,794.01 1,716.54 1,779.73 0.0M
2022-06-30 1,801.84 1,812.51 1,725.85 1,735.86 0.0M
2022-06-29 1,834.29 1,870.39 1,798.01 1,801.79 0.0M
2022-06-28 1,804.04 1,841.46 1,800.76 1,834.24 0.0M
2022-06-27 1,766.24 1,812.53 1,733.58 1,798.25 0.0M
2022-06-24 1,711.13 1,781.03 1,701.12 1,766.10 0.0M
2022-06-23 1,742.58 1,754.07 1,679.41 1,711.08 0.0M
2022-06-22 1,797.18 1,800.30 1,667.21 1,742.53 0.0M
2022-06-21 1,772.06 1,823.75 1,772.06 1,797.13 0.0M
2022-06-17 1,890.94 1,912.60 1,747.05 1,771.83 0.0M
2022-06-16 1,855.49 1,898.32 1,813.00 1,890.93 0.0M
2022-06-15 1,907.49 1,918.48 1,843.99 1,855.48 0.0M
2022-06-14 1,940.13 1,982.62 1,900.59 1,907.48 0.0M
2022-06-13 1,937.98 1,961.28 1,885.31 1,940.11 0.0M
2022-06-10 1,953.86 1,970.76 1,900.86 1,937.94 0.0M
2022-06-09 1,969.59 1,975.17 1,945.31 1,953.84 0.0M
2022-06-08 1,924.96 1,980.57 1,919.87 1,965.15 0.0M
2022-06-07 1,904.11 1,933.97 1,889.83 1,921.17 0.0M
2022-06-06 1,906.88 1,939.53 1,889.49 1,904.09 0.0M
2022-06-03 1,875.18 1,914.39 1,849.43 1,906.85 0.0M
2022-06-02 1,822.18 1,885.51 1,787.56 1,875.17 0.0M
2022-06-01 1,844.15 1,886.48 1,835.13 1,851.70 0.0M
2022-05-31 1,841.19 1,919.93 1,830.20 1,835.94 0.0M
2022-05-27 1,825.06 1,843.93 1,806.36 1,841.14 0.0M
2022-05-26 1,767.63 1,835.06 1,765.34 1,825.05 0.0M
2022-05-25 1,758.60 1,787.64 1,751.22 1,767.62 0.0M
2022-05-24 1,760.23 1,784.18 1,737.92 1,758.59 0.0M
2022-05-23 1,758.08 1,783.35 1,744.96 1,764.15 0.0M
2022-05-20 1,739.02 1,769.04 1,725.41 1,758.05 0.0M
2022-05-19 1,701.28 1,753.61 1,651.90 1,752.30 0.0M
2022-05-18 1,773.28 1,790.83 1,698.15 1,707.17 0.0M
2022-05-17 1,784.59 1,806.73 1,748.50 1,751.29 0.0M
2022-05-16 1,743.24 1,796.55 1,705.67 1,786.55 0.0M
2022-05-13 1,680.05 1,744.85 1,680.05 1,743.21 0.0M
2022-05-12 1,676.43 1,697.43 1,629.85 1,680.04 0.0M
2022-05-11 1,588.99 1,685.94 1,566.03 1,676.42 0.0M
2022-05-10 1,641.96 1,656.56 1,577.50 1,588.98 0.0M
2022-05-09 1,746.60 1,757.27 1,632.11 1,641.95 0.0M
2022-05-06 1,729.35 1,762.64 1,703.27 1,747.55 0.0M
2022-05-05 1,709.51 1,767.74 1,692.62 1,720.01 0.0M
2022-05-04 1,644.73 1,717.56 1,636.20 1,712.80 0.0M
2022-05-03 1,665.08 1,673.78 1,621.29 1,627.52 0.0M
2022-05-02 1,665.25 1,665.25 1,665.25 1,665.25 0.0M
2022-04-29 1,665.30 1,701.06 1,649.38 1,654.80 0.0M
2022-04-28 1,627.42 1,669.90 1,596.41 1,665.31 0.0M
2022-04-27 1,623.16 1,641.86 1,596.10 1,627.43 0.0M
2022-04-26 1,583.48 1,639.91 1,564.78 1,623.18 0.0M
2022-04-25 1,635.82 1,635.82 1,533.46 1,583.49 0.0M
2022-04-22 1,671.29 1,673.58 1,630.93 1,635.85 0.0M
2022-04-21 1,643.25 1,691.97 1,641.94 1,669.00 0.0M
2022-04-20 1,637.85 1,667.70 1,611.27 1,643.26 0.0M
2022-04-19 1,718.24 1,725.46 1,628.34 1,637.86 0.0M
2022-04-18 1,706.60 1,742.53 1,691.35 1,718.25 0.0M
2022-04-14 1,669.41 1,712.72 1,636.60 1,706.65 0.0M
2022-04-13 1,616.27 1,671.40 1,607.09 1,669.43 0.0M
2022-04-12 1,525.23 1,624.16 1,525.23 1,616.29 0.0M
2022-04-11 1,579.71 1,579.88 1,503.75 1,525.24 0.0M
2022-04-08 1,544.15 1,584.18 1,531.35 1,579.75 0.0M
2022-04-07 1,554.20 1,575.83 1,508.73 1,544.16 0.0M
2022-04-06 1,617.99 1,645.48 1,534.79 1,539.13 0.0M
2022-04-05 1,635.59 1,667.97 1,609.93 1,618.00 0.0M
2022-04-04 1,572.62 1,639.15 1,556.25 1,635.60 0.0M
2022-04-01 1,554.84 1,576.46 1,518.85 1,572.65 0.0M
