标准普尔100指数 (OEX)

OEX
🏛️ 美国 →
3,312.52
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
2024-12-31 2,914.05 2,918.25 2,885.18 2,890.23 0.0M
2024-12-30 2,911.03 2,926.50 2,890.80 2,907.78 0.0M
2024-12-27 2,960.90 2,960.90 2,919.48 2,940.20 0.0M
2024-12-26 2,971.97 2,983.37 2,960.86 2,976.46 0.0M
2024-12-24 2,950.01 2,978.49 2,948.13 2,978.45 0.0M
2024-12-23 2,924.98 2,945.01 2,905.38 2,942.74 0.0M
2024-12-20 2,872.30 2,943.96 2,866.32 2,915.83 0.0M
2024-12-19 2,911.01 2,919.44 2,886.44 2,887.58 0.0M
2024-12-18 2,969.29 2,983.86 2,881.88 2,884.51 0.0M
2024-12-17 2,967.27 2,973.41 2,959.22 2,971.60 0.0M
2024-12-16 2,967.15 2,982.86 2,962.38 2,977.71 0.0M
2024-12-13 2,966.16 2,973.61 2,948.27 2,958.64 0.0M
2024-12-12 2,965.11 2,968.20 2,953.85 2,953.85 0.0M
2024-12-11 2,953.66 2,976.52 2,953.66 2,971.92 0.0M
2024-12-10 2,946.68 2,958.81 2,936.22 2,939.68 0.0M
2024-12-09 2,952.73 2,957.24 2,939.92 2,942.64 0.0M
2024-12-06 2,949.23 2,962.77 2,949.23 2,959.66 0.0M
2024-12-05 2,950.56 2,957.62 2,946.67 2,948.05 0.0M
2024-12-04 2,935.76 2,949.00 2,932.42 2,946.79 0.0M
2024-12-03 2,913.47 2,923.88 2,911.50 2,923.16 0.0M
2024-12-02 2,907.40 2,919.37 2,907.40 2,916.81 0.0M
2024-11-29 2,884.73 2,907.81 2,884.27 2,902.89 0.0M
2024-11-27 2,889.05 2,890.40 2,873.62 2,883.15 0.0M
2024-11-26 2,881.62 2,897.03 2,880.13 2,894.94 0.0M
2024-11-25 2,880.35 2,894.73 2,861.32 2,873.29 0.0M
2024-11-22 2,859.84 2,873.38 2,857.44 2,869.08 0.0M
2024-11-21 2,872.84 2,877.00 2,832.18 2,864.32 0.0M
2024-11-20 2,861.09 2,863.02 2,830.07 2,859.89 0.0M
2024-11-19 2,836.35 2,865.94 2,831.52 2,863.52 0.0M
2024-11-18 2,837.80 2,853.93 2,832.19 2,846.65 0.0M
2024-11-15 2,858.49 2,859.53 2,825.33 2,835.36 0.0M
2024-11-14 2,896.53 2,899.57 2,874.75 2,879.49 0.0M
2024-11-13 2,892.75 2,905.08 2,880.19 2,893.50 0.0M
2024-11-12 2,899.77 2,903.29 2,879.91 2,892.71 0.0M
2024-11-11 2,904.44 2,907.25 2,886.76 2,896.24 0.0M
2024-11-08 2,892.46 2,906.41 2,891.02 2,897.66 0.0M
2024-11-07 2,874.06 2,895.29 2,873.94 2,890.40 0.0M
2024-11-06 2,834.40 2,867.36 2,834.40 2,864.01 0.0M
2024-11-05 2,765.07 2,792.46 2,765.04 2,790.65 0.0M
2024-11-04 2,767.98 2,773.18 2,750.99 2,758.58 0.0M
2024-11-01 2,765.71 2,791.41 2,765.71 2,770.98 0.0M
2024-10-31 2,792.42 2,792.50 2,754.25 2,755.99 0.0M
2024-10-30 2,827.37 2,835.11 2,811.94 2,813.93 0.0M
2024-10-29 2,816.07 2,831.97 2,806.31 2,824.74 0.0M
2024-10-28 2,825.26 2,828.05 2,816.16 2,816.83 0.0M
2024-10-25 2,813.52 2,835.65 2,805.10 2,809.85 0.0M
2024-10-24 2,808.56 2,809.58 2,791.05 2,806.39 0.0M
2024-10-23 2,822.32 2,822.42 2,780.09 2,797.71 0.0M
2024-10-22 2,815.04 2,837.33 2,809.88 2,830.94 0.0M
