S&P Composite 1500 Consumer Staples (SPCOMS)

SPCOMS
🏛️ 美国 →
922.02
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
2023-12-29 809.87 812.43 808.74 811.77 145.7M
2023-12-28 809.69 811.96 808.48 810.83 131.9M
2023-12-27 806.68 810.78 806.56 810.59 142.5M
2023-12-26 802.33 808.92 802.24 806.98 125.9M
2023-12-22 799.60 805.13 798.90 803.26 138.5M
2023-12-21 795.91 798.15 791.25 797.92 169.5M
2023-12-20 802.09 804.14 792.10 792.35 230.1M
2023-12-19 805.96 808.87 804.88 808.58 232.4M
2023-12-18 801.21 809.17 799.89 806.19 207.3M
2023-12-15 797.49 800.26 795.44 797.78 538.2M
2023-12-14 810.44 811.47 797.86 798.39 294.9M
2023-12-13 795.54 809.91 793.34 809.91 245.7M
2023-12-12 794.31 795.16 790.82 794.98 201.1M
2023-12-11 789.82 792.90 788.16 792.63 209.3M
2023-12-08 789.28 789.48 783.84 785.16 194.2M
2023-12-07 789.24 792.43 786.31 790.24 261.1M
2023-12-06 788.32 789.22 784.36 787.30 233.0M
2023-12-05 794.67 795.65 788.49 789.17 189.2M
2023-12-04 791.30 797.76 791.30 795.25 210.4M
2023-12-01 790.32 794.10 787.82 793.86 201.5M
2023-11-30 783.39 790.64 778.55 790.36 350.5M
2023-11-29 790.72 790.72 782.93 783.77 196.4M
2023-11-28 787.17 792.59 787.06 790.14 200.5M
2023-11-27 789.48 790.12 786.90 787.41 201.7M
2023-11-24 787.73 790.05 787.51 789.28 82.7M
2023-11-22 782.99 786.80 782.75 786.36 171.5M
2023-11-21 779.07 781.12 775.16 780.50 195.7M
2023-11-20 776.39 779.40 774.73 778.03 197.2M
2023-11-17 780.24 780.24 775.66 777.80 222.5M
2023-11-16 781.42 783.90 777.69 779.08 255.2M
2023-11-15 787.94 790.13 786.50 788.78 246.3M
2023-11-14 779.58 785.57 779.32 783.49 225.7M
2023-11-13 772.79 777.75 772.77 775.87 187.2M
2023-11-10 770.58 774.04 765.88 773.25 192.3M
2023-11-09 772.83 772.86 766.55 768.36 185.0M
2023-11-08 776.25 777.40 769.66 771.47 196.9M
2023-11-07 773.44 777.88 772.35 775.05 171.0M
2023-11-06 771.87 775.88 771.62 773.24 242.6M
2023-11-03 776.26 777.74 771.66 772.00 208.3M
2023-11-02 762.88 771.42 760.55 770.57 222.9M
2023-11-01 762.23 763.46 756.61 760.90 242.6M
2023-10-31 759.88 761.97 755.61 761.22 297.7M
2023-10-30 751.36 760.24 751.01 758.73 223.4M
2023-10-27 756.67 758.46 745.24 747.34 234.8M
2023-10-26 763.03 764.95 757.27 757.47 262.4M
2023-10-25 758.74 765.23 756.42 762.10 214.3M
2023-10-24 754.66 761.02 754.49 759.79 215.6M
2023-10-23 752.89 757.99 750.47 752.34 209.2M
2023-10-20 759.53 762.00 754.32 754.40 213.5M
2023-10-19 763.72 765.20 757.01 757.69 208.3M
2023-10-18 764.54 769.15 762.32 763.79 194.9M
2023-10-17 754.91 762.43 754.87 761.26 207.8M
2023-10-16 754.07 759.44 750.96 756.86 207.1M
2023-10-13 744.03 750.38 743.28 749.48 228.6M
2023-10-12 754.09 754.14 740.82 743.14 277.8M
2023-10-11 759.67 761.61 748.83 752.56 213.7M
2023-10-10 754.54 760.90 753.39 757.42 233.5M
2023-10-09 746.45 749.27 740.31 749.27 204.5M
2023-10-06 748.17 750.85 731.80 748.51 314.3M
2023-10-05 766.46 766.56 751.52 751.97 257.3M
2023-10-04 763.91 768.08 759.24 767.58 214.7M