2022-03-31 1,697.64 1,697.64 1,576.84 1,582.62 0.0M
2022-03-30 1,639.34 1,709.22 1,639.34 1,697.65 0.0M
2022-03-29 1,661.36 1,693.33 1,554.85 1,639.35 0.0M
2022-03-28 1,784.10 1,784.10 1,642.42 1,661.37 0.0M
2022-03-25 1,757.96 1,786.87 1,702.05 1,779.48 0.0M
2022-03-24 1,790.90 1,823.51 1,733.87 1,757.97 0.0M
2022-03-23 1,790.90 1,794.44 1,788.49 1,791.38 0.0M
2022-03-22 1,719.92 1,771.65 1,680.08 1,711.73 0.0M
2022-03-21 1,616.96 1,724.43 1,608.93 1,719.94 0.0M
2022-03-18 1,596.59 1,643.02 1,587.92 1,616.99 0.0M
2022-03-17 1,471.46 1,605.93 1,469.21 1,596.61 0.0M
2022-03-16 1,491.40 1,542.17 1,460.88 1,471.48 0.0M
2022-03-15 1,579.95 1,579.95 1,452.38 1,491.43 0.0M
2022-03-14 1,579.95 1,579.95 1,571.76 1,573.52 0.0M
2022-03-11 1,600.93 1,666.16 1,572.81 1,658.13 0.0M
2022-03-10 1,622.00 1,711.49 1,588.74 1,600.95 0.0M
2022-03-09 1,851.14 1,897.58 1,548.91 1,622.02 0.0M
2022-03-08 1,794.93 1,927.01 1,765.85 1,851.17 0.0M
2022-03-07 1,737.65 1,944.93 1,732.83 1,794.96 0.0M
2022-03-04 1,618.39 1,740.69 1,616.46 1,737.72 0.0M
2022-03-03 1,655.60 1,741.41 1,599.26 1,618.42 0.0M
2022-03-02 1,585.54 1,680.88 1,575.72 1,655.62 0.0M
2022-03-01 1,582.14 1,763.63 1,549.61 1,549.61 0.0M
2022-02-28 1,372.51 1,481.30 1,372.51 1,434.40 0.0M
2022-02-25 1,390.85 1,432.51 1,350.09 1,372.56 0.0M
2022-02-24 1,380.23 1,505.81 1,371.24 1,390.87 0.0M
2022-02-23 1,377.40 1,406.02 1,358.82 1,380.25 0.0M
2022-02-22 1,351.94 1,422.23 1,351.94 1,377.42 0.0M
2022-02-18 1,349.47 1,364.46 1,311.55 1,352.02 0.0M
2022-02-17 1,376.32 1,376.32 1,331.95 1,349.49 0.0M
2022-02-16 1,352.06 1,394.62 1,345.01 1,376.34 0.0M
2022-02-15 1,401.39 1,401.39 1,333.19 1,352.08 0.0M
2022-02-14 1,370.23 1,404.10 1,356.44 1,401.41 0.0M
2022-02-11 1,327.42 1,389.33 1,316.03 1,370.29 0.0M
2022-02-10 1,330.14 1,352.47 1,317.55 1,327.44 0.0M
2022-02-09 1,317.57 1,336.15 1,306.77 1,327.01 0.0M
2022-02-08 1,345.62 1,350.11 1,305.74 1,317.58 0.0M
2022-02-07 1,352.97 1,362.77 1,336.05 1,345.63 0.0M
2022-02-04 1,326.57 1,361.07 1,322.48 1,353.03 0.0M
2022-02-03 1,301.95 1,327.18 1,281.67 1,326.59 0.0M
2022-02-02 1,296.35 1,316.83 1,286.82 1,301.97 0.0M
2022-02-01 1,202.98 1,305.43 1,202.98 1,296.36 0.0M
2022-01-31 1,287.95 1,304.02 1,287.32 1,298.61 0.0M
2022-01-28 1,288.65 1,312.50 1,283.56 1,288.01 0.0M
2022-01-27 1,298.68 1,312.04 1,285.17 1,288.66 0.0M
2022-01-26 1,278.50 1,306.49 1,273.41 1,298.70 0.0M
2022-01-25 1,256.41 1,281.38 1,255.14 1,278.52 0.0M
2022-01-24 1,280.45 1,294.60 1,239.26 1,256.43 0.0M
2022-01-21 1,290.68 1,290.68 1,252.51 1,280.50 0.0M
2022-01-20 1,287.36 1,302.63 1,272.09 1,290.70 0.0M
2022-01-19 1,276.08 1,296.44 1,276.08 1,287.38 0.0M
2022-01-18 1,256.38 1,283.58 1,256.38 1,276.10 0.0M
2022-01-14 1,236.09 1,258.20 1,231.16 1,256.45 0.0M
2022-01-13 1,240.88 1,244.54 1,231.18 1,236.11 0.0M
2022-01-12 1,226.42 1,244.56 1,223.24 1,238.99 0.0M
2022-01-11 1,186.04 1,228.03 1,186.04 1,226.44 0.0M
2022-01-10 1,196.87 1,205.78 1,182.39 1,186.05 0.0M
2022-01-07 1,203.22 1,214.91 1,192.48 1,196.92 0.0M
2022-01-06 1,180.31 1,212.47 1,167.34 1,203.24 0.0M
2022-01-05 1,175.51 1,194.35 1,168.42 1,184.70 0.0M
2022-01-04 1,175.51 1,175.60 1,175.32 1,175.42 0.0M
2022-01-03 1,147.42 1,165.58 1,133.69 1,160.70 0.0M