2024-10-21 2,820.24 2,828.56 2,807.84 2,825.84 0.0M
2024-10-18 2,822.19 2,827.65 2,815.95 2,823.50 0.0M
2024-10-17 2,831.30 2,832.23 2,811.45 2,811.92 0.0M
2024-10-16 2,797.44 2,811.53 2,788.63 2,809.89 0.0M
2024-10-15 2,823.19 2,825.39 2,790.91 2,798.13 0.0M
2024-10-14 2,806.50 2,825.52 2,806.33 2,818.50 0.0M
2024-10-11 2,780.97 2,801.71 2,780.97 2,796.96 0.0M
2024-10-10 2,784.75 2,794.22 2,777.32 2,786.51 0.0M
2024-10-09 2,773.09 2,793.52 2,768.68 2,791.03 0.0M
2024-10-08 2,754.16 2,775.50 2,751.99 2,772.28 0.0M
2024-10-07 2,761.67 2,765.12 2,738.00 2,740.52 0.0M
2024-10-04 2,760.40 2,769.24 2,741.58 2,768.11 0.0M
2024-10-03 2,736.88 2,750.58 2,727.56 2,740.05 0.0M
2024-10-02 2,737.50 2,747.40 2,723.84 2,742.23 0.0M
2024-10-01 2,768.35 2,768.35 2,726.68 2,741.84 0.0M
2024-09-30 2,750.75 2,773.32 2,742.39 2,772.00 0.0M
2024-09-27 2,767.95 2,769.43 2,751.20 2,757.25 0.0M
2024-09-26 2,776.77 2,777.74 2,750.49 2,763.95 0.0M
2024-09-25 2,757.20 2,764.72 2,750.07 2,756.37 0.0M
2024-09-24 2,753.10 2,758.78 2,735.02 2,757.46 0.0M
2024-09-23 2,745.65 2,752.06 2,739.74 2,748.02 0.0M
2024-09-20 2,745.10 2,750.67 2,729.02 2,742.10 0.0M
2024-09-19 2,740.64 2,757.76 2,733.17 2,746.95 0.0M
2024-09-18 2,707.56 2,731.12 2,695.01 2,696.29 0.0M
2024-09-17 2,716.78 2,723.33 2,692.30 2,703.99 0.0M
2024-09-16 2,695.59 2,705.18 2,689.33 2,703.68 0.0M
2024-09-13 2,696.99 2,710.65 2,695.03 2,705.49 0.0M
2024-09-12 2,675.78 2,699.60 2,665.81 2,695.73 0.0M
2024-09-11 2,638.77 2,676.37 2,596.20 2,672.96 0.0M
2024-09-10 2,631.49 2,637.11 2,607.22 2,635.70 0.0M
2024-09-09 2,608.87 2,624.65 2,599.40 2,620.02 0.0M
2024-09-06 2,644.31 2,649.59 2,586.48 2,589.43 0.0M
2024-09-05 2,644.83 2,667.38 2,631.69 2,642.13 0.0M
2024-09-04 2,636.67 2,664.01 2,636.67 2,645.12 0.0M
2024-09-03 2,699.67 2,699.67 2,637.41 2,650.10 0.0M
2024-08-30 2,695.41 2,714.22 2,680.58 2,712.66 0.0M
2024-08-29 2,696.57 2,714.95 2,678.94 2,684.51 0.0M
2024-08-28 2,709.05 2,710.61 2,673.16 2,689.81 0.0M
2024-08-27 2,697.70 2,713.09 2,691.97 2,709.10 0.0M
2024-08-26 2,716.09 2,722.03 2,695.77 2,704.64 0.0M
2024-08-23 2,699.21 2,720.14 2,686.98 2,714.22 0.0M
2024-08-22 2,723.00 2,726.23 2,677.19 2,682.33 0.0M
2024-08-21 2,706.27 2,721.20 2,697.75 2,712.63 0.0M
2024-08-20 2,704.65 2,716.82 2,698.78 2,705.23 0.0M
2024-08-19 2,681.12 2,708.33 2,676.74 2,708.31 0.0M
2024-08-16 2,665.15 2,684.05 2,662.22 2,679.60 0.0M
2024-08-15 2,651.01 2,673.19 2,649.10 2,672.43 0.0M
2024-08-14 2,620.88 2,630.56 2,604.18 2,626.70 0.0M
2024-08-13 2,586.36 2,617.95 2,586.30 2,616.96 0.0M
2024-08-12 2,567.66 2,580.37 2,556.06 2,566.84 0.0M
2024-08-09 2,545.50 2,569.82 2,542.11 2,562.48 0.0M