2023-10-03 766.14 769.42 761.16 762.14 233.0M
2023-10-02 772.23 772.64 763.19 768.24 226.1M
2023-09-29 778.67 779.41 769.40 773.30 214.9M
2023-09-28 774.83 777.34 772.26 775.39 218.2M
2023-09-27 777.75 780.66 769.38 773.33 215.7M
2023-09-26 783.24 784.19 778.67 779.02 198.0M
2023-09-25 787.60 788.14 782.84 786.36 157.6M
2023-09-22 793.79 795.37 788.78 789.43 186.7M
2023-09-21 802.49 803.11 793.11 793.29 209.6M
2023-09-20 804.92 808.65 801.53 803.57 171.3M
2023-09-19 804.11 804.31 798.94 802.55 190.3M
2023-09-18 806.72 806.72 801.15 804.82 182.4M
2023-09-15 809.26 811.71 803.76 804.06 479.4M
2023-09-14 804.96 811.20 804.74 810.47 199.0M
2023-09-13 802.74 805.66 801.09 803.77 205.7M
2023-09-12 807.96 808.51 800.79 801.94 209.6M
2023-09-11 802.93 807.97 802.46 807.17 259.1M
2023-09-08 798.88 800.40 797.41 800.33 229.3M
2023-09-07 799.09 801.44 795.81 799.10 294.7M
2023-09-06 797.71 799.12 794.85 796.44 197.2M
2023-09-05 804.74 806.26 798.06 798.16 222.5M
2023-09-01 814.61 815.23 802.77 805.32 211.7M
2023-08-31 812.90 815.85 811.91 811.96 244.1M
2023-08-30 815.90 818.13 813.87 816.23 169.8M
2023-08-29 812.05 814.91 807.22 814.62 199.0M
2023-08-28 809.94 812.22 808.29 810.77 163.7M
2023-08-25 804.96 809.14 801.98 807.14 243.9M
2023-08-24 807.09 813.47 802.33 802.43 161.7M
2023-08-23 806.23 808.87 805.22 808.86 145.3M
2023-08-22 805.67 806.65 802.69 803.77 156.4M
2023-08-21 811.46 812.84 804.99 808.25 149.7M
2023-08-18 808.28 814.69 807.81 813.30 175.7M
2023-08-17 819.97 820.82 808.52 810.00 178.6M
2023-08-16 824.38 826.00 817.67 818.57 163.3M
2023-08-15 827.02 828.08 820.13 820.80 140.4M
2023-08-14 835.08 836.20 827.63 829.13 140.3M
2023-08-11 831.85 834.96 830.00 833.15 126.2M
2023-08-10 835.83 840.68 830.29 831.42 136.5M
2023-08-09 832.40 837.61 831.67 833.26 145.2M
2023-08-08 837.70 837.96 829.53 831.99 155.3M
2023-08-07 833.48 838.86 832.90 837.83 142.5M
2023-08-04 840.56 842.20 830.16 830.89 155.0M
2023-08-03 840.41 842.29 838.37 839.29 157.0M
2023-08-02 835.47 845.97 835.47 840.35 182.0M
2023-08-01 842.31 844.46 837.55 838.25 162.7M
2023-07-31 845.64 847.63 839.50 842.42 224.2M
2023-07-28 844.27 849.32 844.05 846.10 170.2M
2023-07-27 846.42 848.16 837.68 837.75 177.9M
2023-07-26 841.68 847.21 840.57 844.80 157.7M
2023-07-25 843.48 843.51 839.06 843.02 155.9M
2023-07-24 840.54 844.50 839.38 842.98 139.0M
2023-07-21 839.08 842.39 837.80 839.95 245.9M
2023-07-20 832.13 838.36 829.79 837.24 157.8M
2023-07-19 825.52 831.86 825.42 830.93 158.0M
2023-07-18 824.10 830.54 821.37 823.53 147.2M
2023-07-17 823.85 826.95 821.41 824.48 140.6M
2023-07-14 823.88 827.71 821.60 826.45 139.4M
2023-07-13 821.98 825.33 818.85 823.88 160.6M
2023-07-12 821.19 822.82 819.03 820.56 170.0M
2023-07-11 818.09 819.81 813.93 818.58 164.4M
2023-07-10 818.91 824.86 816.35 817.26 176.9M
2023-07-07 824.55 825.05 816.45 816.74 178.6M
2023-07-06 826.13 828.21 823.80 827.28 175.9M