2024-08-08 2,520.45 2,553.82 2,505.71 2,548.40 0.0M
2024-08-07 2,537.26 2,554.72 2,486.50 2,488.91 0.0M
2024-08-06 2,495.67 2,544.50 2,481.31 2,508.52 0.0M
2024-08-05 2,450.39 2,518.59 2,436.16 2,485.83 0.0M
2024-08-02 2,579.01 2,591.11 2,549.65 2,571.67 0.0M
2024-08-01 2,669.17 2,684.65 2,600.71 2,618.90 0.0M
2024-07-31 2,644.27 2,668.96 2,638.08 2,656.65 0.0M
2024-07-30 2,635.27 2,637.93 2,587.99 2,607.04 0.0M
2024-07-29 2,636.05 2,641.76 2,617.41 2,627.17 0.0M
2024-07-26 2,617.09 2,640.93 2,612.77 2,625.69 0.0M
2024-07-25 2,617.01 2,645.17 2,586.90 2,599.04 0.0M
2024-07-24 2,655.79 2,658.99 2,612.72 2,616.73 0.0M
2024-07-23 2,692.38 2,704.71 2,685.88 2,688.56 0.0M
2024-07-22 2,684.10 2,695.58 2,672.68 2,689.98 0.0M
2024-07-19 2,677.67 2,690.96 2,657.02 2,661.46 0.0M
2024-07-18 2,718.08 2,718.08 2,669.59 2,682.12 0.0M
2024-07-17 2,711.13 2,716.42 2,698.41 2,703.11 0.0M
2024-07-16 2,741.92 2,747.89 2,730.19 2,743.90 0.0M
2024-07-15 2,740.82 2,755.70 2,726.65 2,735.99 0.0M
2024-07-12 2,714.27 2,747.24 2,713.25 2,725.78 0.0M
2024-07-11 2,756.43 2,756.44 2,708.20 2,713.58 0.0M
2024-07-10 2,736.53 2,758.54 2,734.09 2,757.75 0.0M
2024-07-09 2,731.76 2,736.07 2,725.29 2,728.84 0.0M
2024-07-08 2,724.21 2,728.76 2,718.07 2,723.65 0.0M
2024-07-05 2,700.48 2,722.49 2,700.34 2,720.89 0.0M
2024-07-03 2,679.69 2,700.42 2,679.30 2,699.78 0.0M
2024-07-02 2,655.14 2,682.14 2,653.09 2,681.74 0.0M
2024-07-01 2,650.69 2,665.85 2,641.50 2,663.80 0.0M
2024-06-28 2,663.16 2,683.28 2,643.28 2,645.21 0.0M
2024-06-27 2,656.22 2,666.47 2,652.91 2,661.19 0.0M
2024-06-26 2,643.88 2,661.52 2,642.46 2,658.96 0.0M
2024-06-25 2,636.57 2,649.14 2,632.51 2,646.70 0.0M
2024-06-24 2,638.24 2,653.67 2,627.34 2,627.66 0.0M
2024-06-21 2,644.06 2,653.94 2,638.06 2,642.48 0.0M
2024-06-20 2,664.45 2,668.34 2,638.26 2,648.48 0.0M
2024-06-18 2,653.07 2,657.17 2,647.21 2,655.92 0.0M
2024-06-17 2,633.55 2,661.22 2,626.64 2,651.51 0.0M
2024-06-14 2,624.05 2,632.83 2,617.66 2,632.35 0.0M
2024-06-13 2,631.54 2,631.71 2,610.96 2,626.19 0.0M
2024-06-12 2,608.71 2,630.28 2,608.71 2,614.93 0.0M
2024-06-11 2,576.96 2,592.20 2,565.27 2,591.84 0.0M
2024-06-10 2,572.85 2,582.26 2,566.69 2,579.62 0.0M
2024-06-07 2,571.63 2,589.18 2,566.06 2,574.84 0.0M
2024-06-06 2,576.32 2,580.80 2,566.36 2,575.40 0.0M
2024-06-05 2,552.45 2,573.19 2,545.73 2,573.10 0.0M
2024-06-04 2,531.74 2,543.23 2,522.17 2,540.36 0.0M
2024-06-03 2,534.08 2,539.21 2,508.24 2,532.44 0.0M
2024-05-31 2,508.98 2,523.24 2,479.51 2,521.65 0.0M
2024-05-30 2,524.41 2,524.41 2,498.52 2,505.29 0.0M
2024-05-29 2,530.27 2,537.24 2,523.35 2,529.54 0.0M
2024-05-28 2,540.48 2,544.01 2,528.85 2,543.27 0.0M
2024-05-24 2,521.73 2,535.90 2,518.56 2,533.13 0.0M
2024-05-23 2,548.24 2,548.97 2,508.24 2,515.21 0.0M
2024-05-22 2,535.08 2,536.26 2,516.78 2,527.84 0.0M
2024-05-21 2,521.34 2,537.01 2,521.34 2,535.72 0.0M
2024-05-20 2,523.69 2,534.98 2,522.53 2,525.71 0.0M
2024-05-17 2,522.63 2,524.41 2,512.96 2,522.63 0.0M
2024-05-16 2,526.00 2,535.43 2,519.75 2,520.31 0.0M
2024-05-15 2,502.06 2,527.33 2,500.15 2,525.38 0.0M
2024-05-14 2,480.19 2,498.11 2,479.01 2,495.51 0.0M
2024-05-13 2,484.09 2,486.27 2,475.45 2,482.07 0.0M
2024-05-10 2,481.13 2,488.62 2,471.99 2,479.80 0.0M
2024-05-09 2,468.25 2,477.51 2,462.47 2,476.47 0.0M
2024-05-08 2,455.93 2,470.50 2,455.41 2,467.90 0.0M
2024-05-07 2,466.68 2,472.79 2,461.39 2,466.20 0.0M
2024-05-06 2,444.53 2,465.69 2,444.53 2,465.54 0.0M
2024-05-03 2,436.92 2,443.21 2,424.22 2,438.86 0.0M
2024-05-02 2,395.45 2,407.33 2,377.78 2,403.32 0.0M
2024-05-01 2,384.37 2,417.20 2,376.14 2,378.97 0.0M
2024-04-30 2,419.86 2,425.11 2,385.74 2,385.92 0.0M
2024-04-29 2,426.57 2,429.00 2,410.29 2,423.93 0.0M
2024-04-26 2,411.06 2,425.32 2,403.32 2,418.31 0.0M
2024-04-25 2,367.92 2,388.51 2,354.63 2,384.38 0.0M
2024-04-24 2,412.62 2,413.08 2,390.01 2,400.62 0.0M
2024-04-23 2,381.22 2,403.83 2,380.15 2,401.64 0.0M
2024-04-22 2,359.74 2,384.13 2,348.57 2,370.61 0.0M
2024-04-19 2,373.18 2,379.03 2,341.36 2,348.68 0.0M
2024-04-18 2,387.26 2,400.63 2,374.66 2,378.64 0.0M
2024-04-17 2,407.49 2,413.52 2,376.15 2,383.54 0.0M
2024-04-16 2,403.34 2,412.10 2,391.88 2,397.84 0.0M
2024-04-15 2,443.56 2,453.65 2,397.97 2,401.32 0.0M
2024-04-12 2,454.36 2,456.62 2,425.59 2,432.83 0.0M
2024-04-11 2,448.27 2,472.71 2,433.01 2,467.76 0.0M
2024-04-10 2,439.83 2,447.71 2,430.41 2,441.59 0.0M
2024-04-09 2,463.52 2,466.21 2,434.81 2,458.83 0.0M
2024-04-08 2,462.77 2,466.45 2,453.01 2,456.62 0.0M
2024-04-05 2,437.37 2,468.94 2,435.62 2,459.30 0.0M
2024-04-04 2,478.57 2,484.80 2,430.25 2,430.40 0.0M
2024-04-03 2,454.41 2,471.86 2,454.41 2,462.25 0.0M
2024-04-02 2,453.83 2,462.50 2,448.01 2,460.82 0.0M
2024-04-01 2,480.75 2,487.75 2,467.61 2,477.14 0.0M
2024-03-28 2,476.39 2,483.99 2,473.99 2,478.85 0.0M
2024-03-27 2,473.49 2,479.21 2,462.53 2,478.82 0.0M
2024-03-26 2,476.95 2,479.59 2,462.40 2,462.46 0.0M
2024-03-25 2,469.30 2,476.60 2,466.17 2,471.47 0.0M
2024-03-22 2,477.87 2,485.67 2,474.53 2,479.42 0.0M
2024-03-21 2,490.01 2,492.14 2,476.92 2,477.85 0.0M
2024-03-20 2,455.99 2,476.60 2,448.91 2,476.60 0.0M
2024-03-19 2,433.14 2,454.14 2,426.44 2,453.11 0.0M
2024-03-18 2,443.25 2,454.83 2,437.60 2,439.52 0.0M
2024-03-15 2,424.40 2,430.11 2,413.00 2,420.03 0.0M