2023-07-05 828.79 831.12 827.42 830.40 181.4M
2023-07-03 823.94 831.26 822.46 831.25 100.8M
2023-06-30 820.19 826.87 820.19 825.65 190.2M
2023-06-29 815.99 819.29 812.69 818.10 177.6M
2023-06-28 821.08 821.08 814.64 818.92 188.2M
2023-06-27 819.72 824.26 818.98 823.49 192.5M
2023-06-26 819.62 821.22 814.49 820.43 153.6M
2023-06-23 825.18 825.49 819.73 820.19 273.1M
2023-06-22 825.56 826.04 821.98 825.16 153.2M
2023-06-21 817.08 823.14 814.50 820.83 172.9M
2023-06-20 824.68 825.25 817.56 817.61 179.0M
2023-06-16 825.87 828.40 823.50 824.01 305.0M
2023-06-15 818.75 825.73 817.31 823.84 197.7M
2023-06-14 814.84 819.29 813.28 816.44 188.9M
2023-06-13 807.88 813.38 807.12 812.27 172.5M
2023-06-12 809.81 810.26 804.79 808.71 172.2M
2023-06-09 807.89 811.07 805.88 808.59 150.1M
2023-06-08 804.37 810.00 803.66 809.80 155.8M
2023-06-07 802.74 806.36 799.56 804.17 211.9M
2023-06-06 810.71 811.76 801.98 806.73 164.5M
2023-06-05 812.09 817.18 808.53 810.01 158.0M
2023-06-02 802.65 813.64 802.28 813.25 188.1M
2023-06-01 801.06 803.05 797.84 801.62 210.7M
2023-05-31 802.60 806.47 798.56 802.11 405.6M
2023-05-30 806.03 807.88 799.47 801.85 194.7M
2023-05-26 806.90 811.63 804.51 810.47 177.0M
2023-05-25 807.73 810.65 802.57 807.91 199.7M
2023-05-24 819.28 819.55 813.00 813.72 168.3M
2023-05-23 822.66 822.66 817.80 819.00 183.1M
2023-05-22 836.44 836.44 824.21 824.87 164.2M
2023-05-19 838.78 839.00 833.25 836.74 169.7M
2023-05-18 837.21 838.64 831.57 836.96 168.2M
2023-05-17 842.51 842.94 835.24 840.32 161.4M
2023-05-16 845.57 846.21 839.65 840.80 147.8M
2023-05-15 852.54 852.81 844.71 848.25 135.5M
2023-05-12 847.79 850.72 846.31 850.50 138.3M
2023-05-11 845.65 847.98 840.52 847.65 144.0M
2023-05-10 847.38 850.41 839.21 845.13 171.0M
2023-05-09 847.69 848.43 844.32 845.88 156.2M
2023-05-08 849.09 849.51 845.90 848.72 160.2M
2023-05-05 843.67 851.52 843.48 850.56 150.1M
2023-05-04 846.62 846.77 840.01 842.85 166.4M
2023-05-03 849.46 852.55 845.03 845.36 215.6M
2023-05-02 853.63 854.03 842.93 851.69 182.3M
2023-05-01 853.42 858.02 852.42 854.58 147.6M
2023-04-28 850.71 854.91 850.02 853.71 192.3M
2023-04-27 839.93 850.15 839.93 849.59 158.0M
2023-04-26 842.45 846.07 840.01 840.76 143.4M
2023-04-25 849.01 853.40 845.97 846.70 159.4M
2023-04-24 845.96 848.80 845.66 848.22 133.6M
2023-04-21 845.79 849.30 843.05 844.88 164.3M
2023-04-20 834.64 841.05 834.52 838.93 143.4M
2023-04-19 840.07 840.58 836.02 838.26 121.2M
2023-04-18 836.26 839.19 833.47 838.61 123.0M
2023-04-17 833.13 835.84 831.30 835.83 121.9M
2023-04-14 834.07 837.22 828.50 830.87 124.8M
2023-04-13 832.20 836.32 828.26 835.70 135.4M
2023-04-12 834.62 837.77 830.33 831.22 140.8M
2023-04-11 833.96 837.25 833.72 834.98 133.7M
2023-04-10 829.26 832.72 824.99 832.69 125.6M
2023-04-06 829.82 834.00 827.62 832.42 143.1M
2023-04-05 830.39 834.88 830.39 831.83 179.0M
2023-04-04 830.65 833.10 826.13 827.73 150.3M