2024-03-14 2,449.40 2,451.49 2,428.46 2,440.66 0.0M
2024-03-13 2,446.58 2,448.79 2,435.94 2,442.43 0.0M
2024-03-12 2,424.50 2,450.40 2,413.87 2,448.24 0.0M
2024-03-11 2,411.38 2,418.39 2,402.85 2,413.74 0.0M
2024-03-08 2,441.60 2,456.21 2,414.45 2,417.53 0.0M
2024-03-07 2,423.82 2,442.06 2,418.60 2,437.71 0.0M
2024-03-06 2,415.33 2,422.54 2,404.27 2,410.14 0.0M
2024-03-05 2,414.52 2,415.88 2,388.48 2,399.64 0.0M
2024-03-04 2,428.62 2,437.13 2,425.39 2,426.58 0.0M
2024-03-01 2,414.41 2,435.70 2,414.17 2,433.39 0.0M
2024-02-29 2,406.91 2,417.73 2,394.60 2,413.27 0.0M
2024-02-28 2,399.05 2,402.96 2,393.15 2,399.02 0.0M
2024-02-27 2,403.28 2,405.87 2,392.82 2,404.51 0.0M
2024-02-26 2,415.74 2,420.09 2,401.85 2,402.19 0.0M
2024-02-23 2,423.19 2,428.90 2,410.21 2,413.54 0.0M
2024-02-22 2,390.32 2,417.41 2,389.12 2,414.87 0.0M
2024-02-21 2,347.83 2,356.65 2,338.18 2,356.09 0.0M
2024-02-20 2,360.87 2,365.50 2,341.20 2,353.17 0.0M
2024-02-16 2,383.44 2,384.78 2,365.10 2,369.76 0.0M
2024-02-15 2,371.51 2,382.54 2,365.94 2,381.80 0.0M
2024-02-14 2,363.18 2,374.66 2,351.39 2,373.58 0.0M
2024-02-13 2,355.66 2,363.16 2,337.86 2,353.07 0.0M
2024-02-12 2,388.83 2,399.46 2,380.86 2,383.74 0.0M
2024-02-09 2,377.02 2,390.48 2,374.75 2,388.82 0.0M
2024-02-08 2,373.23 2,375.96 2,368.06 2,372.80 0.0M
2024-02-07 2,360.79 2,374.54 2,360.46 2,373.83 0.0M
2024-02-06 2,352.56 2,356.43 2,341.41 2,351.96 0.0M
2024-02-05 2,354.24 2,354.95 2,335.95 2,348.36 0.0M
2024-02-02 2,326.31 2,360.07 2,321.55 2,352.24 0.0M
2024-02-01 2,297.36 2,317.34 2,296.16 2,316.80 0.0M
2024-01-31 2,312.87 2,320.65 2,288.24 2,288.47 0.0M
2024-01-30 2,335.31 2,336.05 2,326.37 2,330.68 0.0M
2024-01-29 2,318.69 2,335.35 2,314.70 2,334.24 0.0M
2024-01-26 2,313.66 2,324.02 2,311.61 2,316.32 0.0M
2024-01-25 2,314.35 2,322.61 2,305.34 2,317.67 0.0M
2024-01-24 2,312.65 2,325.83 2,307.41 2,308.80 0.0M
2024-01-23 2,294.09 2,302.03 2,289.81 2,301.18 0.0M
2024-01-22 2,297.23 2,301.62 2,288.90 2,291.29 0.0M
2024-01-19 2,265.67 2,290.10 2,261.64 2,290.09 0.0M
2024-01-18 2,247.74 2,260.06 2,239.05 2,257.89 0.0M
2024-01-17 2,234.72 2,237.59 2,223.82 2,236.21 0.0M
2024-01-16 2,249.38 2,255.77 2,237.59 2,247.34 0.0M
2024-01-12 2,255.12 2,261.76 2,247.16 2,254.39 0.0M
2024-01-11 2,259.31 2,264.12 2,232.51 2,251.96 0.0M
2024-01-10 2,239.58 2,256.78 2,239.58 2,253.28 0.0M
2024-01-09 2,229.21 2,242.18 2,223.65 2,238.11 0.0M
2024-01-08 2,208.90 2,239.15 2,206.09 2,238.57 0.0M
2024-01-05 2,202.15 2,216.35 2,196.91 2,204.56 0.0M
2024-01-04 2,204.41 2,218.82 2,198.99 2,199.62 0.0M
2024-01-03 2,212.65 2,219.90 2,206.47 2,209.02 0.0M
2024-01-02 2,222.26 2,225.97 2,210.68 2,221.46 0.0M