2023-04-03 826.70 831.84 823.91 830.35 161.4M
2023-03-31 822.93 826.04 822.15 825.98 168.9M
2023-03-30 819.26 821.13 816.29 818.85 138.1M
2023-03-29 816.43 816.81 814.16 816.13 142.3M
2023-03-28 810.76 816.14 810.64 811.93 147.0M
2023-03-27 809.27 813.58 809.27 810.09 158.0M
2023-03-24 794.29 806.18 793.90 805.50 156.7M
2023-03-23 796.88 800.37 789.51 792.63 178.0M
2023-03-22 803.99 808.03 795.78 795.84 156.0M
2023-03-21 807.04 807.37 798.42 803.95 173.2M
2023-03-20 796.87 804.92 796.87 804.30 182.6M
2023-03-17 798.34 798.45 789.51 793.47 373.8M
2023-03-16 797.39 799.46 793.45 798.78 174.2M
2023-03-15 789.02 799.79 787.58 799.15 197.5M
2023-03-14 790.46 795.08 787.24 794.40 176.4M
2023-03-13 783.43 799.19 783.43 787.65 201.4M
2023-03-10 790.15 792.66 781.43 784.61 150.3M
2023-03-09 799.43 799.97 786.74 788.72 142.9M
2023-03-08 795.14 796.91 791.42 796.22 139.0M
2023-03-07 803.86 805.95 793.85 795.41 148.9M
2023-03-06 799.48 804.35 799.32 803.15 146.2M
2023-03-03 800.32 802.35 794.51 801.46 136.1M
2023-03-02 790.29 802.35 789.72 800.63 148.8M
2023-03-01 793.76 794.63 784.84 790.97 157.2M
2023-02-28 799.26 800.99 796.05 796.48 197.2M
2023-02-27 807.97 809.97 801.15 802.77 130.4M
2023-02-24 803.96 805.43 799.11 804.32 119.4M
2023-02-23 811.45 813.25 804.22 809.12 128.9M
2023-02-22 813.51 818.27 808.50 810.66 150.9M
2023-02-21 811.42 816.41 808.18 812.43 173.4M
2023-02-17 805.89 815.96 805.32 815.60 154.9M
2023-02-16 806.25 810.68 801.49 805.59 143.1M
2023-02-15 808.53 812.20 805.20 812.14 127.5M
2023-02-14 816.91 817.48 807.57 810.18 147.0M
2023-02-13 810.35 817.77 810.35 817.66 139.2M
2023-02-10 802.23 808.38 798.90 807.94 146.5M
2023-02-09 809.11 810.75 799.59 800.76 146.5M
2023-02-08 806.27 806.80 802.37 803.31 135.9M
2023-02-07 806.61 811.42 801.61 810.12 161.5M
2023-02-06 811.97 814.24 810.15 812.87 152.9M
2023-02-03 817.47 817.78 807.35 812.75 162.8M
2023-02-02 820.04 821.54 812.73 816.26 183.1M
2023-02-01 815.54 826.83 812.55 822.97 162.7M
2023-01-31 809.45 816.59 807.02 816.58 199.1M
2023-01-30 805.97 813.04 805.73 807.43 147.1M
2023-01-27 808.67 810.67 803.08 806.86 152.4M
2023-01-26 810.95 810.95 806.27 809.04 134.0M
2023-01-25 804.79 811.07 800.44 811.06 137.0M
2023-01-24 811.49 812.56 801.04 808.50 128.0M
2023-01-23 804.08 809.86 802.14 805.61 134.5M
2023-01-20 797.30 803.10 792.07 803.05 180.5M
2023-01-19 804.42 804.64 796.40 796.52 157.1M
2023-01-18 824.13 824.54 803.66 804.64 187.0M
2023-01-17 828.40 833.26 825.60 826.40 157.4M
2023-01-13 820.30 826.42 820.05 826.22 122.4M
2023-01-12 829.83 830.26 820.34 822.27 137.7M
2023-01-11 830.59 832.53 821.40 828.20 151.8M
2023-01-10 829.07 830.32 824.61 827.46 127.0M
2023-01-09 835.97 841.84 828.36 828.46 149.5M
2023-01-06 823.19 839.92 823.19 837.00 157.1M
2023-01-05 820.50 821.56 813.11 814.97 166.7M
2023-01-04 821.68 827.56 817.60 822.94 158.3M
2023-01-03 823.55 823.55 811.67 820.39 145.7M